diff --git a/data/GEO_full.json b/data/GEO_full.json
index fe51488c7..816f5f35a 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":"2024-11-07","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":2992700},{"timestamp":1723728600,"date":"2024-08-15","index":7566,"close":13.11,"high":13.32,"low":12.69,"open":13.27,"volume":2262700},{"timestamp":1723815000,"date":"2024-08-16","index":7567,"close":13.02,"high":13.28,"low":12.93,"open":13.07,"volume":1080400},{"timestamp":1724074200,"date":"2024-08-19","index":7568,"close":13.22,"high":13.27,"low":12.92,"open":13.07,"volume":1234300},{"timestamp":1724160600,"date":"2024-08-20","index":7569,"close":13.42,"high":13.58,"low":13.14,"open":13.17,"volume":1761000},{"timestamp":1724247000,"date":"2024-08-21","index":7570,"close":13.73,"high":13.97,"low":13.43,"open":13.45,"volume":2229400}]},{"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 fe51488c7..309c0bbb2 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":"2024-11-07","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":2992700},{"timestamp":1723728600,"date":"2024-08-15","index":7566,"close":13.11,"high":13.32,"low":12.69,"open":13.27,"volume":2262700},{"timestamp":1723815000,"date":"2024-08-16","index":7567,"close":13.02,"high":13.28,"low":12.93,"open":13.07,"volume":1080400},{"timestamp":1724074200,"date":"2024-08-19","index":7568,"close":13.22,"high":13.27,"low":12.92,"open":13.07,"volume":1234300},{"timestamp":1724160600,"date":"2024-08-20","index":7569,"close":13.42,"high":13.58,"low":13.14,"open":13.17,"volume":1761000},{"timestamp":1724247000,"date":"2024-08-21","index":7570,"close":13.73,"high":13.97,"low":13.43,"open":13.45,"volume":2229400}]},{"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/SCHW_full.json b/data/SCHW_full.json
index 0bda13770..fe51488c7 100644
--- a/data/SCHW_full.json
+++ b/data/SCHW_full.json
@@ -1 +1 @@
-[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":9328,"close":64.81,"high":64.85,"low":64.23,"open":64.34,"volume":6078900},{"timestamp":1727789400,"date":"2024-10-01","index":9329,"close":63.91,"high":64.68,"low":63.45,"open":64.62,"volume":6331500},{"timestamp":1727875800,"date":"2024-10-02","index":9330,"close":63.35,"high":64.17,"low":63.21,"open":63.83,"volume":4817400},{"timestamp":1727962200,"date":"2024-10-03","index":9331,"close":63.4,"high":63.68,"low":62.41,"open":63,"volume":8144400},{"timestamp":1728048600,"date":"2024-10-04","index":9332,"close":64.75,"high":64.99,"low":64.07,"open":64.17,"volume":7141400},{"timestamp":1728307800,"date":"2024-10-07","index":9333,"close":64.29,"high":65.4,"low":64.16,"open":64.48,"volume":7060200},{"timestamp":1728394200,"date":"2024-10-08","index":9334,"close":64.9,"high":65.08,"low":64.26,"open":64.53,"volume":7510100},{"timestamp":1728480600,"date":"2024-10-09","index":9335,"close":66.7,"high":66.73,"low":64.97,"open":65.25,"volume":11115600},{"timestamp":1728567000,"date":"2024-10-10","index":9336,"close":66.65,"high":67.16,"low":66.25,"open":66.4,"volume":6463300},{"timestamp":1728653400,"date":"2024-10-11","index":9337,"close":67.68,"high":68.09,"low":66.81,"open":66.96,"volume":7369900},{"timestamp":1728912600,"date":"2024-10-14","index":9338,"close":67.82,"high":68.35,"low":67.54,"open":67.86,"volume":7672200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":9339,"close":71.96,"high":73.92,"low":71.42,"open":72.6,"volume":21705700},{"timestamp":1729085400,"date":"2024-10-16","index":9340,"close":72.08,"high":74.18,"low":71.71,"open":72.68,"volume":13643700},{"timestamp":1729171800,"date":"2024-10-17","index":9341,"close":71.91,"high":72.71,"low":71.76,"open":72.52,"volume":8717600},{"timestamp":1729258200,"date":"2024-10-18","index":9342,"close":71.36,"high":72.61,"low":71.19,"open":72.58,"volume":8948400},{"timestamp":1729517400,"date":"2024-10-21","index":9343,"close":70.87,"high":71.25,"low":70.48,"open":71.2,"volume":5438500},{"timestamp":1729603800,"date":"2024-10-22","index":9344,"close":70.91,"high":71.05,"low":69.93,"open":70.82,"volume":5559600},{"timestamp":1729690200,"date":"2024-10-23","index":9345,"close":71.71,"high":71.99,"low":70.74,"open":70.83,"volume":6593700},{"timestamp":1729776600,"date":"2024-10-24","index":9346,"close":72.59,"high":72.65,"low":71.32,"open":71.9,"volume":6727500},{"timestamp":1729863000,"date":"2024-10-25","index":9347,"close":71.82,"high":72.91,"low":71.52,"open":72.76,"volume":4503900},{"timestamp":1730122200,"date":"2024-10-28","index":9348,"close":72.04,"high":72.58,"low":71.65,"open":72.27,"volume":5758700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-16","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":9264,"close":73.69,"high":74.21,"low":73.1,"open":74,"volume":8997500},{"timestamp":1719840600,"date":"2024-07-01","index":9265,"close":73.42,"high":74.17,"low":73.27,"open":73.97,"volume":3902800},{"timestamp":1719927000,"date":"2024-07-02","index":9266,"close":74.15,"high":74.18,"low":73.22,"open":73.25,"volume":4925300},{"timestamp":1720013400,"date":"2024-07-03","index":9267,"close":74.13,"high":74.61,"low":73.8,"open":74.25,"volume":2502100},{"timestamp":1720186200,"date":"2024-07-05","index":9268,"close":73.2,"high":74.15,"low":73.15,"open":73.87,"volume":3233000},{"timestamp":1720445400,"date":"2024-07-08","index":9269,"close":73.24,"high":74.51,"low":73.11,"open":74.2,"volume":5338100},{"timestamp":1720531800,"date":"2024-07-09","index":9270,"close":74.53,"high":74.89,"low":72.89,"open":73.03,"volume":4971800},{"timestamp":1720618200,"date":"2024-07-10","index":9271,"close":74.63,"high":74.73,"low":74.06,"open":74.35,"volume":4527300},{"timestamp":1720704600,"date":"2024-07-11","index":9272,"close":76.08,"high":76.44,"low":74.7,"open":74.97,"volume":5796000},{"timestamp":1720791000,"date":"2024-07-12","index":9273,"close":75.38,"high":76.7,"low":75.18,"open":76.32,"volume":6543500},{"timestamp":1721050200,"date":"2024-07-15","index":9274,"close":75.07,"high":76.1,"low":73.36,"open":73.61,"volume":10069300}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":9275,"close":67.43,"high":70.71,"low":67.39,"open":70.21,"volume":34310900},{"timestamp":1721223000,"date":"2024-07-17","index":9276,"close":63.8,"high":66.6,"low":61.01,"open":66.26,"volume":42877600},{"timestamp":1721309400,"date":"2024-07-18","index":9277,"close":62.27,"high":63.4,"low":61.85,"open":62.89,"volume":21576200},{"timestamp":1721395800,"date":"2024-07-19","index":9278,"close":62.08,"high":62.78,"low":61.32,"open":62.67,"volume":14768600},{"timestamp":1721655000,"date":"2024-07-22","index":9279,"close":64.75,"high":64.89,"low":62.87,"open":62.94,"volume":16727200},{"timestamp":1721741400,"date":"2024-07-23","index":9280,"close":65.14,"high":66.37,"low":64.64,"open":64.64,"volume":14758600},{"timestamp":1721827800,"date":"2024-07-24","index":9281,"close":64.08,"high":66.39,"low":64,"open":65.31,"volume":11836500},{"timestamp":1721914200,"date":"2024-07-25","index":9282,"close":66.24,"high":66.89,"low":64.39,"open":64.39,"volume":12194300},{"timestamp":1722000600,"date":"2024-07-26","index":9283,"close":66.6,"high":67.4,"low":66.48,"open":66.54,"volume":11168800},{"timestamp":1722259800,"date":"2024-07-29","index":9284,"close":65.3,"high":66.39,"low":65.04,"open":65.97,"volume":9962700},{"timestamp":1722346200,"date":"2024-07-30","index":9285,"close":64.91,"high":65.99,"low":64.17,"open":65.92,"volume":8022600}]},{"date":"2024-04-15","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":9201,"close":72.34,"high":72.6,"low":71.7,"open":72.4,"volume":6865000},{"timestamp":1711978200,"date":"2024-04-01","index":9202,"close":72.37,"high":72.63,"low":71.85,"open":72.29,"volume":4070800},{"timestamp":1712064600,"date":"2024-04-02","index":9203,"close":71.46,"high":72.16,"low":70.97,"open":72,"volume":5373600},{"timestamp":1712151000,"date":"2024-04-03","index":9204,"close":71.42,"high":72.24,"low":71.28,"open":71.43,"volume":5295900},{"timestamp":1712237400,"date":"2024-04-04","index":9205,"close":71.35,"high":72.97,"low":71.08,"open":72.23,"volume":7855300},{"timestamp":1712323800,"date":"2024-04-05","index":9206,"close":71.89,"high":72.13,"low":71.21,"open":71.48,"volume":4254900},{"timestamp":1712583000,"date":"2024-04-08","index":9207,"close":72.37,"high":72.78,"low":71.82,"open":72.27,"volume":5846000},{"timestamp":1712669400,"date":"2024-04-09","index":9208,"close":72.28,"high":72.8,"low":71.49,"open":72.54,"volume":5024000},{"timestamp":1712755800,"date":"2024-04-10","index":9209,"close":71.1,"high":72.07,"low":70.12,"open":71.55,"volume":7750200},{"timestamp":1712842200,"date":"2024-04-11","index":9210,"close":70.62,"high":71.28,"low":69.82,"open":70.86,"volume":5891800},{"timestamp":1712928600,"date":"2024-04-12","index":9211,"close":70.03,"high":70.87,"low":69.47,"open":69.71,"volume":8614200}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":9212,"close":71.23,"high":73.65,"low":70.47,"open":70.5,"volume":14417600},{"timestamp":1713274200,"date":"2024-04-16","index":9213,"close":73.07,"high":73.26,"low":70.37,"open":71.5,"volume":12021600},{"timestamp":1713360600,"date":"2024-04-17","index":9214,"close":72.5,"high":73.88,"low":72.32,"open":73.5,"volume":9852800},{"timestamp":1713447000,"date":"2024-04-18","index":9215,"close":72.93,"high":73.84,"low":71.96,"open":72.53,"volume":8208300},{"timestamp":1713533400,"date":"2024-04-19","index":9216,"close":73.42,"high":73.88,"low":72.86,"open":73.4,"volume":8480400},{"timestamp":1713792600,"date":"2024-04-22","index":9217,"close":74.26,"high":74.98,"low":73.22,"open":73.96,"volume":8847500},{"timestamp":1713879000,"date":"2024-04-23","index":9218,"close":75.23,"high":75.37,"low":74.18,"open":74.35,"volume":9244400},{"timestamp":1713965400,"date":"2024-04-24","index":9219,"close":75.19,"high":75.55,"low":74.36,"open":74.47,"volume":6038800},{"timestamp":1714051800,"date":"2024-04-25","index":9220,"close":74.89,"high":75.46,"low":74,"open":74.93,"volume":6375400},{"timestamp":1714138200,"date":"2024-04-26","index":9221,"close":74.99,"high":75.3,"low":74.52,"open":74.96,"volume":5560700},{"timestamp":1714397400,"date":"2024-04-29","index":9222,"close":74.56,"high":75.49,"low":74.43,"open":74.91,"volume":5743200}]},{"date":"2024-01-17","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":9140,"close":68.8,"high":69.7,"low":68.73,"open":69.65,"volume":6046800},{"timestamp":1704205800,"date":"2024-01-02","index":9141,"close":69.1,"high":69.19,"low":67.55,"open":68.13,"volume":10111200},{"timestamp":1704292200,"date":"2024-01-03","index":9142,"close":67.05,"high":67.61,"low":66.3,"open":67.05,"volume":10661900},{"timestamp":1704378600,"date":"2024-01-04","index":9143,"close":66.89,"high":67.93,"low":66.43,"open":66.74,"volume":6755000},{"timestamp":1704465000,"date":"2024-01-05","index":9144,"close":67.23,"high":68.04,"low":66.62,"open":66.91,"volume":7242600},{"timestamp":1704724200,"date":"2024-01-08","index":9145,"close":67.8,"high":68.16,"low":66.52,"open":67,"volume":6534200},{"timestamp":1704810600,"date":"2024-01-09","index":9146,"close":66.75,"high":67.36,"low":66.61,"open":67,"volume":7069300},{"timestamp":1704897000,"date":"2024-01-10","index":9147,"close":65.82,"high":66.33,"low":65.5,"open":65.86,"volume":7990100},{"timestamp":1704983400,"date":"2024-01-11","index":9148,"close":65.26,"high":65.67,"low":64.82,"open":65.49,"volume":8294800},{"timestamp":1705069800,"date":"2024-01-12","index":9149,"close":65.23,"high":66.05,"low":64.47,"open":65.65,"volume":8455900},{"timestamp":1705415400,"date":"2024-01-16","index":9150,"close":64.31,"high":64.88,"low":63.75,"open":64.3,"volume":12604100}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":9151,"close":63.45,"high":63.87,"low":59.67,"open":60.93,"volume":24688400},{"timestamp":1705588200,"date":"2024-01-18","index":9152,"close":62.72,"high":63.23,"low":61.93,"open":63.23,"volume":11301800},{"timestamp":1705674600,"date":"2024-01-19","index":9153,"close":63.78,"high":63.8,"low":61.9,"open":63.03,"volume":12683000},{"timestamp":1705933800,"date":"2024-01-22","index":9154,"close":63.63,"high":64.54,"low":63.29,"open":63.85,"volume":10041700},{"timestamp":1706020200,"date":"2024-01-23","index":9155,"close":63.92,"high":64.29,"low":63.44,"open":64,"volume":5857400},{"timestamp":1706106600,"date":"2024-01-24","index":9156,"close":63.48,"high":64.69,"low":63.43,"open":64.5,"volume":5977600},{"timestamp":1706193000,"date":"2024-01-25","index":9157,"close":63.71,"high":64.05,"low":63.14,"open":63.94,"volume":5904400},{"timestamp":1706279400,"date":"2024-01-26","index":9158,"close":64.04,"high":64.72,"low":63.74,"open":63.95,"volume":5108500},{"timestamp":1706538600,"date":"2024-01-29","index":9159,"close":63.94,"high":64.08,"low":63.38,"open":63.68,"volume":5546800},{"timestamp":1706625000,"date":"2024-01-30","index":9160,"close":64.38,"high":64.48,"low":63.37,"open":63.58,"volume":5641200},{"timestamp":1706711400,"date":"2024-01-31","index":9161,"close":62.92,"high":64.17,"low":62.89,"open":63.67,"volume":8916100}]},{"date":"2023-10-16","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9077,"close":54.9,"high":55.81,"low":54.64,"open":55.1,"volume":8059000},{"timestamp":1696253400,"date":"2023-10-02","index":9078,"close":53.55,"high":54.96,"low":53.27,"open":54.74,"volume":8859300},{"timestamp":1696339800,"date":"2023-10-03","index":9079,"close":51.3,"high":53.01,"low":50.75,"open":52.93,"volume":15459400},{"timestamp":1696426200,"date":"2023-10-04","index":9080,"close":51.41,"high":51.58,"low":50.74,"open":51.26,"volume":10421900},{"timestamp":1696512600,"date":"2023-10-05","index":9081,"close":51.06,"high":51.41,"low":50.02,"open":51.11,"volume":8601700},{"timestamp":1696599000,"date":"2023-10-06","index":9082,"close":51.52,"high":51.85,"low":49.66,"open":50.54,"volume":11470400},{"timestamp":1696858200,"date":"2023-10-09","index":9083,"close":51.75,"high":51.78,"low":50.84,"open":50.86,"volume":8168600},{"timestamp":1696944600,"date":"2023-10-10","index":9084,"close":51.78,"high":52.59,"low":51.71,"open":52.16,"volume":8373800},{"timestamp":1697031000,"date":"2023-10-11","index":9085,"close":51.91,"high":52.49,"low":51.12,"open":51.87,"volume":8068500},{"timestamp":1697117400,"date":"2023-10-12","index":9086,"close":51.51,"high":52.13,"low":50.77,"open":52.03,"volume":9412300},{"timestamp":1697203800,"date":"2023-10-13","index":9087,"close":51.33,"high":52.24,"low":51.08,"open":52.01,"volume":12412900}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9088,"close":53.72,"high":54.6,"low":50.33,"open":50.61,"volume":20509400},{"timestamp":1697549400,"date":"2023-10-17","index":9089,"close":53.69,"high":54.31,"low":52.07,"open":53.25,"volume":15991300},{"timestamp":1697635800,"date":"2023-10-18","index":9090,"close":51.84,"high":53.91,"low":51.66,"open":53.5,"volume":9949100},{"timestamp":1697722200,"date":"2023-10-19","index":9091,"close":51.9,"high":52.5,"low":51.58,"open":52.1,"volume":9981700},{"timestamp":1697808600,"date":"2023-10-20","index":9092,"close":50.87,"high":51.85,"low":50.53,"open":51.5,"volume":9785600},{"timestamp":1698067800,"date":"2023-10-23","index":9093,"close":49.33,"high":50.91,"low":49.28,"open":50.7,"volume":10885600},{"timestamp":1698154200,"date":"2023-10-24","index":9094,"close":49.83,"high":50.17,"low":49.28,"open":49.73,"volume":9022900},{"timestamp":1698240600,"date":"2023-10-25","index":9095,"close":49.37,"high":49.61,"low":48.66,"open":49.49,"volume":8056400},{"timestamp":1698327000,"date":"2023-10-26","index":9096,"close":51.43,"high":51.83,"low":49.16,"open":49.19,"volume":14097600},{"timestamp":1698413400,"date":"2023-10-27","index":9097,"close":50.12,"high":51.39,"low":49.9,"open":51.04,"volume":10574800},{"timestamp":1698672600,"date":"2023-10-30","index":9098,"close":50.75,"high":51.11,"low":49.71,"open":50.72,"volume":9293000}]},{"date":"2023-07-18","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":9014,"close":56.68,"high":57.82,"low":56.07,"open":57.55,"volume":18000700},{"timestamp":1688391000,"date":"2023-07-03","index":9015,"close":57.72,"high":58.1,"low":56.64,"open":56.64,"volume":6410600},{"timestamp":1688563800,"date":"2023-07-05","index":9016,"close":56.69,"high":57.56,"low":56.57,"open":57.38,"volume":7979600},{"timestamp":1688650200,"date":"2023-07-06","index":9017,"close":55.96,"high":56.5,"low":55.44,"open":56.17,"volume":8730300},{"timestamp":1688736600,"date":"2023-07-07","index":9018,"close":56.79,"high":57.4,"low":55.73,"open":55.81,"volume":9492000},{"timestamp":1688995800,"date":"2023-07-10","index":9019,"close":57.83,"high":57.99,"low":57.09,"open":57.75,"volume":8258900},{"timestamp":1689082200,"date":"2023-07-11","index":9020,"close":57.58,"high":58.13,"low":57.38,"open":58,"volume":8436400},{"timestamp":1689168600,"date":"2023-07-12","index":9021,"close":58.41,"high":58.8,"low":58,"open":58.2,"volume":8909900},{"timestamp":1689255000,"date":"2023-07-13","index":9022,"close":59.93,"high":59.98,"low":58.7,"open":58.74,"volume":12598300},{"timestamp":1689341400,"date":"2023-07-14","index":9023,"close":58.52,"high":60.27,"low":58.48,"open":60.26,"volume":12766100},{"timestamp":1689600600,"date":"2023-07-17","index":9024,"close":58.64,"high":59.34,"low":58.1,"open":58.38,"volume":15512600}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":9025,"close":66.01,"high":66.95,"low":64,"open":64.65,"volume":45988500},{"timestamp":1689773400,"date":"2023-07-19","index":9026,"close":66.04,"high":68.8,"low":66.02,"open":67.87,"volume":22153000},{"timestamp":1689859800,"date":"2023-07-20","index":9027,"close":67.94,"high":67.98,"low":65.78,"open":65.97,"volume":13621600},{"timestamp":1689946200,"date":"2023-07-21","index":9028,"close":66.48,"high":68.26,"low":66.46,"open":68.19,"volume":9880800},{"timestamp":1690205400,"date":"2023-07-24","index":9029,"close":66.56,"high":67.34,"low":66.34,"open":66.69,"volume":7414600},{"timestamp":1690291800,"date":"2023-07-25","index":9030,"close":65.44,"high":66.67,"low":65.15,"open":66.2,"volume":9973200},{"timestamp":1690378200,"date":"2023-07-26","index":9031,"close":66.62,"high":67.07,"low":65.65,"open":65.68,"volume":6704700},{"timestamp":1690464600,"date":"2023-07-27","index":9032,"close":65.82,"high":67.52,"low":65.58,"open":66.45,"volume":9199000},{"timestamp":1690551000,"date":"2023-07-28","index":9033,"close":65.96,"high":66.57,"low":65.71,"open":66.1,"volume":6675500},{"timestamp":1690810200,"date":"2023-07-31","index":9034,"close":66.1,"high":66.21,"low":65.23,"open":66.12,"volume":8651900},{"timestamp":1690896600,"date":"2023-08-01","index":9035,"close":65.72,"high":65.94,"low":65.38,"open":65.74,"volume":5942300}]},{"date":"2023-04-17","estimated":0.9,"reported":0.93,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":8951,"close":52.47,"high":54.17,"low":51.87,"open":53.77,"volume":45460400},{"timestamp":1680269400,"date":"2023-03-31","index":8952,"close":52.38,"high":52.65,"low":50.76,"open":52.45,"volume":43886100},{"timestamp":1680528600,"date":"2023-04-03","index":8953,"close":51.57,"high":53.59,"low":51.54,"open":52.78,"volume":24883200},{"timestamp":1680615000,"date":"2023-04-04","index":8954,"close":50,"high":51.94,"low":49.89,"open":51.65,"volume":29144500},{"timestamp":1680701400,"date":"2023-04-05","index":8955,"close":48.87,"high":49.42,"low":48.36,"open":49.07,"volume":37753000},{"timestamp":1680787800,"date":"2023-04-06","index":8956,"close":49.35,"high":49.74,"low":48.57,"open":48.8,"volume":28155000},{"timestamp":1681133400,"date":"2023-04-10","index":8957,"close":51.72,"high":52.17,"low":49.49,"open":49.51,"volume":31528500},{"timestamp":1681219800,"date":"2023-04-11","index":8958,"close":51.71,"high":52.29,"low":51.23,"open":51.55,"volume":19861900},{"timestamp":1681306200,"date":"2023-04-12","index":8959,"close":51.92,"high":52.78,"low":51.27,"open":52.07,"volume":19174400},{"timestamp":1681392600,"date":"2023-04-13","index":8960,"close":51.49,"high":51.95,"low":51.3,"open":51.62,"volume":16165100},{"timestamp":1681479000,"date":"2023-04-14","index":8961,"close":50.77,"high":52.28,"low":50.12,"open":52.16,"volume":32171900}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":8962,"close":52.77,"high":52.82,"low":49,"open":49.5,"volume":52377600},{"timestamp":1681824600,"date":"2023-04-18","index":8963,"close":54,"high":54.25,"low":52.28,"open":52.5,"volume":36872300},{"timestamp":1681911000,"date":"2023-04-19","index":8964,"close":55.55,"high":56.27,"low":53.99,"open":54,"volume":35415600},{"timestamp":1681997400,"date":"2023-04-20","index":8965,"close":54,"high":55.88,"low":53.75,"open":54.56,"volume":24735700},{"timestamp":1682083800,"date":"2023-04-21","index":8966,"close":53.8,"high":54.31,"low":53.1,"open":54.26,"volume":17572800},{"timestamp":1682343000,"date":"2023-04-24","index":8967,"close":53.12,"high":54.22,"low":53.01,"open":53.65,"volume":13246100},{"timestamp":1682429400,"date":"2023-04-25","index":8968,"close":51.03,"high":52.84,"low":50.86,"open":52.63,"volume":17042900},{"timestamp":1682515800,"date":"2023-04-26","index":8969,"close":50.6,"high":51.27,"low":50.3,"open":50.52,"volume":11422600},{"timestamp":1682602200,"date":"2023-04-27","index":8970,"close":51.73,"high":52.3,"low":50.36,"open":50.73,"volume":12315900},{"timestamp":1682688600,"date":"2023-04-28","index":8971,"close":52.24,"high":52.43,"low":50.8,"open":51.16,"volume":12788300},{"timestamp":1682947800,"date":"2023-05-01","index":8972,"close":51.81,"high":53.08,"low":51.4,"open":52.11,"volume":11041000}]},{"date":"2023-01-18","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":8890,"close":83.26,"high":83.38,"low":82,"open":82.22,"volume":5058400},{"timestamp":1672756200,"date":"2023-01-03","index":8891,"close":81.94,"high":83.85,"low":81.24,"open":83.57,"volume":7443200},{"timestamp":1672842600,"date":"2023-01-04","index":8892,"close":83.35,"high":83.73,"low":82.21,"open":83.19,"volume":6199100},{"timestamp":1672929000,"date":"2023-01-05","index":8893,"close":83.11,"high":83.6,"low":82.2,"open":82.9,"volume":4562400},{"timestamp":1673015400,"date":"2023-01-06","index":8894,"close":84.54,"high":84.97,"low":83.21,"open":84.01,"volume":6462600},{"timestamp":1673274600,"date":"2023-01-09","index":8895,"close":85.43,"high":86.63,"low":84.84,"open":85,"volume":8036900},{"timestamp":1673361000,"date":"2023-01-10","index":8896,"close":85.62,"high":85.92,"low":84.97,"open":85.43,"volume":3986600},{"timestamp":1673447400,"date":"2023-01-11","index":8897,"close":83.42,"high":85.91,"low":83.09,"open":85.55,"volume":10252000},{"timestamp":1673533800,"date":"2023-01-12","index":8898,"close":83.48,"high":84.04,"low":82.72,"open":83.64,"volume":8211600},{"timestamp":1673620200,"date":"2023-01-13","index":8899,"close":82.98,"high":83.18,"low":81.54,"open":82.76,"volume":9309500},{"timestamp":1673965800,"date":"2023-01-17","index":8900,"close":83.49,"high":84.51,"low":81.88,"open":82.75,"volume":9365000}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":8901,"close":81.38,"high":81.86,"low":79.34,"open":81.5,"volume":14026500},{"timestamp":1674138600,"date":"2023-01-19","index":8902,"close":76.32,"high":78.4,"low":75.47,"open":77.97,"volume":23537100},{"timestamp":1674225000,"date":"2023-01-20","index":8903,"close":77.03,"high":78.04,"low":76.47,"open":76.7,"volume":11544500},{"timestamp":1674484200,"date":"2023-01-23","index":8904,"close":77.73,"high":77.9,"low":76.51,"open":76.51,"volume":8610500},{"timestamp":1674570600,"date":"2023-01-24","index":8905,"close":79.25,"high":79.76,"low":77.18,"open":77.18,"volume":6555600},{"timestamp":1674657000,"date":"2023-01-25","index":8906,"close":79.21,"high":79.59,"low":78.09,"open":78.12,"volume":7206500},{"timestamp":1674743400,"date":"2023-01-26","index":8907,"close":78.05,"high":79.66,"low":77.75,"open":79.55,"volume":11540300},{"timestamp":1674829800,"date":"2023-01-27","index":8908,"close":74.69,"high":79.08,"low":74.12,"open":78.41,"volume":19831100},{"timestamp":1675089000,"date":"2023-01-30","index":8909,"close":75.5,"high":76.35,"low":73.57,"open":74.33,"volume":14849100},{"timestamp":1675175400,"date":"2023-01-31","index":8910,"close":77.42,"high":77.47,"low":75.36,"open":75.48,"volume":12526800},{"timestamp":1675261800,"date":"2023-02-01","index":8911,"close":78.25,"high":79.11,"low":77.09,"open":77.09,"volume":9718100}]},{"date":"2022-10-17","estimated":1.05,"reported":1.1,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":8827,"close":71.87,"high":73.64,"low":71.34,"open":72.44,"volume":7633200},{"timestamp":1664803800,"date":"2022-10-03","index":8828,"close":73.21,"high":73.49,"low":72.01,"open":72.95,"volume":8144000},{"timestamp":1664890200,"date":"2022-10-04","index":8829,"close":76.22,"high":76.59,"low":74.58,"open":74.68,"volume":8491600},{"timestamp":1664976600,"date":"2022-10-05","index":8830,"close":75.93,"high":76.79,"low":75.3,"open":75.46,"volume":6384300},{"timestamp":1665063000,"date":"2022-10-06","index":8831,"close":75.99,"high":77.04,"low":75.5,"open":75.74,"volume":6276900},{"timestamp":1665149400,"date":"2022-10-07","index":8832,"close":74.31,"high":75.88,"low":73.59,"open":75.5,"volume":8063000},{"timestamp":1665408600,"date":"2022-10-10","index":8833,"close":73.56,"high":75.31,"low":73.25,"open":74.84,"volume":6192300},{"timestamp":1665495000,"date":"2022-10-11","index":8834,"close":71.71,"high":73.11,"low":71.23,"open":72.88,"volume":9676100},{"timestamp":1665581400,"date":"2022-10-12","index":8835,"close":71.89,"high":72.67,"low":70.74,"open":71.71,"volume":8460000},{"timestamp":1665667800,"date":"2022-10-13","index":8836,"close":74.07,"high":74.58,"low":70.09,"open":70.32,"volume":9491900},{"timestamp":1665754200,"date":"2022-10-14","index":8837,"close":68.98,"high":75,"low":68.46,"open":74.32,"volume":13326300}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":8838,"close":67.43,"high":70.57,"low":65.39,"open":70.57,"volume":20113300},{"timestamp":1666099800,"date":"2022-10-18","index":8839,"close":68.61,"high":70.94,"low":68.27,"open":69.64,"volume":11732200},{"timestamp":1666186200,"date":"2022-10-19","index":8840,"close":68.71,"high":69.62,"low":68.2,"open":68.21,"volume":5917800},{"timestamp":1666272600,"date":"2022-10-20","index":8841,"close":68,"high":69.98,"low":67.83,"open":68.66,"volume":7761700},{"timestamp":1666359000,"date":"2022-10-21","index":8842,"close":70.32,"high":70.35,"low":67.77,"open":68.26,"volume":6621300},{"timestamp":1666618200,"date":"2022-10-24","index":8843,"close":70.7,"high":71.29,"low":69.52,"open":70.31,"volume":5456300},{"timestamp":1666704600,"date":"2022-10-25","index":8844,"close":72.46,"high":72.68,"low":70.64,"open":70.94,"volume":5144600},{"timestamp":1666791000,"date":"2022-10-26","index":8845,"close":72.95,"high":74.31,"low":72.6,"open":72.6,"volume":5788500},{"timestamp":1666877400,"date":"2022-10-27","index":8846,"close":77.33,"high":77.78,"low":73.31,"open":73.47,"volume":16821900},{"timestamp":1666963800,"date":"2022-10-28","index":8847,"close":80.19,"high":80.69,"low":78.08,"open":78.64,"volume":11482000},{"timestamp":1667223000,"date":"2022-10-31","index":8848,"close":79.67,"high":80.48,"low":78.97,"open":79.89,"volume":10450800}]},{"date":"2022-07-18","estimated":0.91,"reported":0.97,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":8763,"close":63.18,"high":63.52,"low":60.99,"open":62.52,"volume":7550100},{"timestamp":1656682200,"date":"2022-07-01","index":8764,"close":63.92,"high":63.97,"low":62.44,"open":63.19,"volume":4653800},{"timestamp":1657027800,"date":"2022-07-05","index":8765,"close":63.39,"high":63.4,"low":61.39,"open":62.67,"volume":4476900},{"timestamp":1657114200,"date":"2022-07-06","index":8766,"close":63.44,"high":64.09,"low":62.73,"open":62.99,"volume":6266000},{"timestamp":1657200600,"date":"2022-07-07","index":8767,"close":64.24,"high":64.47,"low":63.65,"open":63.92,"volume":4713500},{"timestamp":1657287000,"date":"2022-07-08","index":8768,"close":64.36,"high":64.56,"low":63.18,"open":64.12,"volume":4558600},{"timestamp":1657546200,"date":"2022-07-11","index":8769,"close":62.94,"high":63.63,"low":62.71,"open":63.57,"volume":4999200},{"timestamp":1657632600,"date":"2022-07-12","index":8770,"close":62.25,"high":63.86,"low":62.05,"open":62.44,"volume":6283000},{"timestamp":1657719000,"date":"2022-07-13","index":8771,"close":61.55,"high":62,"low":60.72,"open":61.38,"volume":4370300},{"timestamp":1657805400,"date":"2022-07-14","index":8772,"close":60.57,"high":61.17,"low":59.59,"open":60.29,"volume":5681100},{"timestamp":1657891800,"date":"2022-07-15","index":8773,"close":62.18,"high":62.53,"low":60.94,"open":61.35,"volume":7219800}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":8774,"close":61.24,"high":63.69,"low":60.83,"open":63.69,"volume":9338600},{"timestamp":1658237400,"date":"2022-07-19","index":8775,"close":63.2,"high":63.37,"low":61.68,"open":61.95,"volume":6802700},{"timestamp":1658323800,"date":"2022-07-20","index":8776,"close":62.83,"high":63.55,"low":62.4,"open":63.18,"volume":6765800},{"timestamp":1658410200,"date":"2022-07-21","index":8777,"close":63.13,"high":63.15,"low":61.96,"open":63,"volume":6901300},{"timestamp":1658496600,"date":"2022-07-22","index":8778,"close":62.99,"high":63.89,"low":62.62,"open":63.37,"volume":6794100},{"timestamp":1658755800,"date":"2022-07-25","index":8779,"close":63.66,"high":63.93,"low":63.01,"open":63.5,"volume":6720300},{"timestamp":1658842200,"date":"2022-07-26","index":8780,"close":61.17,"high":63.43,"low":60.93,"open":63.42,"volume":5592300},{"timestamp":1658928600,"date":"2022-07-27","index":8781,"close":62.51,"high":62.85,"low":61.15,"open":61.35,"volume":5267500},{"timestamp":1659015000,"date":"2022-07-28","index":8782,"close":67.7,"high":67.73,"low":62.82,"open":64.11,"volume":16393500},{"timestamp":1659101400,"date":"2022-07-29","index":8783,"close":69.05,"high":70.27,"low":67.62,"open":67.7,"volume":9927900},{"timestamp":1659360600,"date":"2022-08-01","index":8784,"close":68.72,"high":69.11,"low":67.3,"open":67.94,"volume":5941400}]},{"date":"2022-04-18","estimated":0.84,"reported":0.77,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":8701,"close":84.31,"high":88.8,"low":84.19,"open":88.45,"volume":12792300},{"timestamp":1648819800,"date":"2022-04-01","index":8702,"close":83.54,"high":85.53,"low":82.72,"open":85.37,"volume":10638900},{"timestamp":1649079000,"date":"2022-04-04","index":8703,"close":82.3,"high":84.01,"low":82.09,"open":83.08,"volume":9851100},{"timestamp":1649165400,"date":"2022-04-05","index":8704,"close":81.86,"high":84.4,"low":81.66,"open":82.28,"volume":8913800},{"timestamp":1649251800,"date":"2022-04-06","index":8705,"close":80.87,"high":82.49,"low":80.63,"open":81.2,"volume":7083100},{"timestamp":1649338200,"date":"2022-04-07","index":8706,"close":80.03,"high":80.69,"low":78.6,"open":80.43,"volume":8144100},{"timestamp":1649424600,"date":"2022-04-08","index":8707,"close":81.69,"high":82.28,"low":80.13,"open":80.7,"volume":6617700},{"timestamp":1649683800,"date":"2022-04-11","index":8708,"close":81.58,"high":83.47,"low":81.13,"open":81.62,"volume":5632300},{"timestamp":1649770200,"date":"2022-04-12","index":8709,"close":80.07,"high":82.76,"low":79.58,"open":81.69,"volume":7596900},{"timestamp":1649856600,"date":"2022-04-13","index":8710,"close":83.83,"high":84.05,"low":79.69,"open":80.08,"volume":9598100},{"timestamp":1649943000,"date":"2022-04-14","index":8711,"close":82.75,"high":85.59,"low":82.46,"open":84,"volume":11563000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":8712,"close":74.94,"high":77,"low":72.9,"open":76.3,"volume":24023500},{"timestamp":1650375000,"date":"2022-04-19","index":8713,"close":76.9,"high":77.68,"low":74.99,"open":75.04,"volume":15361200},{"timestamp":1650461400,"date":"2022-04-20","index":8714,"close":76.45,"high":78.13,"low":76.35,"open":77.56,"volume":8671300},{"timestamp":1650547800,"date":"2022-04-21","index":8715,"close":73.27,"high":78.24,"low":70.78,"open":77.61,"volume":18283400},{"timestamp":1650634200,"date":"2022-04-22","index":8716,"close":70.32,"high":73.52,"low":70.25,"open":73.3,"volume":11945500},{"timestamp":1650893400,"date":"2022-04-25","index":8717,"close":70.31,"high":70.73,"low":68.55,"open":69.61,"volume":9841800},{"timestamp":1650979800,"date":"2022-04-26","index":8718,"close":68.54,"high":70.6,"low":68.51,"open":69.76,"volume":8661200},{"timestamp":1651066200,"date":"2022-04-27","index":8719,"close":68.58,"high":70.34,"low":68.54,"open":69,"volume":6988200},{"timestamp":1651152600,"date":"2022-04-28","index":8720,"close":69.12,"high":69.62,"low":67.55,"open":69.13,"volume":6481100},{"timestamp":1651239000,"date":"2022-04-29","index":8721,"close":66.33,"high":69.61,"low":66.15,"open":69,"volume":7744600},{"timestamp":1651498200,"date":"2022-05-02","index":8722,"close":67.89,"high":68.72,"low":66.46,"open":67.62,"volume":8411800}]},{"date":"2022-01-18","estimated":0.88,"reported":0.86,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":8639,"close":84.1,"high":84.79,"low":83.72,"open":84.42,"volume":3223200},{"timestamp":1641220200,"date":"2022-01-03","index":8640,"close":85.76,"high":85.86,"low":84.14,"open":84.57,"volume":6739700},{"timestamp":1641306600,"date":"2022-01-04","index":8641,"close":89.96,"high":90.85,"low":86.81,"open":87.03,"volume":12870700},{"timestamp":1641393000,"date":"2022-01-05","index":8642,"close":89.31,"high":90.66,"low":89.3,"open":90,"volume":9568800},{"timestamp":1641479400,"date":"2022-01-06","index":8643,"close":90.74,"high":91.5,"low":89.45,"open":90.91,"volume":7941200},{"timestamp":1641565800,"date":"2022-01-07","index":8644,"close":91.74,"high":92.32,"low":90.1,"open":90.55,"volume":7344300},{"timestamp":1641825000,"date":"2022-01-10","index":8645,"close":91.65,"high":92.14,"low":88.97,"open":91.48,"volume":6821800},{"timestamp":1641911400,"date":"2022-01-11","index":8646,"close":93.91,"high":94.1,"low":91.73,"open":92.36,"volume":8977700},{"timestamp":1641997800,"date":"2022-01-12","index":8647,"close":94.82,"high":95.05,"low":93.37,"open":94.35,"volume":8669100},{"timestamp":1642084200,"date":"2022-01-13","index":8648,"close":93.38,"high":94.75,"low":92.86,"open":93.4,"volume":9123000},{"timestamp":1642170600,"date":"2022-01-14","index":8649,"close":95.53,"high":95.62,"low":92.59,"open":93,"volume":10057100}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":8650,"close":92.16,"high":95.01,"low":89.64,"open":94.91,"volume":15343500},{"timestamp":1642602600,"date":"2022-01-19","index":8651,"close":91.51,"high":93.32,"low":90.97,"open":93,"volume":9110700},{"timestamp":1642689000,"date":"2022-01-20","index":8652,"close":91.43,"high":93.32,"low":91.42,"open":92.53,"volume":8790900},{"timestamp":1642775400,"date":"2022-01-21","index":8653,"close":89.2,"high":91.07,"low":88.33,"open":91.07,"volume":9773200},{"timestamp":1643034600,"date":"2022-01-24","index":8654,"close":88.71,"high":89.06,"low":85.18,"open":86.45,"volume":13314700},{"timestamp":1643121000,"date":"2022-01-25","index":8655,"close":88.53,"high":89.69,"low":85.74,"open":87.27,"volume":9155100},{"timestamp":1643207400,"date":"2022-01-26","index":8656,"close":90.01,"high":91.28,"low":89,"open":89.99,"volume":8703900},{"timestamp":1643293800,"date":"2022-01-27","index":8657,"close":89.7,"high":92.9,"low":89.05,"open":91.01,"volume":10986500},{"timestamp":1643380200,"date":"2022-01-28","index":8658,"close":88.91,"high":90.43,"low":86.18,"open":88.96,"volume":13898000},{"timestamp":1643639400,"date":"2022-01-31","index":8659,"close":87.7,"high":88.27,"low":84.92,"open":87.87,"volume":12540800},{"timestamp":1643725800,"date":"2022-02-01","index":8660,"close":90.06,"high":90.41,"low":87.58,"open":88.62,"volume":9309100}]},{"date":"2021-10-15","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":8575,"close":72.84,"high":75.97,"low":72.77,"open":75.97,"volume":7077400},{"timestamp":1633095000,"date":"2021-10-01","index":8576,"close":74.42,"high":74.94,"low":72.05,"open":72.97,"volume":4814800},{"timestamp":1633354200,"date":"2021-10-04","index":8577,"close":73.23,"high":75.12,"low":72.92,"open":74.17,"volume":5938700},{"timestamp":1633440600,"date":"2021-10-05","index":8578,"close":75.9,"high":76.56,"low":73.66,"open":73.66,"volume":7569900},{"timestamp":1633527000,"date":"2021-10-06","index":8579,"close":75.71,"high":76.11,"low":73.97,"open":75.02,"volume":5731600},{"timestamp":1633613400,"date":"2021-10-07","index":8580,"close":76.39,"high":77.75,"low":76.24,"open":76.5,"volume":4560900},{"timestamp":1633699800,"date":"2021-10-08","index":8581,"close":77.34,"high":77.86,"low":76.19,"open":76.33,"volume":3485100},{"timestamp":1633959000,"date":"2021-10-11","index":8582,"close":76.61,"high":78.94,"low":76.55,"open":77.79,"volume":4229100},{"timestamp":1634045400,"date":"2021-10-12","index":8583,"close":77.27,"high":77.92,"low":76.35,"open":77.09,"volume":6138200},{"timestamp":1634131800,"date":"2021-10-13","index":8584,"close":76.27,"high":77.72,"low":74.92,"open":77.53,"volume":6066000},{"timestamp":1634218200,"date":"2021-10-14","index":8585,"close":78.11,"high":78.38,"low":76.64,"open":77.22,"volume":4799500}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":8586,"close":80.9,"high":81,"low":78.36,"open":79.42,"volume":9004400},{"timestamp":1634563800,"date":"2021-10-18","index":8587,"close":80.55,"high":81.24,"low":79.71,"open":80.75,"volume":6323200},{"timestamp":1634650200,"date":"2021-10-19","index":8588,"close":81.54,"high":81.63,"low":80.23,"open":80.59,"volume":5346500},{"timestamp":1634736600,"date":"2021-10-20","index":8589,"close":81.59,"high":81.81,"low":80.58,"open":81.14,"volume":6157200},{"timestamp":1634823000,"date":"2021-10-21","index":8590,"close":82.24,"high":82.57,"low":80.74,"open":81.5,"volume":5938000},{"timestamp":1634909400,"date":"2021-10-22","index":8591,"close":83.55,"high":83.74,"low":82.26,"open":82.37,"volume":5740200},{"timestamp":1635168600,"date":"2021-10-25","index":8592,"close":82.89,"high":84.01,"low":82.85,"open":83.69,"volume":4213500},{"timestamp":1635255000,"date":"2021-10-26","index":8593,"close":83.06,"high":84.49,"low":83.02,"open":83.49,"volume":6362400},{"timestamp":1635341400,"date":"2021-10-27","index":8594,"close":81.15,"high":83.73,"low":81.09,"open":82.67,"volume":6539200},{"timestamp":1635427800,"date":"2021-10-28","index":8595,"close":81.99,"high":82.4,"low":81.34,"open":81.51,"volume":3579600},{"timestamp":1635514200,"date":"2021-10-29","index":8596,"close":82.03,"high":82.71,"low":81.74,"open":82,"volume":4421600}]},{"date":"2021-07-16","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":8511,"close":72.81,"high":73.1,"low":72.29,"open":72.86,"volume":6429700},{"timestamp":1625146200,"date":"2021-07-01","index":8512,"close":73.57,"high":73.64,"low":72.94,"open":73.46,"volume":4413400},{"timestamp":1625232600,"date":"2021-07-02","index":8513,"close":72.8,"high":73.33,"low":71.61,"open":73.13,"volume":6108800},{"timestamp":1625578200,"date":"2021-07-06","index":8514,"close":70.77,"high":72.61,"low":70.67,"open":72.61,"volume":7684000},{"timestamp":1625664600,"date":"2021-07-07","index":8515,"close":70.07,"high":70.64,"low":68.86,"open":70.46,"volume":9833600},{"timestamp":1625751000,"date":"2021-07-08","index":8516,"close":67.94,"high":68.88,"low":67.33,"open":67.33,"volume":10896900},{"timestamp":1625837400,"date":"2021-07-09","index":8517,"close":70.55,"high":70.59,"low":68.52,"open":69.41,"volume":10327400},{"timestamp":1626096600,"date":"2021-07-12","index":8518,"close":71.71,"high":72.01,"low":69.74,"open":69.93,"volume":6192400},{"timestamp":1626183000,"date":"2021-07-13","index":8519,"close":71.82,"high":72.1,"low":70.96,"open":71.58,"volume":7489100},{"timestamp":1626269400,"date":"2021-07-14","index":8520,"close":70.2,"high":72.11,"low":69.96,"open":71.35,"volume":7577000},{"timestamp":1626355800,"date":"2021-07-15","index":8521,"close":70.55,"high":71.56,"low":69.36,"open":69.74,"volume":5719800}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":8522,"close":68.89,"high":70.65,"low":68.3,"open":70.53,"volume":10465600},{"timestamp":1626701400,"date":"2021-07-19","index":8523,"close":66.68,"high":68.11,"low":66.2,"open":67.36,"volume":8937300},{"timestamp":1626787800,"date":"2021-07-20","index":8524,"close":67.94,"high":68.26,"low":65.73,"open":66.6,"volume":5857700},{"timestamp":1626874200,"date":"2021-07-21","index":8525,"close":69.56,"high":70.01,"low":68.42,"open":68.66,"volume":5767000},{"timestamp":1626960600,"date":"2021-07-22","index":8526,"close":67.25,"high":69.67,"low":67.14,"open":69.31,"volume":8206600},{"timestamp":1627047000,"date":"2021-07-23","index":8527,"close":67.91,"high":68.41,"low":67.25,"open":67.52,"volume":6059900},{"timestamp":1627306200,"date":"2021-07-26","index":8528,"close":68.04,"high":68.63,"low":67.65,"open":67.94,"volume":5838300},{"timestamp":1627392600,"date":"2021-07-27","index":8529,"close":67.37,"high":67.82,"low":66.6,"open":67.55,"volume":3879400},{"timestamp":1627479000,"date":"2021-07-28","index":8530,"close":67.85,"high":68.33,"low":67.13,"open":67.65,"volume":5206000},{"timestamp":1627565400,"date":"2021-07-29","index":8531,"close":68.57,"high":69.28,"low":67.75,"open":68.4,"volume":4475900},{"timestamp":1627651800,"date":"2021-07-30","index":8532,"close":67.95,"high":69.12,"low":67.76,"open":68.24,"volume":4084100}]},{"date":"2021-04-15","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":8447,"close":64.76,"high":65.07,"low":63.98,"open":64.28,"volume":6300200},{"timestamp":1617197400,"date":"2021-03-31","index":8448,"close":65.18,"high":65.65,"low":64.34,"open":65.08,"volume":7536100},{"timestamp":1617283800,"date":"2021-04-01","index":8449,"close":66.44,"high":66.49,"low":65.04,"open":65.14,"volume":5796900},{"timestamp":1617629400,"date":"2021-04-05","index":8450,"close":68.15,"high":68.89,"low":67.77,"open":68.21,"volume":8211800},{"timestamp":1617715800,"date":"2021-04-06","index":8451,"close":67.3,"high":68.63,"low":67.11,"open":67.88,"volume":7360400},{"timestamp":1617802200,"date":"2021-04-07","index":8452,"close":67.05,"high":67.6,"low":66.4,"open":67.16,"volume":7281400},{"timestamp":1617888600,"date":"2021-04-08","index":8453,"close":66.84,"high":66.94,"low":66.08,"open":66.54,"volume":6361000},{"timestamp":1617975000,"date":"2021-04-09","index":8454,"close":67.57,"high":68.83,"low":67.19,"open":68.32,"volume":6311100},{"timestamp":1618234200,"date":"2021-04-12","index":8455,"close":67.71,"high":67.92,"low":67.32,"open":67.32,"volume":5620600},{"timestamp":1618320600,"date":"2021-04-13","index":8456,"close":66.6,"high":67.67,"low":66.19,"open":67.67,"volume":4886500},{"timestamp":1618407000,"date":"2021-04-14","index":8457,"close":67.44,"high":68.42,"low":66.7,"open":66.99,"volume":6702200}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":8458,"close":65.5,"high":67.49,"low":64.59,"open":66.85,"volume":10163600},{"timestamp":1618579800,"date":"2021-04-16","index":8459,"close":64.74,"high":65.83,"low":64.34,"open":65.74,"volume":10289400},{"timestamp":1618839000,"date":"2021-04-19","index":8460,"close":65.88,"high":66.62,"low":64.92,"open":65.03,"volume":8750800},{"timestamp":1618925400,"date":"2021-04-20","index":8461,"close":63.69,"high":65.73,"low":63.61,"open":65.37,"volume":7532800},{"timestamp":1619011800,"date":"2021-04-21","index":8462,"close":65.4,"high":65.46,"low":63.46,"open":63.86,"volume":6442800},{"timestamp":1619098200,"date":"2021-04-22","index":8463,"close":64.8,"high":66.07,"low":64.33,"open":65.25,"volume":8590800},{"timestamp":1619184600,"date":"2021-04-23","index":8464,"close":67.14,"high":67.18,"low":64.88,"open":65.2,"volume":7270500},{"timestamp":1619443800,"date":"2021-04-26","index":8465,"close":67.77,"high":68.85,"low":67.35,"open":67.53,"volume":7387100},{"timestamp":1619530200,"date":"2021-04-27","index":8466,"close":69.64,"high":69.76,"low":67.86,"open":68.57,"volume":8745300},{"timestamp":1619616600,"date":"2021-04-28","index":8467,"close":69.86,"high":70.03,"low":69.21,"open":69.61,"volume":6338800},{"timestamp":1619703000,"date":"2021-04-29","index":8468,"close":71.71,"high":72.16,"low":70.05,"open":70.26,"volume":9816600}]},{"date":"2021-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":8387,"close":53.04,"high":53.12,"low":52.26,"open":52.55,"volume":4085100},{"timestamp":1609770600,"date":"2021-01-04","index":8388,"close":52.76,"high":53.47,"low":51.93,"open":53.22,"volume":8650000},{"timestamp":1609857000,"date":"2021-01-05","index":8389,"close":52.77,"high":52.95,"low":51.94,"open":51.96,"volume":7995700},{"timestamp":1609943400,"date":"2021-01-06","index":8390,"close":57.41,"high":57.83,"low":54.04,"open":54.37,"volume":16551800},{"timestamp":1610029800,"date":"2021-01-07","index":8391,"close":59.06,"high":59.44,"low":57.63,"open":57.89,"volume":10949600},{"timestamp":1610116200,"date":"2021-01-08","index":8392,"close":58.98,"high":59.58,"low":58.23,"open":58.84,"volume":9165300},{"timestamp":1610375400,"date":"2021-01-11","index":8393,"close":60.25,"high":60.35,"low":58.13,"open":58.85,"volume":8766100},{"timestamp":1610461800,"date":"2021-01-12","index":8394,"close":61.2,"high":62.04,"low":60.44,"open":60.8,"volume":12194500},{"timestamp":1610548200,"date":"2021-01-13","index":8395,"close":59.51,"high":61.37,"low":59.19,"open":60.58,"volume":17171700},{"timestamp":1610634600,"date":"2021-01-14","index":8396,"close":59.33,"high":59.79,"low":59.13,"open":59.61,"volume":9165800},{"timestamp":1610721000,"date":"2021-01-15","index":8397,"close":58.75,"high":59.17,"low":57.96,"open":58.56,"volume":9952400}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":8398,"close":59.23,"high":59.59,"low":57.83,"open":59.24,"volume":8277200},{"timestamp":1611153000,"date":"2021-01-20","index":8399,"close":58.61,"high":59.45,"low":58.11,"open":59.35,"volume":9798200},{"timestamp":1611239400,"date":"2021-01-21","index":8400,"close":58.7,"high":58.97,"low":58.34,"open":58.86,"volume":6367000},{"timestamp":1611325800,"date":"2021-01-22","index":8401,"close":58.4,"high":58.92,"low":57.93,"open":58.16,"volume":5472400},{"timestamp":1611585000,"date":"2021-01-25","index":8402,"close":57.08,"high":58.18,"low":56.6,"open":57.27,"volume":7888800},{"timestamp":1611671400,"date":"2021-01-26","index":8403,"close":56.21,"high":57.69,"low":56.12,"open":57.49,"volume":6786900},{"timestamp":1611757800,"date":"2021-01-27","index":8404,"close":53.29,"high":55.41,"low":53.16,"open":55.41,"volume":10579800},{"timestamp":1611844200,"date":"2021-01-28","index":8405,"close":53.74,"high":55.42,"low":53.57,"open":53.65,"volume":11278600},{"timestamp":1611930600,"date":"2021-01-29","index":8406,"close":51.54,"high":53.29,"low":50.77,"open":53.26,"volume":17772200},{"timestamp":1612189800,"date":"2021-02-01","index":8407,"close":53.37,"high":53.72,"low":51.97,"open":52.13,"volume":8601100},{"timestamp":1612276200,"date":"2021-02-02","index":8408,"close":54.54,"high":55.34,"low":54.11,"open":54.13,"volume":8720500}]},{"date":"2020-10-15","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":8323,"close":36.23,"high":36.68,"low":35.96,"open":36.08,"volume":7214300},{"timestamp":1601559000,"date":"2020-10-01","index":8324,"close":37.73,"high":37.76,"low":36.6,"open":36.91,"volume":19959000},{"timestamp":1601645400,"date":"2020-10-02","index":8325,"close":37.67,"high":38.48,"low":37.07,"open":37.17,"volume":22728100},{"timestamp":1601904600,"date":"2020-10-05","index":8326,"close":36.94,"high":38.71,"low":36.75,"open":38.17,"volume":94997700},{"timestamp":1601991000,"date":"2020-10-06","index":8327,"close":36.75,"high":37.46,"low":36.07,"open":37.14,"volume":19905300},{"timestamp":1602077400,"date":"2020-10-07","index":8328,"close":37.78,"high":38.16,"low":36.9,"open":37.49,"volume":18282600},{"timestamp":1602163800,"date":"2020-10-08","index":8329,"close":37.74,"high":37.95,"low":37.44,"open":37.83,"volume":10818300},{"timestamp":1602250200,"date":"2020-10-09","index":8330,"close":38.23,"high":38.46,"low":37.57,"open":38.2,"volume":11643900},{"timestamp":1602509400,"date":"2020-10-12","index":8331,"close":38.47,"high":38.53,"low":37.9,"open":38.25,"volume":14481600},{"timestamp":1602595800,"date":"2020-10-13","index":8332,"close":37.61,"high":38.51,"low":37.41,"open":38.33,"volume":10841100},{"timestamp":1602682200,"date":"2020-10-14","index":8333,"close":37.12,"high":37.94,"low":37.01,"open":37.3,"volume":10013400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":8334,"close":39.03,"high":39.04,"low":37.24,"open":37.31,"volume":15403400},{"timestamp":1602855000,"date":"2020-10-16","index":8335,"close":39.29,"high":39.77,"low":38.56,"open":39.28,"volume":14090400},{"timestamp":1603114200,"date":"2020-10-19","index":8336,"close":38.89,"high":39.56,"low":38.73,"open":39.41,"volume":12294100},{"timestamp":1603200600,"date":"2020-10-20","index":8337,"close":39.13,"high":40.12,"low":39.08,"open":39.19,"volume":9961200},{"timestamp":1603287000,"date":"2020-10-21","index":8338,"close":38.93,"high":39.42,"low":38.74,"open":39.13,"volume":7672700},{"timestamp":1603373400,"date":"2020-10-22","index":8339,"close":40.13,"high":40.27,"low":38.71,"open":38.92,"volume":10093800},{"timestamp":1603459800,"date":"2020-10-23","index":8340,"close":40.35,"high":40.93,"low":39.92,"open":40.72,"volume":8243400},{"timestamp":1603719000,"date":"2020-10-26","index":8341,"close":39.15,"high":40,"low":38.67,"open":39.82,"volume":11991800},{"timestamp":1603805400,"date":"2020-10-27","index":8342,"close":38.47,"high":39.22,"low":38.31,"open":39.05,"volume":7881800},{"timestamp":1603891800,"date":"2020-10-28","index":8343,"close":38.15,"high":38.53,"low":37.29,"open":37.84,"volume":13941200},{"timestamp":1603978200,"date":"2020-10-29","index":8344,"close":40.31,"high":40.78,"low":37.33,"open":37.97,"volume":14757200}]},{"date":"2020-07-16","estimated":0.53,"reported":0.48,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8259,"close":33.74,"high":33.99,"low":32.53,"open":32.6,"volume":15650400},{"timestamp":1593610200,"date":"2020-07-01","index":8260,"close":33.02,"high":34.12,"low":32.81,"open":33.68,"volume":21721400},{"timestamp":1593696600,"date":"2020-07-02","index":8261,"close":33.39,"high":34.19,"low":33.28,"open":33.8,"volume":7862700},{"timestamp":1594042200,"date":"2020-07-06","index":8262,"close":34.21,"high":34.89,"low":34.01,"open":34.1,"volume":13573500},{"timestamp":1594128600,"date":"2020-07-07","index":8263,"close":33.89,"high":34.18,"low":33.53,"open":33.8,"volume":7198500},{"timestamp":1594215000,"date":"2020-07-08","index":8264,"close":34.43,"high":34.53,"low":33.76,"open":34.02,"volume":6916000},{"timestamp":1594301400,"date":"2020-07-09","index":8265,"close":33.88,"high":34.46,"low":33.42,"open":34.31,"volume":8475800},{"timestamp":1594387800,"date":"2020-07-10","index":8266,"close":34.8,"high":34.91,"low":33.81,"open":33.81,"volume":6258800},{"timestamp":1594647000,"date":"2020-07-13","index":8267,"close":34.43,"high":35.44,"low":34.31,"open":35.21,"volume":8679900},{"timestamp":1594733400,"date":"2020-07-14","index":8268,"close":34.55,"high":34.88,"low":33.97,"open":34.28,"volume":7862300},{"timestamp":1594819800,"date":"2020-07-15","index":8269,"close":35.66,"high":35.81,"low":34.79,"open":35.11,"volume":9873300}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":8270,"close":34.92,"high":36.08,"low":34.45,"open":34.89,"volume":12191300},{"timestamp":1594992600,"date":"2020-07-17","index":8271,"close":33.44,"high":35.09,"low":33.43,"open":34.92,"volume":11840000},{"timestamp":1595251800,"date":"2020-07-20","index":8272,"close":33.84,"high":33.94,"low":33.04,"open":33.42,"volume":9564100},{"timestamp":1595338200,"date":"2020-07-21","index":8273,"close":35.24,"high":35.36,"low":34.02,"open":34.05,"volume":11384700},{"timestamp":1595424600,"date":"2020-07-22","index":8274,"close":34.86,"high":35.17,"low":34.47,"open":35.05,"volume":7585000},{"timestamp":1595511000,"date":"2020-07-23","index":8275,"close":35.21,"high":35.85,"low":34.51,"open":34.8,"volume":7457300},{"timestamp":1595597400,"date":"2020-07-24","index":8276,"close":34.94,"high":35.51,"low":34.72,"open":35.21,"volume":6577600},{"timestamp":1595856600,"date":"2020-07-27","index":8277,"close":33.84,"high":34.68,"low":33.65,"open":34.55,"volume":10588000},{"timestamp":1595943000,"date":"2020-07-28","index":8278,"close":33.66,"high":34.02,"low":33.55,"open":33.6,"volume":8882800},{"timestamp":1596029400,"date":"2020-07-29","index":8279,"close":34.08,"high":34.11,"low":33.43,"open":33.71,"volume":6592700},{"timestamp":1596115800,"date":"2020-07-30","index":8280,"close":33.58,"high":33.73,"low":32.89,"open":33.44,"volume":7323500}]},{"date":"2020-04-15","estimated":0.62,"reported":0.58,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":8195,"close":34.33,"high":34.57,"low":32.69,"open":33.19,"volume":10078800},{"timestamp":1585661400,"date":"2020-03-31","index":8196,"close":33.62,"high":34.81,"low":33,"open":33.89,"volume":10708400},{"timestamp":1585747800,"date":"2020-04-01","index":8197,"close":32.96,"high":33.55,"low":31.59,"open":31.83,"volume":11700200},{"timestamp":1585834200,"date":"2020-04-02","index":8198,"close":34.39,"high":34.57,"low":32.32,"open":32.42,"volume":15329500},{"timestamp":1585920600,"date":"2020-04-03","index":8199,"close":33.6,"high":34.97,"low":33.01,"open":34.08,"volume":9127900},{"timestamp":1586179800,"date":"2020-04-06","index":8200,"close":36.08,"high":36.42,"low":34.51,"open":35.36,"volume":11658800},{"timestamp":1586266200,"date":"2020-04-07","index":8201,"close":34.94,"high":37.8,"low":34.73,"open":37.8,"volume":13087400},{"timestamp":1586352600,"date":"2020-04-08","index":8202,"close":36.49,"high":36.76,"low":34.63,"open":35.45,"volume":8104600},{"timestamp":1586439000,"date":"2020-04-09","index":8203,"close":36.54,"high":37.95,"low":36.11,"open":37.21,"volume":12354400},{"timestamp":1586784600,"date":"2020-04-13","index":8204,"close":34.77,"high":36.62,"low":34.49,"open":36.4,"volume":11531300},{"timestamp":1586871000,"date":"2020-04-14","index":8205,"close":36.21,"high":36.36,"low":34.61,"open":35.64,"volume":12376800}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":8206,"close":34.67,"high":34.97,"low":33.7,"open":34.53,"volume":11516400},{"timestamp":1587043800,"date":"2020-04-16","index":8207,"close":34.6,"high":35.04,"low":33.67,"open":34.12,"volume":10852100},{"timestamp":1587130200,"date":"2020-04-17","index":8208,"close":35.79,"high":37.05,"low":35.36,"open":36.2,"volume":13305000},{"timestamp":1587389400,"date":"2020-04-20","index":8209,"close":36.59,"high":36.84,"low":35.11,"open":35.13,"volume":11016500},{"timestamp":1587475800,"date":"2020-04-21","index":8210,"close":35.94,"high":36.17,"low":35.19,"open":35.54,"volume":9671800},{"timestamp":1587562200,"date":"2020-04-22","index":8211,"close":35.87,"high":36.55,"low":35.66,"open":36.47,"volume":8397300},{"timestamp":1587648600,"date":"2020-04-23","index":8212,"close":35.64,"high":36.49,"low":35.33,"open":36.18,"volume":8748800},{"timestamp":1587735000,"date":"2020-04-24","index":8213,"close":35.4,"high":36.34,"low":35.22,"open":36.13,"volume":8043200},{"timestamp":1587994200,"date":"2020-04-27","index":8214,"close":36.84,"high":37.07,"low":35.65,"open":35.92,"volume":11030800},{"timestamp":1588080600,"date":"2020-04-28","index":8215,"close":37.08,"high":37.94,"low":36.92,"open":37.66,"volume":7674800},{"timestamp":1588167000,"date":"2020-04-29","index":8216,"close":38.79,"high":39.09,"low":37.81,"open":38.12,"volume":8225300}]},{"date":"2020-01-16","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8134,"close":47.56,"high":47.94,"low":47.39,"open":47.83,"volume":8841400},{"timestamp":1577975400,"date":"2020-01-02","index":8135,"close":48.23,"high":48.38,"low":47.55,"open":47.76,"volume":5644800},{"timestamp":1578061800,"date":"2020-01-03","index":8136,"close":47.01,"high":47.6,"low":46.9,"open":47.44,"volume":6698900},{"timestamp":1578321000,"date":"2020-01-06","index":8137,"close":47.34,"high":47.39,"low":46.59,"open":46.65,"volume":6804300},{"timestamp":1578407400,"date":"2020-01-07","index":8138,"close":47.62,"high":48.01,"low":47.3,"open":47.34,"volume":9985100},{"timestamp":1578493800,"date":"2020-01-08","index":8139,"close":47.91,"high":48,"low":47.39,"open":47.47,"volume":10887000},{"timestamp":1578580200,"date":"2020-01-09","index":8140,"close":48.11,"high":48.54,"low":47.89,"open":48.5,"volume":9749600},{"timestamp":1578666600,"date":"2020-01-10","index":8141,"close":47.8,"high":48.16,"low":47.62,"open":48.13,"volume":7452900},{"timestamp":1578925800,"date":"2020-01-13","index":8142,"close":48.02,"high":48.25,"low":47.78,"open":48.17,"volume":8906000},{"timestamp":1579012200,"date":"2020-01-14","index":8143,"close":47.71,"high":48.12,"low":47.54,"open":48.07,"volume":8874500},{"timestamp":1579098600,"date":"2020-01-15","index":8144,"close":47.12,"high":47.65,"low":46.93,"open":47.31,"volume":7654900}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8145,"close":49,"high":49.07,"low":46.98,"open":46.99,"volume":13752200},{"timestamp":1579271400,"date":"2020-01-17","index":8146,"close":48.34,"high":49.26,"low":48.15,"open":49.1,"volume":10257100},{"timestamp":1579617000,"date":"2020-01-21","index":8147,"close":48.45,"high":48.88,"low":47.82,"open":48.04,"volume":8849900},{"timestamp":1579703400,"date":"2020-01-22","index":8148,"close":48.93,"high":49.03,"low":47.86,"open":48.15,"volume":6699600},{"timestamp":1579789800,"date":"2020-01-23","index":8149,"close":48.42,"high":48.66,"low":47.96,"open":48.4,"volume":8126200},{"timestamp":1579876200,"date":"2020-01-24","index":8150,"close":47.15,"high":48.52,"low":47,"open":48.39,"volume":11268100},{"timestamp":1580135400,"date":"2020-01-27","index":8151,"close":45.76,"high":46.36,"low":45.59,"open":46,"volume":9537800},{"timestamp":1580221800,"date":"2020-01-28","index":8152,"close":46.3,"high":46.59,"low":45.81,"open":46.14,"volume":7282900},{"timestamp":1580308200,"date":"2020-01-29","index":8153,"close":45.95,"high":46.72,"low":45.89,"open":46.58,"volume":5918700},{"timestamp":1580394600,"date":"2020-01-30","index":8154,"close":47.19,"high":47.33,"low":45.39,"open":45.4,"volume":11536600},{"timestamp":1580481000,"date":"2020-01-31","index":8155,"close":45.55,"high":46.83,"low":45.47,"open":46.63,"volume":12297200}]},{"date":"2019-10-15","estimated":0.64,"reported":0.74,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":8070,"close":41.83,"high":41.93,"low":41.3,"open":41.74,"volume":4931400},{"timestamp":1569936600,"date":"2019-10-01","index":8071,"close":37.76,"high":39.88,"low":36.92,"open":39.8,"volume":35680100},{"timestamp":1570023000,"date":"2019-10-02","index":8072,"close":36.51,"high":37.36,"low":36.41,"open":37.21,"volume":20944000},{"timestamp":1570109400,"date":"2019-10-03","index":8073,"close":35.1,"high":36.43,"low":34.92,"open":36.14,"volume":24552800},{"timestamp":1570195800,"date":"2019-10-04","index":8074,"close":35.67,"high":35.79,"low":35.08,"open":35.1,"volume":14326700},{"timestamp":1570455000,"date":"2019-10-07","index":8075,"close":35.45,"high":36.15,"low":35.44,"open":35.87,"volume":10249300},{"timestamp":1570541400,"date":"2019-10-08","index":8076,"close":35.23,"high":35.42,"low":34.58,"open":35,"volume":13000100},{"timestamp":1570627800,"date":"2019-10-09","index":8077,"close":35.67,"high":36.06,"low":35.49,"open":35.59,"volume":14228200},{"timestamp":1570714200,"date":"2019-10-10","index":8078,"close":36.14,"high":36.58,"low":35.99,"open":36.2,"volume":13028000},{"timestamp":1570800600,"date":"2019-10-11","index":8079,"close":37.28,"high":37.71,"low":36.82,"open":36.99,"volume":11315900},{"timestamp":1571059800,"date":"2019-10-14","index":8080,"close":37.72,"high":37.83,"low":37.03,"open":37.03,"volume":9452500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":8081,"close":39.74,"high":40.23,"low":38.27,"open":38.97,"volume":12800400},{"timestamp":1571232600,"date":"2019-10-16","index":8082,"close":39.02,"high":39.57,"low":38.67,"open":38.68,"volume":13056700},{"timestamp":1571319000,"date":"2019-10-17","index":8083,"close":39.45,"high":39.73,"low":39.2,"open":39.56,"volume":6928300},{"timestamp":1571405400,"date":"2019-10-18","index":8084,"close":39.94,"high":40.05,"low":39.43,"open":39.43,"volume":7582800},{"timestamp":1571664600,"date":"2019-10-21","index":8085,"close":40.9,"high":41.01,"low":40.23,"open":40.53,"volume":7654700},{"timestamp":1571751000,"date":"2019-10-22","index":8086,"close":40.92,"high":41.44,"low":40.64,"open":40.89,"volume":7142600},{"timestamp":1571837400,"date":"2019-10-23","index":8087,"close":41.37,"high":41.54,"low":40.65,"open":40.77,"volume":5969800},{"timestamp":1571923800,"date":"2019-10-24","index":8088,"close":40.99,"high":41.48,"low":40.58,"open":41.42,"volume":6359100},{"timestamp":1572010200,"date":"2019-10-25","index":8089,"close":40.98,"high":41.26,"low":40.61,"open":40.75,"volume":3928100},{"timestamp":1572269400,"date":"2019-10-28","index":8090,"close":41.48,"high":41.77,"low":41.05,"open":41.18,"volume":5534500},{"timestamp":1572355800,"date":"2019-10-29","index":8091,"close":40.96,"high":41.6,"low":40.87,"open":41.18,"volume":5708300}]},{"date":"2019-07-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":8006,"close":40.19,"high":41.21,"low":40.12,"open":40.66,"volume":15515700},{"timestamp":1561987800,"date":"2019-07-01","index":8007,"close":40.76,"high":41.18,"low":40.42,"open":40.88,"volume":21507800},{"timestamp":1562074200,"date":"2019-07-02","index":8008,"close":40.19,"high":40.74,"low":40.13,"open":40.46,"volume":6426900},{"timestamp":1562160600,"date":"2019-07-03","index":8009,"close":40.45,"high":40.59,"low":40.15,"open":40.41,"volume":3019500},{"timestamp":1562333400,"date":"2019-07-05","index":8010,"close":40.86,"high":41.48,"low":40.73,"open":40.82,"volume":6522300},{"timestamp":1562592600,"date":"2019-07-08","index":8011,"close":39.99,"high":40.83,"low":39.91,"open":40.38,"volume":7209400},{"timestamp":1562679000,"date":"2019-07-09","index":8012,"close":40.27,"high":40.31,"low":39.61,"open":39.75,"volume":7138800},{"timestamp":1562765400,"date":"2019-07-10","index":8013,"close":39.66,"high":40.42,"low":39.3,"open":39.89,"volume":8562400},{"timestamp":1562851800,"date":"2019-07-11","index":8014,"close":40.46,"high":40.54,"low":39.66,"open":39.85,"volume":6566100},{"timestamp":1562938200,"date":"2019-07-12","index":8015,"close":40.13,"high":40.37,"low":39.9,"open":40.25,"volume":9983700},{"timestamp":1563197400,"date":"2019-07-15","index":8016,"close":40.3,"high":42.13,"low":39.87,"open":40.2,"volume":8655000}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":8017,"close":41.63,"high":42.14,"low":40.9,"open":41,"volume":16155400},{"timestamp":1563370200,"date":"2019-07-17","index":8018,"close":41.21,"high":41.61,"low":40.81,"open":41.46,"volume":7673800},{"timestamp":1563456600,"date":"2019-07-18","index":8019,"close":41.48,"high":42.09,"low":41.15,"open":41.31,"volume":10955600},{"timestamp":1563543000,"date":"2019-07-19","index":8020,"close":42.72,"high":43.04,"low":41.63,"open":41.75,"volume":12138900},{"timestamp":1563802200,"date":"2019-07-22","index":8021,"close":43.16,"high":43.45,"low":42.56,"open":42.76,"volume":8774200},{"timestamp":1563888600,"date":"2019-07-23","index":8022,"close":43.53,"high":43.75,"low":43.22,"open":43.26,"volume":10277000},{"timestamp":1563975000,"date":"2019-07-24","index":8023,"close":44.28,"high":44.28,"low":43.46,"open":43.49,"volume":11347300},{"timestamp":1564061400,"date":"2019-07-25","index":8024,"close":44.07,"high":44.55,"low":43.76,"open":44.45,"volume":8571800},{"timestamp":1564147800,"date":"2019-07-26","index":8025,"close":44.05,"high":44.24,"low":43.71,"open":44.08,"volume":12260400},{"timestamp":1564407000,"date":"2019-07-29","index":8026,"close":43.71,"high":44.09,"low":43.51,"open":43.9,"volume":7837500},{"timestamp":1564493400,"date":"2019-07-30","index":8027,"close":43.02,"high":43.39,"low":42.8,"open":43.31,"volume":6223400}]},{"date":"2019-04-15","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":7943,"close":42.76,"high":43.29,"low":42.71,"open":43.21,"volume":6539600},{"timestamp":1554125400,"date":"2019-04-01","index":7944,"close":44.13,"high":44.24,"low":43.2,"open":43.35,"volume":5281300},{"timestamp":1554211800,"date":"2019-04-02","index":7945,"close":44.38,"high":44.42,"low":43.68,"open":43.88,"volume":4147800},{"timestamp":1554298200,"date":"2019-04-03","index":7946,"close":44.63,"high":44.95,"low":44.42,"open":44.89,"volume":5965500},{"timestamp":1554384600,"date":"2019-04-04","index":7947,"close":44.87,"high":44.97,"low":44.63,"open":44.63,"volume":9045100},{"timestamp":1554471000,"date":"2019-04-05","index":7948,"close":44.55,"high":44.99,"low":44.41,"open":44.95,"volume":6729100},{"timestamp":1554730200,"date":"2019-04-08","index":7949,"close":44.78,"high":44.79,"low":44.13,"open":44.34,"volume":8416000},{"timestamp":1554816600,"date":"2019-04-09","index":7950,"close":44.45,"high":44.63,"low":44.08,"open":44.3,"volume":6747900},{"timestamp":1554903000,"date":"2019-04-10","index":7951,"close":44.27,"high":44.47,"low":43.97,"open":44.47,"volume":5796400},{"timestamp":1554989400,"date":"2019-04-11","index":7952,"close":44.26,"high":44.74,"low":44.05,"open":44.48,"volume":6533500},{"timestamp":1555075800,"date":"2019-04-12","index":7953,"close":45.35,"high":45.79,"low":44.95,"open":45,"volume":6815800}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":7954,"close":45.03,"high":46.75,"low":44.5,"open":46.75,"volume":8764700},{"timestamp":1555421400,"date":"2019-04-16","index":7955,"close":45.66,"high":45.77,"low":45.16,"open":45.26,"volume":6166200},{"timestamp":1555507800,"date":"2019-04-17","index":7956,"close":46.1,"high":46.19,"low":45.3,"open":45.92,"volume":7102000},{"timestamp":1555594200,"date":"2019-04-18","index":7957,"close":45.55,"high":46,"low":44.92,"open":45.8,"volume":5666700},{"timestamp":1555939800,"date":"2019-04-22","index":7958,"close":45.45,"high":45.55,"low":45.18,"open":45.49,"volume":4923500},{"timestamp":1556026200,"date":"2019-04-23","index":7959,"close":45.56,"high":45.86,"low":45.08,"open":45.32,"volume":6883300},{"timestamp":1556112600,"date":"2019-04-24","index":7960,"close":45.07,"high":45.34,"low":44.37,"open":45.34,"volume":4959900},{"timestamp":1556199000,"date":"2019-04-25","index":7961,"close":45.31,"high":45.77,"low":44.77,"open":44.95,"volume":4214600},{"timestamp":1556285400,"date":"2019-04-26","index":7962,"close":44.9,"high":45.4,"low":44.41,"open":45.29,"volume":6664200},{"timestamp":1556544600,"date":"2019-04-29","index":7963,"close":45.9,"high":46.08,"low":45.05,"open":45.12,"volume":5292200},{"timestamp":1556631000,"date":"2019-04-30","index":7964,"close":45.78,"high":46.14,"low":45.11,"open":45.85,"volume":6629000}]},{"date":"2019-01-16","estimated":0.64,"reported":0.65,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":7882,"close":41.53,"high":41.77,"low":40.91,"open":41.36,"volume":4546400},{"timestamp":1546439400,"date":"2019-01-02","index":7883,"close":41.58,"high":41.85,"low":40.58,"open":40.7,"volume":5835100},{"timestamp":1546525800,"date":"2019-01-03","index":7884,"close":40.72,"high":41.7,"low":40.49,"open":41.35,"volume":10236000},{"timestamp":1546612200,"date":"2019-01-04","index":7885,"close":42.44,"high":42.63,"low":41.51,"open":41.53,"volume":7058600},{"timestamp":1546871400,"date":"2019-01-07","index":7886,"close":42.74,"high":43.07,"low":42,"open":42.22,"volume":8543700},{"timestamp":1546957800,"date":"2019-01-08","index":7887,"close":43.28,"high":43.63,"low":42.66,"open":43.37,"volume":7784700},{"timestamp":1547044200,"date":"2019-01-09","index":7888,"close":43.83,"high":43.92,"low":43.32,"open":43.55,"volume":5166100},{"timestamp":1547130600,"date":"2019-01-10","index":7889,"close":43.71,"high":43.93,"low":43.27,"open":43.47,"volume":5205500},{"timestamp":1547217000,"date":"2019-01-11","index":7890,"close":43.82,"high":44.06,"low":43.18,"open":43.31,"volume":4217500},{"timestamp":1547476200,"date":"2019-01-14","index":7891,"close":43.8,"high":44.11,"low":43.3,"open":43.45,"volume":5815100},{"timestamp":1547562600,"date":"2019-01-15","index":7892,"close":44.25,"high":44.29,"low":43.35,"open":43.55,"volume":6481700}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":7893,"close":46.7,"high":47.18,"low":44.99,"open":45.65,"volume":12599700},{"timestamp":1547735400,"date":"2019-01-17","index":7894,"close":46.92,"high":47.25,"low":46.03,"open":46.37,"volume":7783200},{"timestamp":1547821800,"date":"2019-01-18","index":7895,"close":47.98,"high":48.2,"low":46.93,"open":47.22,"volume":7954800},{"timestamp":1548167400,"date":"2019-01-22","index":7896,"close":47.47,"high":47.98,"low":47.18,"open":47.65,"volume":9036600},{"timestamp":1548253800,"date":"2019-01-23","index":7897,"close":47.32,"high":47.96,"low":46.81,"open":47.96,"volume":6993100},{"timestamp":1548340200,"date":"2019-01-24","index":7898,"close":47.38,"high":47.85,"low":47.14,"open":47.21,"volume":4317700},{"timestamp":1548426600,"date":"2019-01-25","index":7899,"close":47.97,"high":48.23,"low":47.55,"open":48.15,"volume":7786800},{"timestamp":1548685800,"date":"2019-01-28","index":7900,"close":47.52,"high":47.87,"low":47.26,"open":47.46,"volume":7852500},{"timestamp":1548772200,"date":"2019-01-29","index":7901,"close":47.72,"high":47.81,"low":47.07,"open":47.44,"volume":5303300},{"timestamp":1548858600,"date":"2019-01-30","index":7902,"close":46.87,"high":47.81,"low":46.76,"open":47.81,"volume":7874900},{"timestamp":1548945000,"date":"2019-01-31","index":7903,"close":46.77,"high":46.95,"low":46.43,"open":46.72,"volume":8322200}]},{"date":"2018-10-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":7819,"close":49.15,"high":50.29,"low":49.06,"open":50.26,"volume":8910900},{"timestamp":1538400600,"date":"2018-10-01","index":7820,"close":49.55,"high":49.75,"low":49.22,"open":49.35,"volume":8177300},{"timestamp":1538487000,"date":"2018-10-02","index":7821,"close":49.85,"high":49.92,"low":48.98,"open":49.52,"volume":5372800},{"timestamp":1538573400,"date":"2018-10-03","index":7822,"close":50.8,"high":51.11,"low":50.24,"open":50.37,"volume":6494800},{"timestamp":1538659800,"date":"2018-10-04","index":7823,"close":51.68,"high":52.47,"low":50.8,"open":51.01,"volume":8713300},{"timestamp":1538746200,"date":"2018-10-05","index":7824,"close":51.48,"high":52.15,"low":51.12,"open":51.89,"volume":5824700},{"timestamp":1539005400,"date":"2018-10-08","index":7825,"close":51.67,"high":51.83,"low":51.04,"open":51.25,"volume":4978900},{"timestamp":1539091800,"date":"2018-10-09","index":7826,"close":52.17,"high":52.35,"low":51.33,"open":51.38,"volume":5211700},{"timestamp":1539178200,"date":"2018-10-10","index":7827,"close":49.59,"high":52.17,"low":49.57,"open":52.08,"volume":10251300},{"timestamp":1539264600,"date":"2018-10-11","index":7828,"close":48.13,"high":50.06,"low":47.64,"open":49.37,"volume":11334700},{"timestamp":1539351000,"date":"2018-10-12","index":7829,"close":49.01,"high":49.47,"low":47.79,"open":49.41,"volume":9760400}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":7830,"close":47.64,"high":49.43,"low":47.63,"open":49,"volume":7733800},{"timestamp":1539696600,"date":"2018-10-16","index":7831,"close":48.23,"high":48.42,"low":47.14,"open":48.06,"volume":12448500},{"timestamp":1539783000,"date":"2018-10-17","index":7832,"close":48.04,"high":48.4,"low":47.03,"open":48.02,"volume":9183900},{"timestamp":1539869400,"date":"2018-10-18","index":7833,"close":46.7,"high":48.11,"low":46.43,"open":47.99,"volume":8541800},{"timestamp":1539955800,"date":"2018-10-19","index":7834,"close":46.83,"high":47.49,"low":46.25,"open":46.52,"volume":9329300},{"timestamp":1540215000,"date":"2018-10-22","index":7835,"close":45.6,"high":47.01,"low":45.58,"open":46.94,"volume":7684600},{"timestamp":1540301400,"date":"2018-10-23","index":7836,"close":44.54,"high":45,"low":43.76,"open":44.4,"volume":13935000},{"timestamp":1540387800,"date":"2018-10-24","index":7837,"close":42.57,"high":44.57,"low":42.45,"open":44.51,"volume":11439200},{"timestamp":1540474200,"date":"2018-10-25","index":7838,"close":43.18,"high":43.4,"low":42.31,"open":43.07,"volume":12270600},{"timestamp":1540560600,"date":"2018-10-26","index":7839,"close":43.19,"high":43.48,"low":42.01,"open":42.63,"volume":13460600},{"timestamp":1540819800,"date":"2018-10-29","index":7840,"close":43.7,"high":44.69,"low":43.18,"open":43.92,"volume":13380700}]},{"date":"2018-07-17","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":7756,"close":51.1,"high":52.49,"low":51.05,"open":52.23,"volume":6827600},{"timestamp":1530538200,"date":"2018-07-02","index":7757,"close":51.3,"high":51.33,"low":50.32,"open":50.56,"volume":6474800},{"timestamp":1530624600,"date":"2018-07-03","index":7758,"close":50.24,"high":51.7,"low":50.19,"open":51.5,"volume":2490100},{"timestamp":1530797400,"date":"2018-07-05","index":7759,"close":49.48,"high":50.57,"low":49.42,"open":50.57,"volume":8985400},{"timestamp":1530883800,"date":"2018-07-06","index":7760,"close":50.65,"high":51.06,"low":49.35,"open":49.49,"volume":6753300},{"timestamp":1531143000,"date":"2018-07-09","index":7761,"close":51.9,"high":52.02,"low":50.84,"open":50.9,"volume":6146200},{"timestamp":1531229400,"date":"2018-07-10","index":7762,"close":51.11,"high":51.98,"low":51.03,"open":51.9,"volume":5354300},{"timestamp":1531315800,"date":"2018-07-11","index":7763,"close":50.47,"high":51.02,"low":50.24,"open":50.71,"volume":6404600},{"timestamp":1531402200,"date":"2018-07-12","index":7764,"close":50.75,"high":50.99,"low":50.34,"open":50.78,"volume":5749800},{"timestamp":1531488600,"date":"2018-07-13","index":7765,"close":50.62,"high":50.78,"low":49.9,"open":50.72,"volume":4966000},{"timestamp":1531747800,"date":"2018-07-16","index":7766,"close":51.06,"high":51.39,"low":50.66,"open":50.79,"volume":6211200}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":7767,"close":52.88,"high":53.78,"low":52.49,"open":52.53,"volume":8638700},{"timestamp":1531920600,"date":"2018-07-18","index":7768,"close":54.22,"high":54.26,"low":53.12,"open":53.14,"volume":7565100},{"timestamp":1532007000,"date":"2018-07-19","index":7769,"close":52.88,"high":54.07,"low":52.72,"open":53.91,"volume":6194400},{"timestamp":1532093400,"date":"2018-07-20","index":7770,"close":52.15,"high":52.64,"low":51.93,"open":52.56,"volume":8035500},{"timestamp":1532352600,"date":"2018-07-23","index":7771,"close":52.61,"high":52.73,"low":52,"open":52.15,"volume":3954500},{"timestamp":1532439000,"date":"2018-07-24","index":7772,"close":52.86,"high":53.61,"low":52.41,"open":52.95,"volume":5280500},{"timestamp":1532525400,"date":"2018-07-25","index":7773,"close":52.94,"high":53.11,"low":52.46,"open":52.83,"volume":5445100},{"timestamp":1532611800,"date":"2018-07-26","index":7774,"close":52.65,"high":53.24,"low":52.54,"open":53.08,"volume":4841100},{"timestamp":1532698200,"date":"2018-07-27","index":7775,"close":52.55,"high":53.01,"low":52.14,"open":52.75,"volume":3362100},{"timestamp":1532957400,"date":"2018-07-30","index":7776,"close":51.32,"high":52.75,"low":51.25,"open":52.7,"volume":4894300},{"timestamp":1533043800,"date":"2018-07-31","index":7777,"close":51.06,"high":51.74,"low":50.87,"open":51.7,"volume":5523300}]},{"date":"2018-04-16","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":7692,"close":52.22,"high":52.39,"low":50.62,"open":51.14,"volume":8226100},{"timestamp":1522675800,"date":"2018-04-02","index":7693,"close":50.41,"high":52.14,"low":49.74,"open":52,"volume":8356400},{"timestamp":1522762200,"date":"2018-04-03","index":7694,"close":51.15,"high":51.32,"low":50.32,"open":50.88,"volume":7848400},{"timestamp":1522848600,"date":"2018-04-04","index":7695,"close":51.75,"high":51.92,"low":49.93,"open":50.06,"volume":7313300},{"timestamp":1522935000,"date":"2018-04-05","index":7696,"close":52.35,"high":52.74,"low":51.67,"open":52.26,"volume":6266300},{"timestamp":1523021400,"date":"2018-04-06","index":7697,"close":50.11,"high":51.66,"low":49.78,"open":51.48,"volume":8171400},{"timestamp":1523280600,"date":"2018-04-09","index":7698,"close":50.21,"high":51.49,"low":50.06,"open":50.45,"volume":5578500},{"timestamp":1523367000,"date":"2018-04-10","index":7699,"close":51.51,"high":51.57,"low":50.58,"open":51.06,"volume":6797100},{"timestamp":1523453400,"date":"2018-04-11","index":7700,"close":50.92,"high":51.39,"low":50.57,"open":50.81,"volume":5428200},{"timestamp":1523539800,"date":"2018-04-12","index":7701,"close":51.73,"high":52.16,"low":51.12,"open":51.37,"volume":4451700},{"timestamp":1523626200,"date":"2018-04-13","index":7702,"close":51.04,"high":52.6,"low":50.63,"open":52.54,"volume":6443700}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":7703,"close":53.08,"high":53.19,"low":51.8,"open":52.01,"volume":8967800},{"timestamp":1523971800,"date":"2018-04-17","index":7704,"close":53.61,"high":53.94,"low":53.06,"open":53.53,"volume":7139200},{"timestamp":1524058200,"date":"2018-04-18","index":7705,"close":52.18,"high":53.78,"low":52.11,"open":53.71,"volume":7913900},{"timestamp":1524144600,"date":"2018-04-19","index":7706,"close":53.68,"high":53.69,"low":52.12,"open":52.12,"volume":8837600},{"timestamp":1524231000,"date":"2018-04-20","index":7707,"close":54.99,"high":55.6,"low":53.4,"open":53.64,"volume":10153500},{"timestamp":1524490200,"date":"2018-04-23","index":7708,"close":55.37,"high":55.83,"low":54.83,"open":55.24,"volume":9128300},{"timestamp":1524576600,"date":"2018-04-24","index":7709,"close":54.49,"high":56.27,"low":53.99,"open":55.77,"volume":9931700},{"timestamp":1524663000,"date":"2018-04-25","index":7710,"close":54.6,"high":54.9,"low":53.37,"open":54.11,"volume":7878900},{"timestamp":1524749400,"date":"2018-04-26","index":7711,"close":55.65,"high":55.78,"low":54.26,"open":54.81,"volume":7232900},{"timestamp":1524835800,"date":"2018-04-27","index":7712,"close":55.99,"high":56.1,"low":55.37,"open":55.5,"volume":5342100},{"timestamp":1525095000,"date":"2018-04-30","index":7713,"close":55.68,"high":56.42,"low":55.67,"open":56.2,"volume":5483800}]},{"date":"2018-01-17","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":7631,"close":51.37,"high":52.4,"low":51.36,"open":52.2,"volume":3895300},{"timestamp":1514903400,"date":"2018-01-02","index":7632,"close":51.44,"high":51.61,"low":50.96,"open":51.55,"volume":7220800},{"timestamp":1514989800,"date":"2018-01-03","index":7633,"close":51.52,"high":51.77,"low":51.04,"open":51.2,"volume":5522700},{"timestamp":1515076200,"date":"2018-01-04","index":7634,"close":51.81,"high":52.48,"low":51.64,"open":51.93,"volume":5310400},{"timestamp":1515162600,"date":"2018-01-05","index":7635,"close":52.01,"high":52.05,"low":51.47,"open":51.99,"volume":5696200},{"timestamp":1515421800,"date":"2018-01-08","index":7636,"close":52.24,"high":52.33,"low":51.84,"open":51.9,"volume":4803600},{"timestamp":1515508200,"date":"2018-01-09","index":7637,"close":53.34,"high":53.59,"low":52.32,"open":52.41,"volume":6660600},{"timestamp":1515594600,"date":"2018-01-10","index":7638,"close":53.56,"high":54.48,"low":53.35,"open":53.48,"volume":9043300},{"timestamp":1515681000,"date":"2018-01-11","index":7639,"close":54.17,"high":54.23,"low":53.24,"open":53.75,"volume":5379300},{"timestamp":1515767400,"date":"2018-01-12","index":7640,"close":55.39,"high":55.52,"low":54.66,"open":54.66,"volume":7517000},{"timestamp":1516113000,"date":"2018-01-16","index":7641,"close":55.53,"high":56.13,"low":54.97,"open":55.73,"volume":9365300}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":7642,"close":56.09,"high":56.25,"low":54.52,"open":55.61,"volume":8312200},{"timestamp":1516285800,"date":"2018-01-18","index":7643,"close":55.33,"high":56.22,"low":55.14,"open":55.78,"volume":5837300},{"timestamp":1516372200,"date":"2018-01-19","index":7644,"close":55.48,"high":55.6,"low":55.15,"open":55.44,"volume":7439500},{"timestamp":1516631400,"date":"2018-01-22","index":7645,"close":55.44,"high":55.61,"low":54.73,"open":55.4,"volume":7245600},{"timestamp":1516717800,"date":"2018-01-23","index":7646,"close":55.32,"high":55.86,"low":55.03,"open":55.16,"volume":7011500},{"timestamp":1516804200,"date":"2018-01-24","index":7647,"close":55.39,"high":55.87,"low":54.96,"open":55.75,"volume":6351400},{"timestamp":1516890600,"date":"2018-01-25","index":7648,"close":54.18,"high":55.66,"low":53.99,"open":55.61,"volume":7453700},{"timestamp":1516977000,"date":"2018-01-26","index":7649,"close":54.27,"high":54.43,"low":53.74,"open":54.37,"volume":8782000},{"timestamp":1517236200,"date":"2018-01-29","index":7650,"close":54.05,"high":54.75,"low":53.87,"open":54.36,"volume":8052400},{"timestamp":1517322600,"date":"2018-01-30","index":7651,"close":53.2,"high":54.38,"low":53.2,"open":53.76,"volume":8368000},{"timestamp":1517409000,"date":"2018-01-31","index":7652,"close":53.34,"high":53.81,"low":53.07,"open":53.44,"volume":7737200}]},{"date":"2017-10-16","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1506691800,"date":"2017-09-29","index":7568,"close":43.74,"high":43.96,"low":43.39,"open":43.53,"volume":5346800},{"timestamp":1506951000,"date":"2017-10-02","index":7569,"close":44.04,"high":44.06,"low":43.56,"open":43.82,"volume":4642500},{"timestamp":1507037400,"date":"2017-10-03","index":7570,"close":44.46,"high":44.51,"low":44.01,"open":44.1,"volume":5231500},{"timestamp":1507123800,"date":"2017-10-04","index":7571,"close":44.28,"high":44.61,"low":44.14,"open":44.42,"volume":4260500},{"timestamp":1507210200,"date":"2017-10-05","index":7572,"close":45.18,"high":45.29,"low":44.25,"open":44.33,"volume":7001400},{"timestamp":1507296600,"date":"2017-10-06","index":7573,"close":45.34,"high":46.21,"low":44.5,"open":45.62,"volume":14787100},{"timestamp":1507555800,"date":"2017-10-09","index":7574,"close":45.41,"high":45.48,"low":45.11,"open":45.35,"volume":5006200},{"timestamp":1507642200,"date":"2017-10-10","index":7575,"close":45.09,"high":45.62,"low":44.86,"open":45.41,"volume":7953000},{"timestamp":1507728600,"date":"2017-10-11","index":7576,"close":45.31,"high":45.45,"low":44.76,"open":45.02,"volume":5040000},{"timestamp":1507815000,"date":"2017-10-12","index":7577,"close":45.03,"high":45.5,"low":44.93,"open":45.5,"volume":5896100},{"timestamp":1507901400,"date":"2017-10-13","index":7578,"close":44.73,"high":45.04,"low":44.33,"open":44.8,"volume":6821700}],"post":[{"timestamp":1508160600,"date":"2017-10-16","index":7579,"close":44.47,"high":44.75,"low":43.91,"open":44.16,"volume":6709500},{"timestamp":1508247000,"date":"2017-10-17","index":7580,"close":43.39,"high":44.89,"low":43.34,"open":44.78,"volume":7189400},{"timestamp":1508333400,"date":"2017-10-18","index":7581,"close":43.48,"high":43.69,"low":43.31,"open":43.62,"volume":4309600},{"timestamp":1508419800,"date":"2017-10-19","index":7582,"close":43.27,"high":43.35,"low":42.2,"open":43.02,"volume":4395300},{"timestamp":1508506200,"date":"2017-10-20","index":7583,"close":44.68,"high":44.87,"low":43.58,"open":43.89,"volume":9190600},{"timestamp":1508765400,"date":"2017-10-23","index":7584,"close":44.47,"high":44.9,"low":44.25,"open":44.72,"volume":6502700},{"timestamp":1508851800,"date":"2017-10-24","index":7585,"close":45.19,"high":45.32,"low":44.62,"open":44.9,"volume":8614600},{"timestamp":1508938200,"date":"2017-10-25","index":7586,"close":44.65,"high":45.48,"low":44.22,"open":45.38,"volume":5986000},{"timestamp":1509024600,"date":"2017-10-26","index":7587,"close":45.35,"high":45.64,"low":44.55,"open":44.74,"volume":5767200},{"timestamp":1509111000,"date":"2017-10-27","index":7588,"close":44.91,"high":45.31,"low":44.58,"open":45.25,"volume":5233000},{"timestamp":1509370200,"date":"2017-10-30","index":7589,"close":44.85,"high":44.89,"low":44.47,"open":44.51,"volume":3256400}]},{"date":"2017-07-18","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":7505,"close":42.96,"high":43.52,"low":42.82,"open":43.38,"volume":7231200},{"timestamp":1499088600,"date":"2017-07-03","index":7506,"close":43.48,"high":43.64,"low":43.09,"open":43.21,"volume":5259400},{"timestamp":1499261400,"date":"2017-07-05","index":7507,"close":43.68,"high":44.1,"low":43.53,"open":43.65,"volume":7350600},{"timestamp":1499347800,"date":"2017-07-06","index":7508,"close":43.48,"high":43.95,"low":43.37,"open":43.61,"volume":7903100},{"timestamp":1499434200,"date":"2017-07-07","index":7509,"close":43.32,"high":43.69,"low":43.19,"open":43.67,"volume":4718000},{"timestamp":1499693400,"date":"2017-07-10","index":7510,"close":43.63,"high":43.77,"low":43.12,"open":43.21,"volume":3780200},{"timestamp":1499779800,"date":"2017-07-11","index":7511,"close":43.1,"high":43.34,"low":42.77,"open":43.28,"volume":6077200},{"timestamp":1499866200,"date":"2017-07-12","index":7512,"close":43.05,"high":43.22,"low":42.74,"open":43,"volume":6126600},{"timestamp":1499952600,"date":"2017-07-13","index":7513,"close":43.18,"high":43.43,"low":42.98,"open":43.11,"volume":4526300},{"timestamp":1500039000,"date":"2017-07-14","index":7514,"close":43.04,"high":43.26,"low":42.47,"open":42.6,"volume":6035300},{"timestamp":1500298200,"date":"2017-07-17","index":7515,"close":42.93,"high":43.04,"low":42.65,"open":43.01,"volume":6778800}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":7516,"close":42.86,"high":43.06,"low":42.26,"open":42.49,"volume":7167800},{"timestamp":1500471000,"date":"2017-07-19","index":7517,"close":42.17,"high":43.15,"low":41.99,"open":43.06,"volume":8002900},{"timestamp":1500557400,"date":"2017-07-20","index":7518,"close":42.14,"high":42.24,"low":41.92,"open":42.07,"volume":7073100},{"timestamp":1500643800,"date":"2017-07-21","index":7519,"close":42.15,"high":42.43,"low":41.71,"open":42,"volume":7452400},{"timestamp":1500903000,"date":"2017-07-24","index":7520,"close":41.96,"high":42.17,"low":41.75,"open":41.9,"volume":6520100},{"timestamp":1500989400,"date":"2017-07-25","index":7521,"close":42.95,"high":43.05,"low":42.47,"open":42.54,"volume":7337800},{"timestamp":1501075800,"date":"2017-07-26","index":7522,"close":42.78,"high":43.06,"low":42.68,"open":43.04,"volume":8569200},{"timestamp":1501162200,"date":"2017-07-27","index":7523,"close":42.54,"high":43.09,"low":42.18,"open":42.9,"volume":8536000},{"timestamp":1501248600,"date":"2017-07-28","index":7524,"close":42.55,"high":42.74,"low":42.28,"open":42.58,"volume":5195200},{"timestamp":1501507800,"date":"2017-07-31","index":7525,"close":42.9,"high":42.99,"low":42.48,"open":42.69,"volume":6081300},{"timestamp":1501594200,"date":"2017-08-01","index":7526,"close":43.13,"high":43.38,"low":42.97,"open":43.18,"volume":6621600}]},{"date":"2017-04-18","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":7442,"close":40.81,"high":41.24,"low":40.79,"open":40.95,"volume":5280800},{"timestamp":1491226200,"date":"2017-04-03","index":7443,"close":40.57,"high":40.96,"low":39.83,"open":40.81,"volume":8765600},{"timestamp":1491312600,"date":"2017-04-04","index":7444,"close":40.23,"high":40.64,"low":40.02,"open":40.45,"volume":6447500},{"timestamp":1491399000,"date":"2017-04-05","index":7445,"close":39.48,"high":40.78,"low":39.43,"open":40.5,"volume":8835400},{"timestamp":1491485400,"date":"2017-04-06","index":7446,"close":40.06,"high":40.29,"low":39.21,"open":39.47,"volume":6634600},{"timestamp":1491571800,"date":"2017-04-07","index":7447,"close":39.9,"high":40.24,"low":39.38,"open":39.66,"volume":9337400},{"timestamp":1491831000,"date":"2017-04-10","index":7448,"close":39.3,"high":40.13,"low":39.12,"open":39.82,"volume":6916400},{"timestamp":1491917400,"date":"2017-04-11","index":7449,"close":38.93,"high":39.1,"low":38.18,"open":39.04,"volume":9730000},{"timestamp":1492003800,"date":"2017-04-12","index":7450,"close":38.4,"high":38.9,"low":38.14,"open":38.9,"volume":10462400},{"timestamp":1492090200,"date":"2017-04-13","index":7451,"close":37.53,"high":38.56,"low":37.51,"open":38.19,"volume":10215700},{"timestamp":1492435800,"date":"2017-04-17","index":7452,"close":38.14,"high":38.22,"low":37.47,"open":37.64,"volume":7836300}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":7453,"close":37.91,"high":38.55,"low":37.16,"open":38.1,"volume":15029100},{"timestamp":1492608600,"date":"2017-04-19","index":7454,"close":38.28,"high":38.76,"low":38.05,"open":38.33,"volume":10364600},{"timestamp":1492695000,"date":"2017-04-20","index":7455,"close":38.68,"high":38.94,"low":38.38,"open":38.65,"volume":8466400},{"timestamp":1492781400,"date":"2017-04-21","index":7456,"close":38.33,"high":38.74,"low":38.01,"open":38.68,"volume":7074500},{"timestamp":1493040600,"date":"2017-04-24","index":7457,"close":39.19,"high":39.66,"low":39.06,"open":39.46,"volume":10924500},{"timestamp":1493127000,"date":"2017-04-25","index":7458,"close":39.62,"high":39.91,"low":39.43,"open":39.64,"volume":8126600},{"timestamp":1493213400,"date":"2017-04-26","index":7459,"close":40.06,"high":40.58,"low":39.48,"open":39.51,"volume":12762100},{"timestamp":1493299800,"date":"2017-04-27","index":7460,"close":39.25,"high":40.12,"low":39.22,"open":40.06,"volume":7836900},{"timestamp":1493386200,"date":"2017-04-28","index":7461,"close":38.85,"high":39.23,"low":38.78,"open":39.23,"volume":7001600},{"timestamp":1493645400,"date":"2017-05-01","index":7462,"close":39.73,"high":39.87,"low":39.09,"open":39.1,"volume":9400600},{"timestamp":1493731800,"date":"2017-05-02","index":7463,"close":40.03,"high":40.05,"low":39.62,"open":39.79,"volume":7735200}]},{"date":"2017-01-18","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":7380,"close":39.47,"high":39.8,"low":39.3,"open":39.71,"volume":4682200},{"timestamp":1483453800,"date":"2017-01-03","index":7381,"close":40.2,"high":40.65,"low":39.72,"open":40.05,"volume":6950900},{"timestamp":1483540200,"date":"2017-01-04","index":7382,"close":41.22,"high":41.34,"low":40.34,"open":40.4,"volume":8892900},{"timestamp":1483626600,"date":"2017-01-05","index":7383,"close":40.97,"high":41.48,"low":40.5,"open":40.97,"volume":6336200},{"timestamp":1483713000,"date":"2017-01-06","index":7384,"close":41.23,"high":41.52,"low":40.66,"open":41.3,"volume":5639700},{"timestamp":1483972200,"date":"2017-01-09","index":7385,"close":41.12,"high":41.25,"low":40.64,"open":41,"volume":4413500},{"timestamp":1484058600,"date":"2017-01-10","index":7386,"close":41.19,"high":41.49,"low":40.99,"open":41.19,"volume":5197900},{"timestamp":1484145000,"date":"2017-01-11","index":7387,"close":41.32,"high":41.42,"low":40.82,"open":41.14,"volume":4778300},{"timestamp":1484231400,"date":"2017-01-12","index":7388,"close":41.26,"high":41.33,"low":40.42,"open":41.06,"volume":6945900},{"timestamp":1484317800,"date":"2017-01-13","index":7389,"close":41.41,"high":41.85,"low":41.3,"open":41.55,"volume":7671800},{"timestamp":1484663400,"date":"2017-01-17","index":7390,"close":40.33,"high":41.33,"low":40.26,"open":41.07,"volume":11114900}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":7391,"close":41.1,"high":41.26,"low":39.14,"open":40.07,"volume":13651700},{"timestamp":1484836200,"date":"2017-01-19","index":7392,"close":41.44,"high":41.6,"low":40.95,"open":41.38,"volume":10399200},{"timestamp":1484922600,"date":"2017-01-20","index":7393,"close":41.31,"high":41.74,"low":40.94,"open":41.52,"volume":7369300},{"timestamp":1485181800,"date":"2017-01-23","index":7394,"close":41.19,"high":41.32,"low":40.75,"open":41.11,"volume":4866200},{"timestamp":1485268200,"date":"2017-01-24","index":7395,"close":41.8,"high":42.11,"low":41.23,"open":41.43,"volume":5451700},{"timestamp":1485354600,"date":"2017-01-25","index":7396,"close":42.29,"high":42.45,"low":41.93,"open":42.28,"volume":7747700},{"timestamp":1485441000,"date":"2017-01-26","index":7397,"close":42.45,"high":42.61,"low":42.19,"open":42.48,"volume":5146700},{"timestamp":1485527400,"date":"2017-01-27","index":7398,"close":42.31,"high":42.54,"low":42.11,"open":42.5,"volume":4052100},{"timestamp":1485786600,"date":"2017-01-30","index":7399,"close":41.83,"high":42.04,"low":41.41,"open":42.04,"volume":6281600},{"timestamp":1485873000,"date":"2017-01-31","index":7400,"close":41.24,"high":41.82,"low":41.09,"open":41.62,"volume":8055300},{"timestamp":1485959400,"date":"2017-02-01","index":7401,"close":41.34,"high":41.98,"low":41.12,"open":41.67,"volume":10398100}]},{"date":"2016-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":7317,"close":31.57,"high":31.76,"low":30.85,"open":31.03,"volume":8757000},{"timestamp":1475501400,"date":"2016-10-03","index":7318,"close":31.48,"high":31.82,"low":31.35,"open":31.56,"volume":5643500},{"timestamp":1475587800,"date":"2016-10-04","index":7319,"close":31.85,"high":32.15,"low":31.55,"open":31.61,"volume":9514100},{"timestamp":1475674200,"date":"2016-10-05","index":7320,"close":32.61,"high":32.89,"low":31.98,"open":32,"volume":9919100},{"timestamp":1475760600,"date":"2016-10-06","index":7321,"close":32.43,"high":32.65,"low":32.11,"open":32.6,"volume":7737600},{"timestamp":1475847000,"date":"2016-10-07","index":7322,"close":32.4,"high":32.63,"low":32.18,"open":32.43,"volume":7524500},{"timestamp":1476106200,"date":"2016-10-10","index":7323,"close":32.45,"high":32.86,"low":32.4,"open":32.67,"volume":4260100},{"timestamp":1476192600,"date":"2016-10-11","index":7324,"close":31.9,"high":32.61,"low":31.65,"open":32.4,"volume":7041900},{"timestamp":1476279000,"date":"2016-10-12","index":7325,"close":31.73,"high":32.06,"low":31.71,"open":31.93,"volume":4321400},{"timestamp":1476365400,"date":"2016-10-13","index":7326,"close":31.43,"high":31.55,"low":30.9,"open":31.55,"volume":8958800},{"timestamp":1476451800,"date":"2016-10-14","index":7327,"close":31.97,"high":32.21,"low":31.65,"open":31.94,"volume":7684000}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":7328,"close":31.69,"high":32.1,"low":31.14,"open":31.99,"volume":13842600},{"timestamp":1476797400,"date":"2016-10-18","index":7329,"close":32.21,"high":32.45,"low":31.98,"open":32.38,"volume":10294800},{"timestamp":1476883800,"date":"2016-10-19","index":7330,"close":32.54,"high":32.82,"low":32.2,"open":32.32,"volume":9095100},{"timestamp":1476970200,"date":"2016-10-20","index":7331,"close":32.17,"high":32.57,"low":32.09,"open":32.46,"volume":6499500},{"timestamp":1477056600,"date":"2016-10-21","index":7332,"close":32.27,"high":32.4,"low":31.72,"open":31.79,"volume":8214700},{"timestamp":1477315800,"date":"2016-10-24","index":7333,"close":32.19,"high":32.54,"low":32.12,"open":32.49,"volume":6305300},{"timestamp":1477402200,"date":"2016-10-25","index":7334,"close":31.71,"high":32.22,"low":31.68,"open":32.11,"volume":5801900},{"timestamp":1477488600,"date":"2016-10-26","index":7335,"close":32.15,"high":32.21,"low":31.4,"open":31.47,"volume":7960400},{"timestamp":1477575000,"date":"2016-10-27","index":7336,"close":32.16,"high":32.45,"low":32.03,"open":32.33,"volume":6650600},{"timestamp":1477661400,"date":"2016-10-28","index":7337,"close":31.89,"high":32.44,"low":31.54,"open":32.2,"volume":6961800},{"timestamp":1477920600,"date":"2016-10-31","index":7338,"close":31.7,"high":32.18,"low":31.68,"open":32.04,"volume":5283700}]},{"date":"2016-07-18","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":7253,"close":25.31,"high":25.49,"low":24.82,"open":25.36,"volume":18897600},{"timestamp":1467379800,"date":"2016-07-01","index":7254,"close":25.11,"high":25.57,"low":24.93,"open":25.2,"volume":10774900},{"timestamp":1467725400,"date":"2016-07-05","index":7255,"close":24.34,"high":24.8,"low":24.19,"open":24.77,"volume":10403500},{"timestamp":1467811800,"date":"2016-07-06","index":7256,"close":24.67,"high":24.79,"low":23.83,"open":24.12,"volume":12349500},{"timestamp":1467898200,"date":"2016-07-07","index":7257,"close":25.26,"high":25.35,"low":24.76,"open":24.82,"volume":16159200},{"timestamp":1467984600,"date":"2016-07-08","index":7258,"close":25.73,"high":26.11,"low":25.61,"open":25.89,"volume":15380400},{"timestamp":1468243800,"date":"2016-07-11","index":7259,"close":25.78,"high":26.24,"low":25.73,"open":25.99,"volume":11568100},{"timestamp":1468330200,"date":"2016-07-12","index":7260,"close":26.76,"high":26.91,"low":26.35,"open":26.35,"volume":12062800},{"timestamp":1468416600,"date":"2016-07-13","index":7261,"close":26.43,"high":26.8,"low":26.17,"open":26.65,"volume":6926600},{"timestamp":1468503000,"date":"2016-07-14","index":7262,"close":26.92,"high":27.33,"low":26.78,"open":27.12,"volume":7718200},{"timestamp":1468589400,"date":"2016-07-15","index":7263,"close":27.03,"high":27.35,"low":26.82,"open":27.22,"volume":8349400}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":7264,"close":27.1,"high":27.61,"low":26.81,"open":27.6,"volume":9533700},{"timestamp":1468935000,"date":"2016-07-19","index":7265,"close":27.48,"high":27.53,"low":26.86,"open":27.1,"volume":8148000},{"timestamp":1469021400,"date":"2016-07-20","index":7266,"close":27.92,"high":27.94,"low":27.19,"open":27.67,"volume":9585400},{"timestamp":1469107800,"date":"2016-07-21","index":7267,"close":27.86,"high":27.99,"low":27.74,"open":27.98,"volume":11216100},{"timestamp":1469194200,"date":"2016-07-22","index":7268,"close":28.18,"high":28.2,"low":27.86,"open":28,"volume":6419500},{"timestamp":1469453400,"date":"2016-07-25","index":7269,"close":28.26,"high":28.41,"low":28.02,"open":28.18,"volume":7094800},{"timestamp":1469539800,"date":"2016-07-26","index":7270,"close":28.65,"high":28.69,"low":28.03,"open":28.09,"volume":9072400},{"timestamp":1469626200,"date":"2016-07-27","index":7271,"close":28.71,"high":29.03,"low":28.51,"open":28.7,"volume":10091400},{"timestamp":1469712600,"date":"2016-07-28","index":7272,"close":28.71,"high":28.8,"low":28.37,"open":28.6,"volume":4669900},{"timestamp":1469799000,"date":"2016-07-29","index":7273,"close":28.42,"high":28.64,"low":28.1,"open":28.5,"volume":6984600},{"timestamp":1470058200,"date":"2016-08-01","index":7274,"close":28.34,"high":28.66,"low":28.26,"open":28.55,"volume":8122600}]},{"date":"2016-04-15","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":7189,"close":28.02,"high":28.33,"low":27.95,"open":28.15,"volume":7809700},{"timestamp":1459517400,"date":"2016-04-01","index":7190,"close":28.38,"high":28.45,"low":27.51,"open":27.74,"volume":6896200},{"timestamp":1459776600,"date":"2016-04-04","index":7191,"close":27.99,"high":28.52,"low":27.92,"open":28.35,"volume":4988800},{"timestamp":1459863000,"date":"2016-04-05","index":7192,"close":27.39,"high":27.7,"low":27.12,"open":27.63,"volume":6736200},{"timestamp":1459949400,"date":"2016-04-06","index":7193,"close":27.83,"high":27.94,"low":27.37,"open":27.39,"volume":6903900},{"timestamp":1460035800,"date":"2016-04-07","index":7194,"close":26.39,"high":27.53,"low":26.27,"open":27.44,"volume":9809300},{"timestamp":1460122200,"date":"2016-04-08","index":7195,"close":26.61,"high":27.05,"low":26.48,"open":26.78,"volume":6727700},{"timestamp":1460381400,"date":"2016-04-11","index":7196,"close":27.04,"high":27.44,"low":26.86,"open":26.9,"volume":7367300},{"timestamp":1460467800,"date":"2016-04-12","index":7197,"close":27.45,"high":27.58,"low":27.02,"open":27.19,"volume":8029700},{"timestamp":1460554200,"date":"2016-04-13","index":7198,"close":28.62,"high":28.67,"low":27.8,"open":27.89,"volume":8264500},{"timestamp":1460640600,"date":"2016-04-14","index":7199,"close":28.74,"high":28.98,"low":28.39,"open":28.51,"volume":8126800}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":7200,"close":28.53,"high":29.18,"low":28.42,"open":29.1,"volume":12251100},{"timestamp":1460986200,"date":"2016-04-18","index":7201,"close":28.85,"high":28.89,"low":28.27,"open":28.43,"volume":5555500},{"timestamp":1461072600,"date":"2016-04-19","index":7202,"close":28.77,"high":28.9,"low":28.26,"open":28.87,"volume":8969200},{"timestamp":1461159000,"date":"2016-04-20","index":7203,"close":29.09,"high":29.22,"low":28.59,"open":28.85,"volume":7800100},{"timestamp":1461245400,"date":"2016-04-21","index":7204,"close":29.13,"high":29.46,"low":29,"open":29.15,"volume":7311500},{"timestamp":1461331800,"date":"2016-04-22","index":7205,"close":29.72,"high":29.95,"low":29.24,"open":29.26,"volume":7697200},{"timestamp":1461591000,"date":"2016-04-25","index":7206,"close":29.63,"high":29.86,"low":29.4,"open":29.67,"volume":5088000},{"timestamp":1461677400,"date":"2016-04-26","index":7207,"close":29.86,"high":29.88,"low":29.53,"open":29.67,"volume":6089100},{"timestamp":1461763800,"date":"2016-04-27","index":7208,"close":29.9,"high":30.23,"low":29.57,"open":29.73,"volume":7916800},{"timestamp":1461850200,"date":"2016-04-28","index":7209,"close":28.98,"high":29.83,"low":28.93,"open":29.52,"volume":7304200},{"timestamp":1461936600,"date":"2016-04-29","index":7210,"close":28.41,"high":28.84,"low":28.11,"open":28.79,"volume":9875900}]},{"date":"2016-01-19","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":7128,"close":32.93,"high":33.47,"low":32.7,"open":32.98,"volume":6026400},{"timestamp":1451917800,"date":"2016-01-04","index":7129,"close":31.98,"high":32.08,"low":31.47,"open":31.95,"volume":9605700},{"timestamp":1452004200,"date":"2016-01-05","index":7130,"close":31.88,"high":32.23,"low":31.57,"open":32.02,"volume":5948200},{"timestamp":1452090600,"date":"2016-01-06","index":7131,"close":30.79,"high":31.38,"low":30.53,"open":31.25,"volume":8809000},{"timestamp":1452177000,"date":"2016-01-07","index":7132,"close":29.18,"high":30.21,"low":28.97,"open":29.93,"volume":15041400},{"timestamp":1452263400,"date":"2016-01-08","index":7133,"close":29,"high":29.82,"low":28.93,"open":29.51,"volume":15311800},{"timestamp":1452522600,"date":"2016-01-11","index":7134,"close":28.74,"high":29.38,"low":28.24,"open":29.21,"volume":15918100},{"timestamp":1452609000,"date":"2016-01-12","index":7135,"close":29.24,"high":29.42,"low":28.81,"open":29.04,"volume":10914400},{"timestamp":1452695400,"date":"2016-01-13","index":7136,"close":27.71,"high":29.46,"low":27.46,"open":29.11,"volume":12194000},{"timestamp":1452781800,"date":"2016-01-14","index":7137,"close":28.12,"high":28.39,"low":26.91,"open":27.88,"volume":10839900},{"timestamp":1452868200,"date":"2016-01-15","index":7138,"close":27.02,"high":27.52,"low":26.53,"open":26.98,"volume":19308000}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":7139,"close":26.51,"high":28.09,"low":26.23,"open":28.05,"volume":14403600},{"timestamp":1453300200,"date":"2016-01-20","index":7140,"close":25.27,"high":25.89,"low":24.37,"open":25.89,"volume":28589700},{"timestamp":1453386600,"date":"2016-01-21","index":7141,"close":24.38,"high":25.48,"low":24.37,"open":25.29,"volume":27541800},{"timestamp":1453473000,"date":"2016-01-22","index":7142,"close":25.83,"high":25.9,"low":24.78,"open":25.11,"volume":20091700},{"timestamp":1453732200,"date":"2016-01-25","index":7143,"close":25.17,"high":25.95,"low":25.12,"open":25.72,"volume":15281700},{"timestamp":1453818600,"date":"2016-01-26","index":7144,"close":25.45,"high":25.74,"low":25.14,"open":25.39,"volume":11637600},{"timestamp":1453905000,"date":"2016-01-27","index":7145,"close":25.25,"high":26.02,"low":24.99,"open":25.36,"volume":10322900},{"timestamp":1453991400,"date":"2016-01-28","index":7146,"close":24.82,"high":25.7,"low":24.65,"open":25.53,"volume":12099100},{"timestamp":1454077800,"date":"2016-01-29","index":7147,"close":25.53,"high":25.63,"low":24.72,"open":25.13,"volume":13883700},{"timestamp":1454337000,"date":"2016-02-01","index":7148,"close":25.28,"high":25.49,"low":24.97,"open":25.43,"volume":9459900},{"timestamp":1454423400,"date":"2016-02-02","index":7149,"close":24.11,"high":24.87,"low":23.88,"open":24.85,"volume":10292000}]},{"date":"2015-10-15","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":7064,"close":28.56,"high":28.59,"low":27.98,"open":28.05,"volume":11409500},{"timestamp":1443706200,"date":"2015-10-01","index":7065,"close":28.55,"high":28.64,"low":27.84,"open":28.52,"volume":10716100},{"timestamp":1443792600,"date":"2015-10-02","index":7066,"close":27.6,"high":27.68,"low":26.4,"open":27,"volume":30332600},{"timestamp":1444051800,"date":"2015-10-05","index":7067,"close":28.37,"high":28.4,"low":27.79,"open":27.91,"volume":8283600},{"timestamp":1444138200,"date":"2015-10-06","index":7068,"close":27.66,"high":28.24,"low":27.6,"open":28.17,"volume":13204000},{"timestamp":1444224600,"date":"2015-10-07","index":7069,"close":28.13,"high":28.14,"low":27.48,"open":27.87,"volume":12248900},{"timestamp":1444311000,"date":"2015-10-08","index":7070,"close":28.33,"high":28.49,"low":27.81,"open":27.95,"volume":9136300},{"timestamp":1444397400,"date":"2015-10-09","index":7071,"close":28.22,"high":28.63,"low":28.09,"open":28.34,"volume":8358700},{"timestamp":1444656600,"date":"2015-10-12","index":7072,"close":28.39,"high":28.4,"low":27.99,"open":28.15,"volume":5291500},{"timestamp":1444743000,"date":"2015-10-13","index":7073,"close":28.09,"high":28.54,"low":28.06,"open":28.12,"volume":5356000},{"timestamp":1444829400,"date":"2015-10-14","index":7074,"close":27.78,"high":28.04,"low":27.51,"open":27.98,"volume":11201100}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":7075,"close":28.6,"high":28.63,"low":27.73,"open":27.82,"volume":7432500},{"timestamp":1445002200,"date":"2015-10-16","index":7076,"close":28.68,"high":28.89,"low":28.35,"open":28.89,"volume":9047800},{"timestamp":1445261400,"date":"2015-10-19","index":7077,"close":28.5,"high":28.7,"low":28.21,"open":28.32,"volume":7015200},{"timestamp":1445347800,"date":"2015-10-20","index":7078,"close":29.35,"high":29.4,"low":28.49,"open":28.56,"volume":9334600},{"timestamp":1445434200,"date":"2015-10-21","index":7079,"close":28.86,"high":29.62,"low":28.81,"open":29.48,"volume":7016000},{"timestamp":1445520600,"date":"2015-10-22","index":7080,"close":29.45,"high":29.61,"low":28.85,"open":28.96,"volume":7644900},{"timestamp":1445607000,"date":"2015-10-23","index":7081,"close":30.43,"high":30.49,"low":29.78,"open":29.91,"volume":11372900},{"timestamp":1445866200,"date":"2015-10-26","index":7082,"close":30.45,"high":30.51,"low":30.08,"open":30.37,"volume":6334800},{"timestamp":1445952600,"date":"2015-10-27","index":7083,"close":29.85,"high":30.31,"low":29.61,"open":30.12,"volume":8956100},{"timestamp":1446039000,"date":"2015-10-28","index":7084,"close":30.94,"high":31.05,"low":29.77,"open":29.86,"volume":25173700},{"timestamp":1446125400,"date":"2015-10-29","index":7085,"close":31,"high":31.28,"low":30.57,"open":30.94,"volume":9489300}]},{"date":"2015-07-16","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":7000,"close":32.65,"high":32.83,"low":32.23,"open":32.65,"volume":8009300},{"timestamp":1435757400,"date":"2015-07-01","index":7001,"close":33.12,"high":33.32,"low":32.92,"open":33.16,"volume":7413900},{"timestamp":1435843800,"date":"2015-07-02","index":7002,"close":32.85,"high":32.99,"low":32.59,"open":32.99,"volume":4716900},{"timestamp":1436189400,"date":"2015-07-06","index":7003,"close":32.5,"high":32.76,"low":32.18,"open":32.47,"volume":5972000},{"timestamp":1436275800,"date":"2015-07-07","index":7004,"close":32.39,"high":32.53,"low":31.66,"open":32.39,"volume":9808200},{"timestamp":1436362200,"date":"2015-07-08","index":7005,"close":31.53,"high":32.12,"low":31.45,"open":32.04,"volume":12312700},{"timestamp":1436448600,"date":"2015-07-09","index":7006,"close":32.18,"high":32.39,"low":31.91,"open":32.09,"volume":12130200},{"timestamp":1436535000,"date":"2015-07-10","index":7007,"close":32.83,"high":33.38,"low":32.45,"open":32.7,"volume":7849100},{"timestamp":1436794200,"date":"2015-07-13","index":7008,"close":33.47,"high":33.54,"low":33.09,"open":33.16,"volume":7938900},{"timestamp":1436880600,"date":"2015-07-14","index":7009,"close":33.77,"high":33.86,"low":33.19,"open":33.4,"volume":6366100},{"timestamp":1436967000,"date":"2015-07-15","index":7010,"close":33.65,"high":33.91,"low":33.46,"open":33.83,"volume":7054500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":7011,"close":34.76,"high":34.76,"low":33.74,"open":33.86,"volume":11587400},{"timestamp":1437139800,"date":"2015-07-17","index":7012,"close":34.79,"high":34.93,"low":34.47,"open":34.76,"volume":7498000},{"timestamp":1437399000,"date":"2015-07-20","index":7013,"close":34.99,"high":35.23,"low":34.87,"open":34.93,"volume":6952200},{"timestamp":1437485400,"date":"2015-07-21","index":7014,"close":34.93,"high":35.42,"low":34.67,"open":35,"volume":6417800},{"timestamp":1437571800,"date":"2015-07-22","index":7015,"close":35.25,"high":35.3,"low":34.54,"open":34.82,"volume":7356600},{"timestamp":1437658200,"date":"2015-07-23","index":7016,"close":34.96,"high":35.53,"low":34.78,"open":35.23,"volume":6793000},{"timestamp":1437744600,"date":"2015-07-24","index":7017,"close":34.81,"high":34.99,"low":34.61,"open":34.87,"volume":14035500},{"timestamp":1438003800,"date":"2015-07-27","index":7018,"close":34.08,"high":34.48,"low":33.84,"open":34.45,"volume":7563200},{"timestamp":1438090200,"date":"2015-07-28","index":7019,"close":34.48,"high":34.61,"low":34.04,"open":34.46,"volume":6562500},{"timestamp":1438176600,"date":"2015-07-29","index":7020,"close":34.82,"high":34.99,"low":34.39,"open":34.56,"volume":6790200},{"timestamp":1438263000,"date":"2015-07-30","index":7021,"close":35.19,"high":35.22,"low":34.73,"open":34.91,"volume":5121300}]},{"date":"2015-04-15","estimated":0.24,"reported":0.22,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":6936,"close":30.36,"high":30.62,"low":30.29,"open":30.32,"volume":4145200},{"timestamp":1427808600,"date":"2015-03-31","index":6937,"close":30.44,"high":30.59,"low":30.08,"open":30.12,"volume":5342800},{"timestamp":1427895000,"date":"2015-04-01","index":6938,"close":29.93,"high":30.44,"low":29.71,"open":30.36,"volume":8263400},{"timestamp":1427981400,"date":"2015-04-02","index":6939,"close":30.01,"high":30.09,"low":29.66,"open":29.95,"volume":6892500},{"timestamp":1428327000,"date":"2015-04-06","index":6940,"close":29.97,"high":30.08,"low":29.12,"open":29.55,"volume":6929800},{"timestamp":1428413400,"date":"2015-04-07","index":6941,"close":29.77,"high":30.1,"low":29.75,"open":29.91,"volume":3625300},{"timestamp":1428499800,"date":"2015-04-08","index":6942,"close":30.17,"high":30.19,"low":29.68,"open":29.76,"volume":4818900},{"timestamp":1428586200,"date":"2015-04-09","index":6943,"close":30.6,"high":30.68,"low":30.02,"open":30.14,"volume":4718600},{"timestamp":1428672600,"date":"2015-04-10","index":6944,"close":30.7,"high":30.74,"low":30.53,"open":30.57,"volume":6021500},{"timestamp":1428931800,"date":"2015-04-13","index":6945,"close":30.92,"high":31,"low":30.59,"open":30.65,"volume":5967000},{"timestamp":1429018200,"date":"2015-04-14","index":6946,"close":30.45,"high":30.74,"low":30.13,"open":30.71,"volume":6881600}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":6947,"close":30.53,"high":30.95,"low":29.9,"open":30.14,"volume":9128700},{"timestamp":1429191000,"date":"2015-04-16","index":6948,"close":30.52,"high":30.63,"low":30.26,"open":30.39,"volume":4825600},{"timestamp":1429277400,"date":"2015-04-17","index":6949,"close":30.25,"high":30.35,"low":30,"open":30.26,"volume":6221300},{"timestamp":1429536600,"date":"2015-04-20","index":6950,"close":30.12,"high":30.5,"low":30.08,"open":30.38,"volume":5027600},{"timestamp":1429623000,"date":"2015-04-21","index":6951,"close":30.16,"high":30.34,"low":29.81,"open":30.12,"volume":7020600},{"timestamp":1429709400,"date":"2015-04-22","index":6952,"close":30.46,"high":30.65,"low":29.98,"open":30.19,"volume":6795800},{"timestamp":1429795800,"date":"2015-04-23","index":6953,"close":30.5,"high":30.72,"low":30.28,"open":30.59,"volume":6804400},{"timestamp":1429882200,"date":"2015-04-24","index":6954,"close":30.12,"high":30.49,"low":30.04,"open":30.49,"volume":5837700},{"timestamp":1430141400,"date":"2015-04-27","index":6955,"close":30.09,"high":30.59,"low":30.06,"open":30.24,"volume":5787700},{"timestamp":1430227800,"date":"2015-04-28","index":6956,"close":30.49,"high":30.52,"low":30.07,"open":30.12,"volume":5131300},{"timestamp":1430314200,"date":"2015-04-29","index":6957,"close":30.81,"high":31.13,"low":30.29,"open":30.47,"volume":6808400}]},{"date":"2015-01-16","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":6876,"close":30.19,"high":30.67,"low":30.18,"open":30.49,"volume":2915800},{"timestamp":1420209000,"date":"2015-01-02","index":6877,"close":30.22,"high":30.57,"low":29.81,"open":30.41,"volume":4537600},{"timestamp":1420468200,"date":"2015-01-05","index":6878,"close":29.21,"high":30,"low":29.13,"open":29.97,"volume":5931400},{"timestamp":1420554600,"date":"2015-01-06","index":6879,"close":28.14,"high":29.28,"low":27.92,"open":29.21,"volume":9825000},{"timestamp":1420641000,"date":"2015-01-07","index":6880,"close":28.69,"high":28.7,"low":28.22,"open":28.46,"volume":7966100},{"timestamp":1420727400,"date":"2015-01-08","index":6881,"close":29.44,"high":29.52,"low":29.07,"open":29.19,"volume":5590200},{"timestamp":1420813800,"date":"2015-01-09","index":6882,"close":28.45,"high":29.46,"low":28.42,"open":29.44,"volume":6730300},{"timestamp":1421073000,"date":"2015-01-12","index":6883,"close":28.17,"high":28.57,"low":27.92,"open":28.46,"volume":4961100},{"timestamp":1421159400,"date":"2015-01-13","index":6884,"close":28.19,"high":28.96,"low":27.9,"open":28.55,"volume":5789000},{"timestamp":1421245800,"date":"2015-01-14","index":6885,"close":27.23,"high":27.46,"low":26.67,"open":27.46,"volume":15089600},{"timestamp":1421332200,"date":"2015-01-15","index":6886,"close":26.67,"high":27.45,"low":25.5,"open":27.25,"volume":13304700}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":6887,"close":26.9,"high":26.94,"low":25.43,"open":26.82,"volume":15235700},{"timestamp":1421764200,"date":"2015-01-20","index":6888,"close":26.75,"high":27.1,"low":26.26,"open":27,"volume":8201300},{"timestamp":1421850600,"date":"2015-01-21","index":6889,"close":26.7,"high":26.97,"low":26.17,"open":26.55,"volume":8217100},{"timestamp":1421937000,"date":"2015-01-22","index":6890,"close":27.65,"high":27.8,"low":26.19,"open":27.19,"volume":11160400},{"timestamp":1422023400,"date":"2015-01-23","index":6891,"close":27.19,"high":27.72,"low":27.17,"open":27.66,"volume":5152400},{"timestamp":1422282600,"date":"2015-01-26","index":6892,"close":27.36,"high":27.42,"low":26.88,"open":27.04,"volume":4435400},{"timestamp":1422369000,"date":"2015-01-27","index":6893,"close":26.81,"high":27.06,"low":26.5,"open":26.89,"volume":5730400},{"timestamp":1422455400,"date":"2015-01-28","index":6894,"close":25.96,"high":27,"low":25.94,"open":26.98,"volume":8124900},{"timestamp":1422541800,"date":"2015-01-29","index":6895,"close":26.32,"high":26.41,"low":25.83,"open":25.97,"volume":8446700},{"timestamp":1422628200,"date":"2015-01-30","index":6896,"close":25.98,"high":26.42,"low":25.8,"open":25.93,"volume":9151100},{"timestamp":1422887400,"date":"2015-02-02","index":6897,"close":26.6,"high":26.62,"low":25.81,"open":26.06,"volume":6327000}]},{"date":"2014-10-15","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":6812,"close":29.39,"high":30.11,"low":29.28,"open":29.91,"volume":7935600},{"timestamp":1412170200,"date":"2014-10-01","index":6813,"close":28.79,"high":29.33,"low":28.69,"open":29.2,"volume":11212600},{"timestamp":1412256600,"date":"2014-10-02","index":6814,"close":29.05,"high":29.13,"low":28.58,"open":28.8,"volume":11015700},{"timestamp":1412343000,"date":"2014-10-03","index":6815,"close":29.57,"high":29.7,"low":29.34,"open":29.42,"volume":5938000},{"timestamp":1412602200,"date":"2014-10-06","index":6816,"close":29.7,"high":29.95,"low":29.39,"open":29.78,"volume":6022900},{"timestamp":1412688600,"date":"2014-10-07","index":6817,"close":28.48,"high":29.55,"low":28.45,"open":29.49,"volume":8954000},{"timestamp":1412775000,"date":"2014-10-08","index":6818,"close":28.73,"high":28.77,"low":28.16,"open":28.54,"volume":8288900},{"timestamp":1412861400,"date":"2014-10-09","index":6819,"close":27.13,"high":28.72,"low":27.11,"open":28.6,"volume":17176500},{"timestamp":1412947800,"date":"2014-10-10","index":6820,"close":26.23,"high":27.22,"low":26.21,"open":27.09,"volume":17444500},{"timestamp":1413207000,"date":"2014-10-13","index":6821,"close":25.17,"high":26.46,"low":25.11,"open":26.25,"volume":18377600},{"timestamp":1413293400,"date":"2014-10-14","index":6822,"close":25.28,"high":25.66,"low":24.73,"open":24.76,"volume":13542500}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":6823,"close":25.32,"high":25.5,"low":23.35,"open":24.21,"volume":22021300},{"timestamp":1413466200,"date":"2014-10-16","index":6824,"close":25.5,"high":25.86,"low":24.22,"open":24.29,"volume":13858900},{"timestamp":1413552600,"date":"2014-10-17","index":6825,"close":25.84,"high":26.13,"low":25.61,"open":25.94,"volume":9136500},{"timestamp":1413811800,"date":"2014-10-20","index":6826,"close":25.72,"high":25.85,"low":25.4,"open":25.74,"volume":6906300},{"timestamp":1413898200,"date":"2014-10-21","index":6827,"close":26.49,"high":26.56,"low":25.79,"open":25.99,"volume":7649000},{"timestamp":1413984600,"date":"2014-10-22","index":6828,"close":26.01,"high":26.64,"low":25.99,"open":26.38,"volume":5940300},{"timestamp":1414071000,"date":"2014-10-23","index":6829,"close":26.53,"high":26.71,"low":26.28,"open":26.54,"volume":7557100},{"timestamp":1414157400,"date":"2014-10-24","index":6830,"close":26.69,"high":26.75,"low":26.32,"open":26.49,"volume":4143600},{"timestamp":1414416600,"date":"2014-10-27","index":6831,"close":26.41,"high":26.7,"low":26.21,"open":26.58,"volume":5473800},{"timestamp":1414503000,"date":"2014-10-28","index":6832,"close":27.09,"high":27.09,"low":26.61,"open":26.64,"volume":5014200},{"timestamp":1414589400,"date":"2014-10-29","index":6833,"close":27.63,"high":27.85,"low":27.04,"open":27.18,"volume":9166100}]},{"date":"2014-07-16","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":6748,"close":26.93,"high":27.27,"low":26.85,"open":27.19,"volume":5192900},{"timestamp":1404221400,"date":"2014-07-01","index":6749,"close":27.32,"high":27.51,"low":26.98,"open":27.07,"volume":7685700},{"timestamp":1404307800,"date":"2014-07-02","index":6750,"close":27.4,"high":27.6,"low":27.06,"open":27.06,"volume":3824300},{"timestamp":1404394200,"date":"2014-07-03","index":6751,"close":28.1,"high":28.19,"low":27.7,"open":27.73,"volume":4492300},{"timestamp":1404739800,"date":"2014-07-07","index":6752,"close":27.93,"high":28.38,"low":27.72,"open":28.26,"volume":3764500},{"timestamp":1404826200,"date":"2014-07-08","index":6753,"close":27.18,"high":27.77,"low":26.92,"open":27.73,"volume":5754100},{"timestamp":1404912600,"date":"2014-07-09","index":6754,"close":27.09,"high":27.35,"low":26.78,"open":27.25,"volume":6376200},{"timestamp":1404999000,"date":"2014-07-10","index":6755,"close":26.9,"high":27.09,"low":26.44,"open":26.44,"volume":4685700},{"timestamp":1405085400,"date":"2014-07-11","index":6756,"close":27.1,"high":27.14,"low":26.68,"open":26.74,"volume":4056300},{"timestamp":1405344600,"date":"2014-07-14","index":6757,"close":27.49,"high":27.68,"low":27.44,"open":27.46,"volume":4464700},{"timestamp":1405431000,"date":"2014-07-15","index":6758,"close":27.43,"high":27.79,"low":27.11,"open":27.61,"volume":7895400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":6759,"close":27.56,"high":27.87,"low":27.02,"open":27.58,"volume":7933500},{"timestamp":1405603800,"date":"2014-07-17","index":6760,"close":27.11,"high":27.4,"low":26.77,"open":27.32,"volume":7909300},{"timestamp":1405690200,"date":"2014-07-18","index":6761,"close":27.81,"high":27.85,"low":27.18,"open":27.25,"volume":6637100},{"timestamp":1405949400,"date":"2014-07-21","index":6762,"close":27.75,"high":27.89,"low":27.48,"open":27.73,"volume":4731500},{"timestamp":1406035800,"date":"2014-07-22","index":6763,"close":27.57,"high":27.86,"low":27.52,"open":27.75,"volume":4331200},{"timestamp":1406122200,"date":"2014-07-23","index":6764,"close":27.55,"high":27.63,"low":27.37,"open":27.57,"volume":3940200},{"timestamp":1406208600,"date":"2014-07-24","index":6765,"close":27.79,"high":27.87,"low":27.5,"open":27.7,"volume":4470700},{"timestamp":1406295000,"date":"2014-07-25","index":6766,"close":27.5,"high":27.8,"low":27.37,"open":27.6,"volume":4685600},{"timestamp":1406554200,"date":"2014-07-28","index":6767,"close":27.91,"high":27.99,"low":27.37,"open":27.48,"volume":4774800},{"timestamp":1406640600,"date":"2014-07-29","index":6768,"close":27.92,"high":28.36,"low":27.76,"open":27.9,"volume":5400400},{"timestamp":1406727000,"date":"2014-07-30","index":6769,"close":28.5,"high":28.65,"low":28.13,"open":28.14,"volume":4867700}]},{"date":"2014-04-15","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":6685,"close":27.33,"high":27.49,"low":27.15,"open":27.43,"volume":7188700},{"timestamp":1396359000,"date":"2014-04-01","index":6686,"close":27.45,"high":27.72,"low":27.41,"open":27.42,"volume":9193700},{"timestamp":1396445400,"date":"2014-04-02","index":6687,"close":27.9,"high":27.96,"low":27.31,"open":27.51,"volume":9823700},{"timestamp":1396531800,"date":"2014-04-03","index":6688,"close":27.37,"high":28.04,"low":27.36,"open":27.94,"volume":14085700},{"timestamp":1396618200,"date":"2014-04-04","index":6689,"close":26.05,"high":27.62,"low":25.84,"open":27.6,"volume":13587300},{"timestamp":1396877400,"date":"2014-04-07","index":6690,"close":25.6,"high":26.29,"low":25.56,"open":25.93,"volume":12530300},{"timestamp":1396963800,"date":"2014-04-08","index":6691,"close":25.67,"high":25.9,"low":25.41,"open":25.65,"volume":10193600},{"timestamp":1397050200,"date":"2014-04-09","index":6692,"close":26.41,"high":26.44,"low":25.66,"open":25.78,"volume":12945600},{"timestamp":1397136600,"date":"2014-04-10","index":6693,"close":25.14,"high":26.43,"low":25.1,"open":26.37,"volume":12094900},{"timestamp":1397223000,"date":"2014-04-11","index":6694,"close":24.85,"high":25.24,"low":24.59,"open":24.89,"volume":8651600},{"timestamp":1397482200,"date":"2014-04-14","index":6695,"close":25.3,"high":25.6,"low":24.9,"open":25.38,"volume":8455200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":6696,"close":26.11,"high":26.41,"low":25.42,"open":26.32,"volume":13435900},{"timestamp":1397655000,"date":"2014-04-16","index":6697,"close":26.84,"high":26.87,"low":26.15,"open":26.61,"volume":10653100},{"timestamp":1397741400,"date":"2014-04-17","index":6698,"close":27.04,"high":27.17,"low":26.67,"open":26.89,"volume":7389400},{"timestamp":1398087000,"date":"2014-04-21","index":6699,"close":27.17,"high":27.19,"low":26.65,"open":27.02,"volume":6008500},{"timestamp":1398173400,"date":"2014-04-22","index":6700,"close":27.46,"high":27.56,"low":27.03,"open":27.2,"volume":6805600},{"timestamp":1398259800,"date":"2014-04-23","index":6701,"close":27.24,"high":27.47,"low":26.94,"open":27.39,"volume":4001600},{"timestamp":1398346200,"date":"2014-04-24","index":6702,"close":27.09,"high":27.53,"low":26.89,"open":27.53,"volume":6326800},{"timestamp":1398432600,"date":"2014-04-25","index":6703,"close":26.85,"high":27.07,"low":26.73,"open":26.94,"volume":6755800},{"timestamp":1398691800,"date":"2014-04-28","index":6704,"close":26.37,"high":27.18,"low":26.11,"open":26.97,"volume":9036800},{"timestamp":1398778200,"date":"2014-04-29","index":6705,"close":26.58,"high":26.72,"low":26.27,"open":26.57,"volume":5112100},{"timestamp":1398864600,"date":"2014-04-30","index":6706,"close":26.55,"high":26.61,"low":26.27,"open":26.52,"volume":9235900}]},{"date":"2014-01-16","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":6624,"close":26,"high":26.08,"low":25.67,"open":25.7,"volume":4670500},{"timestamp":1388673000,"date":"2014-01-02","index":6625,"close":25.82,"high":26.05,"low":25.7,"open":25.99,"volume":4618600},{"timestamp":1388759400,"date":"2014-01-03","index":6626,"close":25.9,"high":26.04,"low":25.7,"open":25.84,"volume":3367700},{"timestamp":1389018600,"date":"2014-01-06","index":6627,"close":25.81,"high":26.14,"low":25.75,"open":26,"volume":4293200},{"timestamp":1389105000,"date":"2014-01-07","index":6628,"close":25.54,"high":25.92,"low":25.36,"open":25.48,"volume":7476500},{"timestamp":1389191400,"date":"2014-01-08","index":6629,"close":25.84,"high":25.94,"low":25.51,"open":25.58,"volume":6541100},{"timestamp":1389277800,"date":"2014-01-09","index":6630,"close":25.85,"high":26.06,"low":25.71,"open":25.92,"volume":4103000},{"timestamp":1389364200,"date":"2014-01-10","index":6631,"close":25.66,"high":25.85,"low":25.41,"open":25.81,"volume":4838600},{"timestamp":1389623400,"date":"2014-01-13","index":6632,"close":24.83,"high":25.59,"low":24.77,"open":25.59,"volume":7913900},{"timestamp":1389709800,"date":"2014-01-14","index":6633,"close":25.59,"high":25.66,"low":24.96,"open":24.98,"volume":6765200},{"timestamp":1389796200,"date":"2014-01-15","index":6634,"close":26.03,"high":26.05,"low":25.56,"open":25.65,"volume":10043200}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":6635,"close":26.8,"high":26.84,"low":26.09,"open":26.25,"volume":13421800},{"timestamp":1389969000,"date":"2014-01-17","index":6636,"close":26.77,"high":26.9,"low":26.51,"open":26.81,"volume":7120000},{"timestamp":1390314600,"date":"2014-01-21","index":6637,"close":26.8,"high":27.11,"low":26.79,"open":26.92,"volume":9555100},{"timestamp":1390401000,"date":"2014-01-22","index":6638,"close":26.8,"high":26.95,"low":26.6,"open":26.88,"volume":5316300},{"timestamp":1390487400,"date":"2014-01-23","index":6639,"close":26.14,"high":26.57,"low":25.97,"open":26.57,"volume":8469600},{"timestamp":1390573800,"date":"2014-01-24","index":6640,"close":25.27,"high":26.04,"low":25.24,"open":26.01,"volume":10304200},{"timestamp":1390833000,"date":"2014-01-27","index":6641,"close":24.82,"high":25.51,"low":24.7,"open":25.32,"volume":10278500},{"timestamp":1390919400,"date":"2014-01-28","index":6642,"close":25.2,"high":25.32,"low":24.81,"open":24.88,"volume":5881100},{"timestamp":1391005800,"date":"2014-01-29","index":6643,"close":24.66,"high":25.19,"low":24.61,"open":24.87,"volume":6202400},{"timestamp":1391092200,"date":"2014-01-30","index":6644,"close":25.29,"high":25.37,"low":24.87,"open":24.93,"volume":6331400},{"timestamp":1391178600,"date":"2014-01-31","index":6645,"close":24.82,"high":25.06,"low":24.51,"open":24.69,"volume":9443700}]},{"date":"2013-10-15","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":6560,"close":21.14,"high":21.28,"low":20.79,"open":20.96,"volume":8160700},{"timestamp":1380634200,"date":"2013-10-01","index":6561,"close":21.38,"high":21.44,"low":21.21,"open":21.21,"volume":6539800},{"timestamp":1380720600,"date":"2013-10-02","index":6562,"close":21.29,"high":21.32,"low":20.98,"open":21.14,"volume":6896400},{"timestamp":1380807000,"date":"2013-10-03","index":6563,"close":21.15,"high":21.41,"low":20.9,"open":21.21,"volume":7769600},{"timestamp":1380893400,"date":"2013-10-04","index":6564,"close":21.58,"high":21.63,"low":21.1,"open":21.18,"volume":5139700},{"timestamp":1381152600,"date":"2013-10-07","index":6565,"close":21.07,"high":21.41,"low":21.06,"open":21.3,"volume":5626200},{"timestamp":1381239000,"date":"2013-10-08","index":6566,"close":20.57,"high":21.14,"low":20.54,"open":21.04,"volume":7078300},{"timestamp":1381325400,"date":"2013-10-09","index":6567,"close":20.75,"high":21.03,"low":20.44,"open":20.63,"volume":8870500},{"timestamp":1381411800,"date":"2013-10-10","index":6568,"close":21.39,"high":21.55,"low":21,"open":21.18,"volume":10743300},{"timestamp":1381498200,"date":"2013-10-11","index":6569,"close":21.78,"high":21.82,"low":21.33,"open":21.39,"volume":6689200},{"timestamp":1381757400,"date":"2013-10-14","index":6570,"close":22.01,"high":22.08,"low":21.39,"open":21.59,"volume":10337400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":6571,"close":23.03,"high":23.79,"low":22.66,"open":22.78,"volume":31134400},{"timestamp":1381930200,"date":"2013-10-16","index":6572,"close":23.43,"high":23.93,"low":23.24,"open":23.28,"volume":15844500},{"timestamp":1382016600,"date":"2013-10-17","index":6573,"close":23.62,"high":23.67,"low":23.11,"open":23.25,"volume":8599600},{"timestamp":1382103000,"date":"2013-10-18","index":6574,"close":23.77,"high":23.78,"low":23.36,"open":23.64,"volume":8356900},{"timestamp":1382362200,"date":"2013-10-21","index":6575,"close":23.56,"high":23.87,"low":23.52,"open":23.74,"volume":8681800},{"timestamp":1382448600,"date":"2013-10-22","index":6576,"close":23.35,"high":23.64,"low":23.14,"open":23.64,"volume":10290600},{"timestamp":1382535000,"date":"2013-10-23","index":6577,"close":23.3,"high":23.44,"low":23.03,"open":23.27,"volume":7558500},{"timestamp":1382621400,"date":"2013-10-24","index":6578,"close":23.4,"high":23.47,"low":23.25,"open":23.36,"volume":5188900},{"timestamp":1382707800,"date":"2013-10-25","index":6579,"close":23.56,"high":23.6,"low":23.32,"open":23.4,"volume":5112200},{"timestamp":1382967000,"date":"2013-10-28","index":6580,"close":23.01,"high":23.61,"low":22.67,"open":23.55,"volume":15054000},{"timestamp":1383053400,"date":"2013-10-29","index":6581,"close":23.1,"high":23.36,"low":22.86,"open":23.06,"volume":14262900}]},{"date":"2013-07-16","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":6496,"close":21.23,"high":21.44,"low":20.8,"open":20.87,"volume":18668700},{"timestamp":1372685400,"date":"2013-07-01","index":6497,"close":21.38,"high":21.69,"low":21.31,"open":21.33,"volume":9383100},{"timestamp":1372771800,"date":"2013-07-02","index":6498,"close":21.3,"high":21.87,"low":21.08,"open":21.32,"volume":11998500},{"timestamp":1372858200,"date":"2013-07-03","index":6499,"close":21.4,"high":21.55,"low":21.09,"open":21.14,"volume":4899700},{"timestamp":1373031000,"date":"2013-07-05","index":6500,"close":22.01,"high":22.1,"low":21.66,"open":21.66,"volume":8683100},{"timestamp":1373290200,"date":"2013-07-08","index":6501,"close":22.19,"high":22.38,"low":22.07,"open":22.19,"volume":8350700},{"timestamp":1373376600,"date":"2013-07-09","index":6502,"close":22.2,"high":22.44,"low":22.06,"open":22.41,"volume":7958900},{"timestamp":1373463000,"date":"2013-07-10","index":6503,"close":21.94,"high":22.28,"low":21.74,"open":22.19,"volume":11025200},{"timestamp":1373549400,"date":"2013-07-11","index":6504,"close":21.47,"high":22.29,"low":21.22,"open":22.29,"volume":18624400},{"timestamp":1373635800,"date":"2013-07-12","index":6505,"close":21.69,"high":21.82,"low":21.38,"open":21.54,"volume":7963300},{"timestamp":1373895000,"date":"2013-07-15","index":6506,"close":21.71,"high":21.91,"low":21.54,"open":21.64,"volume":7072700}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":6507,"close":21,"high":21.52,"low":20.55,"open":21.5,"volume":16499000},{"timestamp":1374067800,"date":"2013-07-17","index":6508,"close":20.95,"high":21.13,"low":20.68,"open":21.08,"volume":10355600},{"timestamp":1374154200,"date":"2013-07-18","index":6509,"close":21.46,"high":21.49,"low":20.87,"open":20.9,"volume":9379500},{"timestamp":1374240600,"date":"2013-07-19","index":6510,"close":21.68,"high":21.73,"low":21.23,"open":21.49,"volume":8237200},{"timestamp":1374499800,"date":"2013-07-22","index":6511,"close":22.02,"high":22.02,"low":21.68,"open":21.7,"volume":8094700},{"timestamp":1374586200,"date":"2013-07-23","index":6512,"close":22.48,"high":22.59,"low":22.09,"open":22.11,"volume":10570700},{"timestamp":1374672600,"date":"2013-07-24","index":6513,"close":22.11,"high":22.56,"low":21.99,"open":22.55,"volume":8760500},{"timestamp":1374759000,"date":"2013-07-25","index":6514,"close":22.28,"high":22.3,"low":21.99,"open":22.05,"volume":5338000},{"timestamp":1374845400,"date":"2013-07-26","index":6515,"close":22.12,"high":22.19,"low":21.84,"open":22.05,"volume":8345600},{"timestamp":1375104600,"date":"2013-07-29","index":6516,"close":21.99,"high":22.34,"low":21.98,"open":22.12,"volume":9177100},{"timestamp":1375191000,"date":"2013-07-30","index":6517,"close":22.19,"high":22.32,"low":22.08,"open":22.09,"volume":7148900}]},{"date":"2013-04-15","estimated":0.16,"reported":0.15,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":6432,"close":17.69,"high":17.75,"low":17.48,"open":17.55,"volume":7335600},{"timestamp":1364823000,"date":"2013-04-01","index":6433,"close":17.38,"high":17.89,"low":17.32,"open":17.77,"volume":9808200},{"timestamp":1364909400,"date":"2013-04-02","index":6434,"close":17.31,"high":17.38,"low":17.1,"open":17.15,"volume":7923000},{"timestamp":1364995800,"date":"2013-04-03","index":6435,"close":16.75,"high":17.39,"low":16.65,"open":17.33,"volume":12077700},{"timestamp":1365082200,"date":"2013-04-04","index":6436,"close":16.72,"high":16.8,"low":16.51,"open":16.76,"volume":11525900},{"timestamp":1365168600,"date":"2013-04-05","index":6437,"close":16.55,"high":16.61,"low":16.15,"open":16.49,"volume":10431500},{"timestamp":1365427800,"date":"2013-04-08","index":6438,"close":16.82,"high":16.82,"low":16.51,"open":16.57,"volume":6412500},{"timestamp":1365514200,"date":"2013-04-09","index":6439,"close":16.97,"high":17.03,"low":16.82,"open":16.9,"volume":5623800},{"timestamp":1365600600,"date":"2013-04-10","index":6440,"close":17.39,"high":17.53,"low":17.04,"open":17.05,"volume":8962300},{"timestamp":1365687000,"date":"2013-04-11","index":6441,"close":17.54,"high":17.69,"low":17.37,"open":17.41,"volume":8366400},{"timestamp":1365773400,"date":"2013-04-12","index":6442,"close":17.28,"high":17.52,"low":17.13,"open":17.51,"volume":8221400}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":6443,"close":16.62,"high":17.3,"low":16.59,"open":17.12,"volume":10534200},{"timestamp":1366119000,"date":"2013-04-16","index":6444,"close":16.96,"high":16.96,"low":16.57,"open":16.76,"volume":9028000},{"timestamp":1366205400,"date":"2013-04-17","index":6445,"close":16.47,"high":16.77,"low":16.31,"open":16.77,"volume":10135700},{"timestamp":1366291800,"date":"2013-04-18","index":6446,"close":16.39,"high":16.49,"low":16.2,"open":16.48,"volume":8209100},{"timestamp":1366378200,"date":"2013-04-19","index":6447,"close":16.39,"high":16.47,"low":16.28,"open":16.43,"volume":6389800},{"timestamp":1366637400,"date":"2013-04-22","index":6448,"close":16.42,"high":16.49,"low":16.22,"open":16.42,"volume":5994100},{"timestamp":1366723800,"date":"2013-04-23","index":6449,"close":16.59,"high":16.72,"low":16.43,"open":16.45,"volume":9391400},{"timestamp":1366810200,"date":"2013-04-24","index":6450,"close":16.64,"high":16.73,"low":16.42,"open":16.61,"volume":9827000},{"timestamp":1366896600,"date":"2013-04-25","index":6451,"close":16.75,"high":17.1,"low":16.66,"open":16.7,"volume":9933200},{"timestamp":1366983000,"date":"2013-04-26","index":6452,"close":16.73,"high":16.84,"low":16.59,"open":16.76,"volume":6092400},{"timestamp":1367242200,"date":"2013-04-29","index":6453,"close":16.94,"high":16.98,"low":16.75,"open":16.76,"volume":4607300}]},{"date":"2013-01-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1356964200,"date":"2012-12-31","index":6372,"close":14.36,"high":14.37,"low":14.08,"open":14.12,"volume":8220900},{"timestamp":1357137000,"date":"2013-01-02","index":6373,"close":15.08,"high":15.08,"low":14.62,"open":14.67,"volume":15607600},{"timestamp":1357223400,"date":"2013-01-03","index":6374,"close":15.06,"high":15.2,"low":14.86,"open":15.05,"volume":14175900},{"timestamp":1357309800,"date":"2013-01-04","index":6375,"close":15.46,"high":15.57,"low":15.05,"open":15.07,"volume":16143400},{"timestamp":1357569000,"date":"2013-01-07","index":6376,"close":15.27,"high":15.41,"low":15.07,"open":15.41,"volume":10327300},{"timestamp":1357655400,"date":"2013-01-08","index":6377,"close":15.22,"high":15.34,"low":15.07,"open":15.26,"volume":9954300},{"timestamp":1357741800,"date":"2013-01-09","index":6378,"close":15.13,"high":15.31,"low":15,"open":15.28,"volume":7591200},{"timestamp":1357828200,"date":"2013-01-10","index":6379,"close":15.33,"high":15.37,"low":15.14,"open":15.25,"volume":7617400},{"timestamp":1357914600,"date":"2013-01-11","index":6380,"close":15.39,"high":15.42,"low":15.24,"open":15.29,"volume":6940000},{"timestamp":1358173800,"date":"2013-01-14","index":6381,"close":15.27,"high":15.41,"low":15.25,"open":15.39,"volume":8394700},{"timestamp":1358260200,"date":"2013-01-15","index":6382,"close":15.29,"high":15.3,"low":15.11,"open":15.17,"volume":9215900}],"post":[{"timestamp":1358346600,"date":"2013-01-16","index":6383,"close":15.05,"high":15.25,"low":14.98,"open":15.16,"volume":11803900},{"timestamp":1358433000,"date":"2013-01-17","index":6384,"close":15.25,"high":15.3,"low":15.09,"open":15.17,"volume":11575600},{"timestamp":1358519400,"date":"2013-01-18","index":6385,"close":15.45,"high":15.47,"low":15.21,"open":15.25,"volume":7547100},{"timestamp":1358865000,"date":"2013-01-22","index":6386,"close":15.71,"high":15.74,"low":15.37,"open":15.44,"volume":8550400},{"timestamp":1358951400,"date":"2013-01-23","index":6387,"close":15.64,"high":15.8,"low":15.52,"open":15.74,"volume":8078600},{"timestamp":1359037800,"date":"2013-01-24","index":6388,"close":15.81,"high":15.87,"low":15.66,"open":15.67,"volume":7063700},{"timestamp":1359124200,"date":"2013-01-25","index":6389,"close":16.05,"high":16.05,"low":15.81,"open":15.84,"volume":8503400},{"timestamp":1359383400,"date":"2013-01-28","index":6390,"close":16.1,"high":16.2,"low":15.93,"open":16.07,"volume":9171100},{"timestamp":1359469800,"date":"2013-01-29","index":6391,"close":16.47,"high":16.64,"low":16.01,"open":16.06,"volume":19967900},{"timestamp":1359556200,"date":"2013-01-30","index":6392,"close":16.51,"high":16.62,"low":16.37,"open":16.45,"volume":11533500},{"timestamp":1359642600,"date":"2013-01-31","index":6393,"close":16.53,"high":16.66,"low":16.31,"open":16.49,"volume":10907700}]},{"date":"2012-10-15","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":6310,"close":12.79,"high":12.88,"low":12.64,"open":12.85,"volume":13868700},{"timestamp":1349098200,"date":"2012-10-01","index":6311,"close":12.88,"high":13.04,"low":12.79,"open":12.89,"volume":11473100},{"timestamp":1349184600,"date":"2012-10-02","index":6312,"close":12.9,"high":13,"low":12.78,"open":12.91,"volume":9379800},{"timestamp":1349271000,"date":"2012-10-03","index":6313,"close":12.76,"high":12.93,"low":12.66,"open":12.9,"volume":13881100},{"timestamp":1349357400,"date":"2012-10-04","index":6314,"close":13.09,"high":13.09,"low":12.8,"open":12.82,"volume":8074900},{"timestamp":1349443800,"date":"2012-10-05","index":6315,"close":13.25,"high":13.4,"low":13.15,"open":13.18,"volume":12795000},{"timestamp":1349703000,"date":"2012-10-08","index":6316,"close":13.15,"high":13.28,"low":13.08,"open":13.16,"volume":7818400},{"timestamp":1349789400,"date":"2012-10-09","index":6317,"close":12.93,"high":13.17,"low":12.86,"open":13.17,"volume":8596300},{"timestamp":1349875800,"date":"2012-10-10","index":6318,"close":12.97,"high":13.07,"low":12.82,"open":12.96,"volume":8353500},{"timestamp":1349962200,"date":"2012-10-11","index":6319,"close":13.17,"high":13.24,"low":13.04,"open":13.1,"volume":7038400},{"timestamp":1350048600,"date":"2012-10-12","index":6320,"close":12.95,"high":13.18,"low":12.87,"open":13.12,"volume":12807100}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":6321,"close":13.03,"high":13.06,"low":12.62,"open":12.99,"volume":11596200},{"timestamp":1350394200,"date":"2012-10-16","index":6322,"close":13.32,"high":13.34,"low":12.97,"open":13.04,"volume":10597900},{"timestamp":1350480600,"date":"2012-10-17","index":6323,"close":13.62,"high":13.63,"low":13.28,"open":13.33,"volume":8758700},{"timestamp":1350567000,"date":"2012-10-18","index":6324,"close":13.64,"high":13.76,"low":13.5,"open":13.62,"volume":10833400},{"timestamp":1350653400,"date":"2012-10-19","index":6325,"close":13.32,"high":13.66,"low":13.2,"open":13.61,"volume":12565600},{"timestamp":1350912600,"date":"2012-10-22","index":6326,"close":13.35,"high":13.41,"low":13.18,"open":13.31,"volume":6827300},{"timestamp":1350999000,"date":"2012-10-23","index":6327,"close":13.22,"high":13.29,"low":13.03,"open":13.2,"volume":8441400},{"timestamp":1351085400,"date":"2012-10-24","index":6328,"close":13.32,"high":13.44,"low":13.22,"open":13.27,"volume":10363400},{"timestamp":1351171800,"date":"2012-10-25","index":6329,"close":13.51,"high":13.53,"low":13.35,"open":13.41,"volume":9794200},{"timestamp":1351258200,"date":"2012-10-26","index":6330,"close":13.47,"high":13.52,"low":13.25,"open":13.37,"volume":10133200},{"timestamp":1351690200,"date":"2012-10-31","index":6331,"close":13.58,"high":13.6,"low":13.37,"open":13.49,"volume":12965100}]},{"date":"2012-07-17","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":6247,"close":12.93,"high":13,"low":12.77,"open":12.89,"volume":10824400},{"timestamp":1341235800,"date":"2012-07-02","index":6248,"close":12.93,"high":12.99,"low":12.74,"open":12.95,"volume":6083000},{"timestamp":1341322200,"date":"2012-07-03","index":6249,"close":13.03,"high":13.06,"low":12.84,"open":12.89,"volume":2817000},{"timestamp":1341495000,"date":"2012-07-05","index":6250,"close":12.82,"high":12.98,"low":12.78,"open":12.97,"volume":5493800},{"timestamp":1341581400,"date":"2012-07-06","index":6251,"close":12.64,"high":12.76,"low":12.56,"open":12.67,"volume":5298100},{"timestamp":1341840600,"date":"2012-07-09","index":6252,"close":12.5,"high":12.59,"low":12.39,"open":12.55,"volume":5631100},{"timestamp":1341927000,"date":"2012-07-10","index":6253,"close":12.41,"high":12.68,"low":12.35,"open":12.53,"volume":5769400},{"timestamp":1342013400,"date":"2012-07-11","index":6254,"close":12.57,"high":12.62,"low":12.38,"open":12.4,"volume":6997900},{"timestamp":1342099800,"date":"2012-07-12","index":6255,"close":12.39,"high":12.51,"low":12.27,"open":12.5,"volume":6670800},{"timestamp":1342186200,"date":"2012-07-13","index":6256,"close":12.69,"high":12.69,"low":12.39,"open":12.41,"volume":5512600},{"timestamp":1342445400,"date":"2012-07-16","index":6257,"close":12.67,"high":12.78,"low":12.43,"open":12.43,"volume":7172100}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":6258,"close":13.01,"high":13.13,"low":12.51,"open":12.83,"volume":14158000},{"timestamp":1342618200,"date":"2012-07-18","index":6259,"close":13,"high":13.1,"low":12.88,"open":12.99,"volume":8231100},{"timestamp":1342704600,"date":"2012-07-19","index":6260,"close":12.93,"high":13.09,"low":12.88,"open":13.04,"volume":9934800},{"timestamp":1342791000,"date":"2012-07-20","index":6261,"close":12.49,"high":12.88,"low":12.47,"open":12.82,"volume":7748500},{"timestamp":1343050200,"date":"2012-07-23","index":6262,"close":12.22,"high":12.29,"low":12.03,"open":12.28,"volume":12338700},{"timestamp":1343136600,"date":"2012-07-24","index":6263,"close":12.14,"high":12.26,"low":11.95,"open":12.22,"volume":12377200},{"timestamp":1343223000,"date":"2012-07-25","index":6264,"close":12.32,"high":12.5,"low":12.14,"open":12.16,"volume":10366600},{"timestamp":1343309400,"date":"2012-07-26","index":6265,"close":12.62,"high":12.68,"low":12.42,"open":12.54,"volume":7569800},{"timestamp":1343395800,"date":"2012-07-27","index":6266,"close":12.92,"high":12.98,"low":12.61,"open":12.73,"volume":10053500},{"timestamp":1343655000,"date":"2012-07-30","index":6267,"close":12.78,"high":12.96,"low":12.74,"open":12.91,"volume":6187100},{"timestamp":1343741400,"date":"2012-07-31","index":6268,"close":12.63,"high":12.76,"low":12.49,"open":12.75,"volume":7813300}]},{"date":"2012-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":6183,"close":14.27,"high":14.44,"low":14.17,"open":14.42,"volume":24678500},{"timestamp":1333114200,"date":"2012-03-30","index":6184,"close":14.37,"high":14.52,"low":14.22,"open":14.4,"volume":21267800},{"timestamp":1333373400,"date":"2012-04-02","index":6185,"close":14.55,"high":14.61,"low":14.28,"open":14.38,"volume":18693800},{"timestamp":1333459800,"date":"2012-04-03","index":6186,"close":14.76,"high":14.8,"low":14.35,"open":14.48,"volume":25482800},{"timestamp":1333546200,"date":"2012-04-04","index":6187,"close":14.47,"high":14.65,"low":14.42,"open":14.6,"volume":18395800},{"timestamp":1333632600,"date":"2012-04-05","index":6188,"close":14.25,"high":14.5,"low":14.22,"open":14.35,"volume":16685200},{"timestamp":1333978200,"date":"2012-04-09","index":6189,"close":14.08,"high":14.16,"low":13.73,"open":14.06,"volume":10998200},{"timestamp":1334064600,"date":"2012-04-10","index":6190,"close":13.75,"high":14.12,"low":13.74,"open":14.03,"volume":14422000},{"timestamp":1334151000,"date":"2012-04-11","index":6191,"close":13.88,"high":14.01,"low":13.84,"open":13.93,"volume":10815900},{"timestamp":1334237400,"date":"2012-04-12","index":6192,"close":14.24,"high":14.29,"low":13.79,"open":13.92,"volume":10942200},{"timestamp":1334323800,"date":"2012-04-13","index":6193,"close":13.87,"high":14.22,"low":13.87,"open":14.21,"volume":16044600}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":6194,"close":13.75,"high":14.3,"low":13.52,"open":14,"volume":19331900},{"timestamp":1334669400,"date":"2012-04-17","index":6195,"close":13.99,"high":14.14,"low":13.78,"open":13.79,"volume":13530900},{"timestamp":1334755800,"date":"2012-04-18","index":6196,"close":14.01,"high":14.09,"low":13.88,"open":13.88,"volume":10122700},{"timestamp":1334842200,"date":"2012-04-19","index":6197,"close":13.98,"high":14.14,"low":13.81,"open":14.03,"volume":15173200},{"timestamp":1334928600,"date":"2012-04-20","index":6198,"close":14.02,"high":14.16,"low":13.94,"open":14.02,"volume":14122100},{"timestamp":1335187800,"date":"2012-04-23","index":6199,"close":13.82,"high":13.86,"low":13.66,"open":13.8,"volume":15320600},{"timestamp":1335274200,"date":"2012-04-24","index":6200,"close":13.85,"high":13.87,"low":13.53,"open":13.64,"volume":13296400},{"timestamp":1335360600,"date":"2012-04-25","index":6201,"close":14.09,"high":14.15,"low":13.79,"open":13.92,"volume":15684800},{"timestamp":1335447000,"date":"2012-04-26","index":6202,"close":14.34,"high":14.4,"low":14.01,"open":14.06,"volume":10498600},{"timestamp":1335533400,"date":"2012-04-27","index":6203,"close":14.31,"high":14.5,"low":14.15,"open":14.36,"volume":8484200},{"timestamp":1335792600,"date":"2012-04-30","index":6204,"close":14.28,"high":14.32,"low":14.06,"open":14.3,"volume":10143100}]},{"date":"2012-01-18","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":6122,"close":11.26,"high":11.35,"low":11.2,"open":11.32,"volume":7054600},{"timestamp":1325601000,"date":"2012-01-03","index":6123,"close":11.71,"high":11.85,"low":11.5,"open":11.51,"volume":10761500},{"timestamp":1325687400,"date":"2012-01-04","index":6124,"close":11.73,"high":11.78,"low":11.48,"open":11.66,"volume":7935700},{"timestamp":1325773800,"date":"2012-01-05","index":6125,"close":11.92,"high":12.08,"low":11.43,"open":11.63,"volume":12235400},{"timestamp":1325860200,"date":"2012-01-06","index":6126,"close":12.04,"high":12.14,"low":11.68,"open":11.68,"volume":13944700},{"timestamp":1326119400,"date":"2012-01-09","index":6127,"close":12.12,"high":12.16,"low":11.95,"open":12.03,"volume":11765500},{"timestamp":1326205800,"date":"2012-01-10","index":6128,"close":12.31,"high":12.47,"low":12.17,"open":12.29,"volume":12100700},{"timestamp":1326292200,"date":"2012-01-11","index":6129,"close":12.46,"high":12.5,"low":12.11,"open":12.31,"volume":10847100},{"timestamp":1326378600,"date":"2012-01-12","index":6130,"close":12.47,"high":12.55,"low":12.1,"open":12.49,"volume":8354800},{"timestamp":1326465000,"date":"2012-01-13","index":6131,"close":12.16,"high":12.25,"low":11.95,"open":12.19,"volume":14409200},{"timestamp":1326810600,"date":"2012-01-17","index":6132,"close":12.15,"high":12.59,"low":12.07,"open":12.56,"volume":16721600}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":6133,"close":12.02,"high":12.2,"low":11.91,"open":12.11,"volume":18586600},{"timestamp":1326983400,"date":"2012-01-19","index":6134,"close":12.46,"high":12.6,"low":12.05,"open":12.08,"volume":12484500},{"timestamp":1327069800,"date":"2012-01-20","index":6135,"close":12.81,"high":12.83,"low":12.4,"open":12.47,"volume":15521700},{"timestamp":1327329000,"date":"2012-01-23","index":6136,"close":12.64,"high":12.85,"low":12.58,"open":12.78,"volume":12990400},{"timestamp":1327415400,"date":"2012-01-24","index":6137,"close":12.48,"high":12.59,"low":12.31,"open":12.43,"volume":8896700},{"timestamp":1327501800,"date":"2012-01-25","index":6138,"close":12.14,"high":12.65,"low":12.06,"open":12.44,"volume":21550700},{"timestamp":1327588200,"date":"2012-01-26","index":6139,"close":11.61,"high":12.06,"low":11.52,"open":11.85,"volume":26382400},{"timestamp":1327674600,"date":"2012-01-27","index":6140,"close":11.67,"high":11.74,"low":11.52,"open":11.56,"volume":17142400},{"timestamp":1327933800,"date":"2012-01-30","index":6141,"close":11.64,"high":11.72,"low":11.34,"open":11.55,"volume":17161800},{"timestamp":1328020200,"date":"2012-01-31","index":6142,"close":11.65,"high":11.78,"low":11.48,"open":11.74,"volume":14017400},{"timestamp":1328106600,"date":"2012-02-01","index":6143,"close":11.91,"high":11.99,"low":11.68,"open":11.69,"volume":19460900}]},{"date":"2011-10-17","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":6059,"close":11.27,"high":11.5,"low":11.17,"open":11.42,"volume":15743600},{"timestamp":1317648600,"date":"2011-10-03","index":6060,"close":10.93,"high":11.41,"low":10.91,"open":11.21,"volume":15693200},{"timestamp":1317735000,"date":"2011-10-04","index":6061,"close":11.37,"high":11.49,"low":10.56,"open":10.77,"volume":22800000},{"timestamp":1317821400,"date":"2011-10-05","index":6062,"close":11.76,"high":11.84,"low":11.17,"open":11.37,"volume":15430300},{"timestamp":1317907800,"date":"2011-10-06","index":6063,"close":12.04,"high":12.05,"low":11.48,"open":11.68,"volume":10886100},{"timestamp":1317994200,"date":"2011-10-07","index":6064,"close":11.64,"high":12.25,"low":11.52,"open":12.06,"volume":15726100},{"timestamp":1318253400,"date":"2011-10-10","index":6065,"close":12.27,"high":12.27,"low":11.87,"open":11.94,"volume":10117000},{"timestamp":1318339800,"date":"2011-10-11","index":6066,"close":12.23,"high":12.37,"low":11.99,"open":12.18,"volume":12476500},{"timestamp":1318426200,"date":"2011-10-12","index":6067,"close":12.58,"high":12.73,"low":12.29,"open":12.44,"volume":17503700},{"timestamp":1318512600,"date":"2011-10-13","index":6068,"close":12.65,"high":12.71,"low":12.3,"open":12.46,"volume":19392600},{"timestamp":1318599000,"date":"2011-10-14","index":6069,"close":12.75,"high":12.99,"low":12.39,"open":12.9,"volume":15748800}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":6070,"close":11.94,"high":12.57,"low":11.89,"open":12.31,"volume":19970000},{"timestamp":1318944600,"date":"2011-10-18","index":6071,"close":12.19,"high":12.28,"low":11.66,"open":11.96,"volume":25518000},{"timestamp":1319031000,"date":"2011-10-19","index":6072,"close":11.95,"high":12.29,"low":11.92,"open":12.21,"volume":14719800},{"timestamp":1319117400,"date":"2011-10-20","index":6073,"close":12,"high":12.06,"low":11.7,"open":11.99,"volume":10704800},{"timestamp":1319203800,"date":"2011-10-21","index":6074,"close":12.26,"high":12.35,"low":12.06,"open":12.22,"volume":9204900},{"timestamp":1319463000,"date":"2011-10-24","index":6075,"close":12.77,"high":12.78,"low":12.31,"open":12.31,"volume":12218000},{"timestamp":1319549400,"date":"2011-10-25","index":6076,"close":12.19,"high":12.61,"low":12.16,"open":12.58,"volume":18178500},{"timestamp":1319635800,"date":"2011-10-26","index":6077,"close":12.18,"high":12.48,"low":11.7,"open":12.41,"volume":20470000},{"timestamp":1319722200,"date":"2011-10-27","index":6078,"close":13.41,"high":13.47,"low":12.72,"open":12.79,"volume":21772400},{"timestamp":1319808600,"date":"2011-10-28","index":6079,"close":12.86,"high":13.38,"low":12.8,"open":13.28,"volume":17158900},{"timestamp":1320067800,"date":"2011-10-31","index":6080,"close":12.28,"high":12.73,"low":12.28,"open":12.68,"volume":16473400}]},{"date":"2011-07-18","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":5995,"close":16.45,"high":16.58,"low":16.24,"open":16.47,"volume":10361700},{"timestamp":1309527000,"date":"2011-07-01","index":5996,"close":16.72,"high":16.75,"low":16.32,"open":16.42,"volume":11866600},{"timestamp":1309872600,"date":"2011-07-05","index":5997,"close":16.44,"high":16.65,"low":16.31,"open":16.65,"volume":8607500},{"timestamp":1309959000,"date":"2011-07-06","index":5998,"close":15.79,"high":16.38,"low":15.72,"open":16.36,"volume":21221700},{"timestamp":1310045400,"date":"2011-07-07","index":5999,"close":16.12,"high":16.12,"low":15.88,"open":15.95,"volume":20865100},{"timestamp":1310131800,"date":"2011-07-08","index":6000,"close":15.6,"high":15.91,"low":15.33,"open":15.88,"volume":39566700},{"timestamp":1310391000,"date":"2011-07-11","index":6001,"close":15.4,"high":15.58,"low":15.3,"open":15.35,"volume":16130200},{"timestamp":1310477400,"date":"2011-07-12","index":6002,"close":15.41,"high":15.65,"low":15.3,"open":15.36,"volume":12828400},{"timestamp":1310563800,"date":"2011-07-13","index":6003,"close":15.44,"high":15.76,"low":15.42,"open":15.55,"volume":9727100},{"timestamp":1310650200,"date":"2011-07-14","index":6004,"close":15.2,"high":15.55,"low":15.04,"open":15.49,"volume":18909200},{"timestamp":1310736600,"date":"2011-07-15","index":6005,"close":15.01,"high":15.31,"low":14.88,"open":15.29,"volume":25457600}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":6006,"close":14.97,"high":15.25,"low":14.46,"open":15.11,"volume":38486600},{"timestamp":1311082200,"date":"2011-07-19","index":6007,"close":15.22,"high":15.25,"low":14.95,"open":15.02,"volume":15457800},{"timestamp":1311168600,"date":"2011-07-20","index":6008,"close":15.28,"high":15.56,"low":15.23,"open":15.26,"volume":11621800},{"timestamp":1311255000,"date":"2011-07-21","index":6009,"close":15.64,"high":15.82,"low":15.4,"open":15.47,"volume":14885600},{"timestamp":1311341400,"date":"2011-07-22","index":6010,"close":15.44,"high":15.66,"low":15.37,"open":15.63,"volume":12689100},{"timestamp":1311600600,"date":"2011-07-25","index":6011,"close":15.31,"high":15.38,"low":15.22,"open":15.31,"volume":12886400},{"timestamp":1311687000,"date":"2011-07-26","index":6012,"close":15.3,"high":15.43,"low":15.16,"open":15.26,"volume":8933400},{"timestamp":1311773400,"date":"2011-07-27","index":6013,"close":14.92,"high":15.15,"low":14.85,"open":15.13,"volume":16608400},{"timestamp":1311859800,"date":"2011-07-28","index":6014,"close":14.91,"high":15.12,"low":14.87,"open":14.92,"volume":10033600},{"timestamp":1311946200,"date":"2011-07-29","index":6015,"close":14.93,"high":15.25,"low":14.72,"open":14.79,"volume":12645800},{"timestamp":1312205400,"date":"2011-08-01","index":6016,"close":15.05,"high":15.26,"low":14.72,"open":15.09,"volume":15458500}]},{"date":"2011-04-15","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":5932,"close":18.03,"high":18.25,"low":17.96,"open":18.22,"volume":7162800},{"timestamp":1301664600,"date":"2011-04-01","index":5933,"close":18.51,"high":18.68,"low":18.17,"open":18.2,"volume":8399400},{"timestamp":1301923800,"date":"2011-04-04","index":5934,"close":18.49,"high":18.61,"low":18.41,"open":18.53,"volume":5728500},{"timestamp":1302010200,"date":"2011-04-05","index":5935,"close":18.67,"high":18.71,"low":18.33,"open":18.45,"volume":8139800},{"timestamp":1302096600,"date":"2011-04-06","index":5936,"close":18.72,"high":18.85,"low":18.65,"open":18.67,"volume":6917600},{"timestamp":1302183000,"date":"2011-04-07","index":5937,"close":18.47,"high":18.82,"low":18.43,"open":18.72,"volume":5913800},{"timestamp":1302269400,"date":"2011-04-08","index":5938,"close":18.35,"high":18.63,"low":18.33,"open":18.61,"volume":5811400},{"timestamp":1302528600,"date":"2011-04-11","index":5939,"close":18.35,"high":18.59,"low":18.26,"open":18.39,"volume":6521500},{"timestamp":1302615000,"date":"2011-04-12","index":5940,"close":18.25,"high":18.36,"low":18.16,"open":18.25,"volume":7882200},{"timestamp":1302701400,"date":"2011-04-13","index":5941,"close":18.18,"high":18.41,"low":18.04,"open":18.27,"volume":7256100},{"timestamp":1302787800,"date":"2011-04-14","index":5942,"close":18.22,"high":18.39,"low":18.03,"open":18.28,"volume":8607000}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":5943,"close":18.61,"high":18.87,"low":18.33,"open":18.48,"volume":16627500},{"timestamp":1303133400,"date":"2011-04-18","index":5944,"close":18.04,"high":18.4,"low":17.78,"open":18.4,"volume":12399700},{"timestamp":1303219800,"date":"2011-04-19","index":5945,"close":17.88,"high":18.22,"low":17.82,"open":18.08,"volume":12091500},{"timestamp":1303306200,"date":"2011-04-20","index":5946,"close":18.59,"high":18.61,"low":17.99,"open":18.12,"volume":12124900},{"timestamp":1303392600,"date":"2011-04-21","index":5947,"close":18.7,"high":18.9,"low":18.64,"open":18.84,"volume":7480900},{"timestamp":1303738200,"date":"2011-04-25","index":5948,"close":18.48,"high":18.65,"low":18.35,"open":18.6,"volume":9805300},{"timestamp":1303824600,"date":"2011-04-26","index":5949,"close":18.61,"high":18.68,"low":18.19,"open":18.56,"volume":15294300},{"timestamp":1303911000,"date":"2011-04-27","index":5950,"close":18.62,"high":18.69,"low":18.38,"open":18.68,"volume":10888600},{"timestamp":1303997400,"date":"2011-04-28","index":5951,"close":18.57,"high":18.63,"low":18.46,"open":18.54,"volume":7875000},{"timestamp":1304083800,"date":"2011-04-29","index":5952,"close":18.31,"high":18.6,"low":18.25,"open":18.53,"volume":8072800},{"timestamp":1304343000,"date":"2011-05-02","index":5953,"close":18.2,"high":18.45,"low":18.13,"open":18.38,"volume":10370400}]},{"date":"2011-01-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":5870,"close":17.11,"high":17.21,"low":16.97,"open":17.02,"volume":3835300},{"timestamp":1294065000,"date":"2011-01-03","index":5871,"close":17.5,"high":17.61,"low":17.16,"open":17.23,"volume":9055600},{"timestamp":1294151400,"date":"2011-01-04","index":5872,"close":17.22,"high":17.5,"low":17.1,"open":17.43,"volume":7171800},{"timestamp":1294237800,"date":"2011-01-05","index":5873,"close":18.08,"high":18.16,"low":17.12,"open":17.14,"volume":17883300},{"timestamp":1294324200,"date":"2011-01-06","index":5874,"close":17.97,"high":18.1,"low":17.82,"open":17.96,"volume":14668200},{"timestamp":1294410600,"date":"2011-01-07","index":5875,"close":17.89,"high":18.06,"low":17.75,"open":18.03,"volume":11166500},{"timestamp":1294669800,"date":"2011-01-10","index":5876,"close":17.95,"high":18.25,"low":17.74,"open":18.2,"volume":17198300},{"timestamp":1294756200,"date":"2011-01-11","index":5877,"close":17.91,"high":18.09,"low":17.71,"open":18.01,"volume":12412500},{"timestamp":1294842600,"date":"2011-01-12","index":5878,"close":18.16,"high":18.16,"low":17.9,"open":17.94,"volume":10558400},{"timestamp":1294929000,"date":"2011-01-13","index":5879,"close":18.55,"high":18.6,"low":18.13,"open":18.19,"volume":17804500},{"timestamp":1295015400,"date":"2011-01-14","index":5880,"close":18.83,"high":18.86,"low":18.25,"open":18.55,"volume":19480100}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":5881,"close":18.87,"high":18.9,"low":18.32,"open":18.48,"volume":13491500},{"timestamp":1295447400,"date":"2011-01-19","index":5882,"close":18.31,"high":18.93,"low":18.27,"open":18.87,"volume":11113800},{"timestamp":1295533800,"date":"2011-01-20","index":5883,"close":18.31,"high":18.33,"low":18.03,"open":18.21,"volume":8601400},{"timestamp":1295620200,"date":"2011-01-21","index":5884,"close":18.19,"high":18.47,"low":18.14,"open":18.38,"volume":7811800},{"timestamp":1295879400,"date":"2011-01-24","index":5885,"close":18.29,"high":18.3,"low":18.01,"open":18.22,"volume":9352000},{"timestamp":1295965800,"date":"2011-01-25","index":5886,"close":18.08,"high":18.4,"low":17.83,"open":18.28,"volume":9782300},{"timestamp":1296052200,"date":"2011-01-26","index":5887,"close":18.04,"high":18.22,"low":17.86,"open":18.16,"volume":9052100},{"timestamp":1296138600,"date":"2011-01-27","index":5888,"close":18.14,"high":18.16,"low":17.83,"open":18.08,"volume":11958900},{"timestamp":1296225000,"date":"2011-01-28","index":5889,"close":17.79,"high":18.45,"low":17.77,"open":18.17,"volume":10253900},{"timestamp":1296484200,"date":"2011-01-31","index":5890,"close":18.05,"high":18.09,"low":17.85,"open":17.96,"volume":8449500},{"timestamp":1296570600,"date":"2011-02-01","index":5891,"close":18.51,"high":18.51,"low":18.12,"open":18.15,"volume":8013900}]},{"date":"2010-10-15","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":5806,"close":13.9,"high":14.4,"low":13.88,"open":14.05,"volume":7381000},{"timestamp":1285939800,"date":"2010-10-01","index":5807,"close":14.13,"high":14.17,"low":13.89,"open":14.02,"volume":7583900},{"timestamp":1286199000,"date":"2010-10-04","index":5808,"close":14.02,"high":14.16,"low":13.85,"open":14.1,"volume":7296600},{"timestamp":1286285400,"date":"2010-10-05","index":5809,"close":14.36,"high":14.53,"low":14.08,"open":14.18,"volume":15329900},{"timestamp":1286371800,"date":"2010-10-06","index":5810,"close":14.25,"high":14.36,"low":14.09,"open":14.31,"volume":9806700},{"timestamp":1286458200,"date":"2010-10-07","index":5811,"close":14.15,"high":14.39,"low":14.11,"open":14.39,"volume":7523300},{"timestamp":1286544600,"date":"2010-10-08","index":5812,"close":14.2,"high":14.24,"low":14,"open":14.19,"volume":7332900},{"timestamp":1286803800,"date":"2010-10-11","index":5813,"close":13.98,"high":14.2,"low":13.73,"open":14.17,"volume":13523700},{"timestamp":1286890200,"date":"2010-10-12","index":5814,"close":14.03,"high":14.05,"low":13.84,"open":13.92,"volume":13891300},{"timestamp":1286976600,"date":"2010-10-13","index":5815,"close":14.07,"high":14.14,"low":13.91,"open":14.13,"volume":13879000},{"timestamp":1287063000,"date":"2010-10-14","index":5816,"close":14.09,"high":14.16,"low":13.92,"open":14.02,"volume":13021800}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":5817,"close":14.51,"high":14.53,"low":14.03,"open":14.3,"volume":21277400},{"timestamp":1287408600,"date":"2010-10-18","index":5818,"close":14.99,"high":14.99,"low":14.49,"open":14.61,"volume":18547900},{"timestamp":1287495000,"date":"2010-10-19","index":5819,"close":14.8,"high":15.12,"low":14.67,"open":14.78,"volume":15629100},{"timestamp":1287581400,"date":"2010-10-20","index":5820,"close":14.88,"high":15.02,"low":14.69,"open":14.87,"volume":8952300},{"timestamp":1287667800,"date":"2010-10-21","index":5821,"close":14.88,"high":15.24,"low":14.71,"open":14.91,"volume":10945400},{"timestamp":1287754200,"date":"2010-10-22","index":5822,"close":14.98,"high":14.99,"low":14.82,"open":14.91,"volume":7055500},{"timestamp":1288013400,"date":"2010-10-25","index":5823,"close":15,"high":15.08,"low":14.95,"open":15.08,"volume":9574300},{"timestamp":1288099800,"date":"2010-10-26","index":5824,"close":15.05,"high":15.1,"low":14.85,"open":14.85,"volume":6789300},{"timestamp":1288186200,"date":"2010-10-27","index":5825,"close":15.52,"high":15.6,"low":14.91,"open":15,"volume":15574900},{"timestamp":1288272600,"date":"2010-10-28","index":5826,"close":15.44,"high":15.53,"low":15.3,"open":15.45,"volume":7820700},{"timestamp":1288359000,"date":"2010-10-29","index":5827,"close":15.41,"high":15.48,"low":15.32,"open":15.43,"volume":8178000}]},{"date":"2010-07-16","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":5742,"close":14.18,"high":14.45,"low":14.1,"open":14.12,"volume":14111000},{"timestamp":1277991000,"date":"2010-07-01","index":5743,"close":13.94,"high":14.34,"low":13.75,"open":14.17,"volume":14949400},{"timestamp":1278077400,"date":"2010-07-02","index":5744,"close":13.94,"high":14.11,"low":13.81,"open":14.01,"volume":9858500},{"timestamp":1278423000,"date":"2010-07-06","index":5745,"close":14.13,"high":14.32,"low":13.95,"open":14.05,"volume":14624300},{"timestamp":1278509400,"date":"2010-07-07","index":5746,"close":14.24,"high":14.32,"low":14.04,"open":14.18,"volume":15296500},{"timestamp":1278595800,"date":"2010-07-08","index":5747,"close":14.11,"high":14.46,"low":13.99,"open":14.28,"volume":16136000},{"timestamp":1278682200,"date":"2010-07-09","index":5748,"close":14.24,"high":14.33,"low":13.98,"open":14.11,"volume":19988800},{"timestamp":1278941400,"date":"2010-07-12","index":5749,"close":14.42,"high":14.45,"low":14.13,"open":14.2,"volume":11934000},{"timestamp":1279027800,"date":"2010-07-13","index":5750,"close":14.59,"high":14.73,"low":14.47,"open":14.49,"volume":12610000},{"timestamp":1279114200,"date":"2010-07-14","index":5751,"close":14.5,"high":14.62,"low":14.33,"open":14.43,"volume":11170500},{"timestamp":1279200600,"date":"2010-07-15","index":5752,"close":14.55,"high":14.73,"low":14.28,"open":14.5,"volume":13107600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":5753,"close":15.14,"high":15.72,"low":14.92,"open":14.99,"volume":39722100},{"timestamp":1279546200,"date":"2010-07-19","index":5754,"close":15.17,"high":15.38,"low":15.05,"open":15.22,"volume":12891800},{"timestamp":1279632600,"date":"2010-07-20","index":5755,"close":15.08,"high":15.1,"low":14.71,"open":15,"volume":11981700},{"timestamp":1279719000,"date":"2010-07-21","index":5756,"close":14.7,"high":15.24,"low":14.68,"open":15.24,"volume":13091700},{"timestamp":1279805400,"date":"2010-07-22","index":5757,"close":15.12,"high":15.16,"low":14.79,"open":14.87,"volume":10707300},{"timestamp":1279891800,"date":"2010-07-23","index":5758,"close":15.22,"high":15.24,"low":14.93,"open":15.07,"volume":8287000},{"timestamp":1280151000,"date":"2010-07-26","index":5759,"close":15.33,"high":15.4,"low":15.08,"open":15.27,"volume":6871800},{"timestamp":1280237400,"date":"2010-07-27","index":5760,"close":15.24,"high":15.44,"low":15.11,"open":15.33,"volume":8583600},{"timestamp":1280323800,"date":"2010-07-28","index":5761,"close":15,"high":15.32,"low":14.93,"open":15.23,"volume":10195800},{"timestamp":1280410200,"date":"2010-07-29","index":5762,"close":15.04,"high":15.29,"low":14.91,"open":15.11,"volume":6954900},{"timestamp":1280496600,"date":"2010-07-30","index":5763,"close":14.79,"high":15.08,"low":14.74,"open":14.95,"volume":7683500}]},{"date":"2010-04-15","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1269955800,"date":"2010-03-30","index":5678,"close":18.75,"high":18.81,"low":18.55,"open":18.7,"volume":8654100},{"timestamp":1270042200,"date":"2010-03-31","index":5679,"close":18.69,"high":18.78,"low":18.52,"open":18.69,"volume":10355600},{"timestamp":1270128600,"date":"2010-04-01","index":5680,"close":18.62,"high":18.97,"low":18.39,"open":18.76,"volume":9426600},{"timestamp":1270474200,"date":"2010-04-05","index":5681,"close":18.88,"high":18.89,"low":18.51,"open":18.63,"volume":12933000},{"timestamp":1270560600,"date":"2010-04-06","index":5682,"close":19.24,"high":19.34,"low":18.75,"open":18.9,"volume":18277000},{"timestamp":1270647000,"date":"2010-04-07","index":5683,"close":19.27,"high":19.53,"low":19.26,"open":19.27,"volume":15478400},{"timestamp":1270733400,"date":"2010-04-08","index":5684,"close":19.12,"high":19.29,"low":19.06,"open":19.16,"volume":10227100},{"timestamp":1270819800,"date":"2010-04-09","index":5685,"close":19.23,"high":19.28,"low":19.06,"open":19.13,"volume":6708300},{"timestamp":1271079000,"date":"2010-04-12","index":5686,"close":19.55,"high":19.63,"low":19.2,"open":19.24,"volume":7776000},{"timestamp":1271165400,"date":"2010-04-13","index":5687,"close":19.61,"high":19.68,"low":19.34,"open":19.51,"volume":7023300},{"timestamp":1271251800,"date":"2010-04-14","index":5688,"close":19.35,"high":19.74,"low":19.17,"open":19.7,"volume":16532200}],"post":[{"timestamp":1271338200,"date":"2010-04-15","index":5689,"close":19.3,"high":19.39,"low":18.99,"open":19,"volume":13796800},{"timestamp":1271424600,"date":"2010-04-16","index":5690,"close":18.96,"high":19.27,"low":18.67,"open":19.21,"volume":20416000},{"timestamp":1271683800,"date":"2010-04-19","index":5691,"close":19.06,"high":19.12,"low":18.71,"open":18.77,"volume":10537800},{"timestamp":1271770200,"date":"2010-04-20","index":5692,"close":19.29,"high":19.43,"low":19.17,"open":19.28,"volume":12956800},{"timestamp":1271856600,"date":"2010-04-21","index":5693,"close":19.49,"high":19.55,"low":19.3,"open":19.33,"volume":11161600},{"timestamp":1271943000,"date":"2010-04-22","index":5694,"close":19.6,"high":19.62,"low":19.13,"open":19.35,"volume":8499000},{"timestamp":1272029400,"date":"2010-04-23","index":5695,"close":19.88,"high":19.91,"low":19.38,"open":19.59,"volume":10312400},{"timestamp":1272288600,"date":"2010-04-26","index":5696,"close":19.54,"high":19.95,"low":19.51,"open":19.82,"volume":8609500},{"timestamp":1272375000,"date":"2010-04-27","index":5697,"close":18.88,"high":19.43,"low":18.84,"open":19.4,"volume":13787900},{"timestamp":1272461400,"date":"2010-04-28","index":5698,"close":18.98,"high":19.25,"low":18.87,"open":19.09,"volume":10635800},{"timestamp":1272547800,"date":"2010-04-29","index":5699,"close":19.27,"high":19.52,"low":18.95,"open":19.07,"volume":7682600}]},{"date":"2010-01-19","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":5618,"close":18.82,"high":19.13,"low":18.82,"open":19.12,"volume":3712600},{"timestamp":1262615400,"date":"2010-01-04","index":5619,"close":19.78,"high":19.85,"low":18.91,"open":19.21,"volume":14023600},{"timestamp":1262701800,"date":"2010-01-05","index":5620,"close":19.72,"high":19.73,"low":19.27,"open":19.39,"volume":13248300},{"timestamp":1262788200,"date":"2010-01-06","index":5621,"close":19.36,"high":19.68,"low":19.23,"open":19.64,"volume":10143700},{"timestamp":1262874600,"date":"2010-01-07","index":5622,"close":19.29,"high":19.39,"low":18.67,"open":19.1,"volume":19494500},{"timestamp":1262961000,"date":"2010-01-08","index":5623,"close":19.16,"high":19.24,"low":18.97,"open":19.18,"volume":9655100},{"timestamp":1263220200,"date":"2010-01-11","index":5624,"close":19.11,"high":19.28,"low":18.98,"open":19.28,"volume":9586600},{"timestamp":1263306600,"date":"2010-01-12","index":5625,"close":19.09,"high":19.43,"low":18.96,"open":19,"volume":11449100},{"timestamp":1263393000,"date":"2010-01-13","index":5626,"close":19.1,"high":19.19,"low":18.95,"open":19.17,"volume":12530900},{"timestamp":1263479400,"date":"2010-01-14","index":5627,"close":19.18,"high":19.34,"low":18.96,"open":19,"volume":6612800},{"timestamp":1263565800,"date":"2010-01-15","index":5628,"close":19,"high":19.16,"low":18.77,"open":19.02,"volume":13235600}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":5629,"close":19.29,"high":19.41,"low":18.91,"open":19,"volume":10795900},{"timestamp":1263997800,"date":"2010-01-20","index":5630,"close":19.02,"high":19.11,"low":18.65,"open":18.78,"volume":28242900},{"timestamp":1264084200,"date":"2010-01-21","index":5631,"close":19.15,"high":19.31,"low":18.79,"open":19.04,"volume":49512700},{"timestamp":1264170600,"date":"2010-01-22","index":5632,"close":18.82,"high":19.26,"low":18.76,"open":19.14,"volume":26803300},{"timestamp":1264429800,"date":"2010-01-25","index":5633,"close":18.96,"high":19.1,"low":18.84,"open":19.01,"volume":12216000},{"timestamp":1264516200,"date":"2010-01-26","index":5634,"close":18.63,"high":19.09,"low":18.62,"open":18.88,"volume":13896700},{"timestamp":1264602600,"date":"2010-01-27","index":5635,"close":18.74,"high":18.82,"low":18.47,"open":18.73,"volume":16489200},{"timestamp":1264689000,"date":"2010-01-28","index":5636,"close":18.42,"high":18.81,"low":18.33,"open":18.81,"volume":14864700},{"timestamp":1264775400,"date":"2010-01-29","index":5637,"close":18.29,"high":18.69,"low":18.18,"open":18.66,"volume":10510700},{"timestamp":1265034600,"date":"2010-02-01","index":5638,"close":18.44,"high":18.51,"low":18.31,"open":18.45,"volume":8519200},{"timestamp":1265121000,"date":"2010-02-02","index":5639,"close":18.23,"high":18.55,"low":18.13,"open":18.2,"volume":15495600}]},{"date":"2009-10-15","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":5554,"close":19.15,"high":19.46,"low":18.86,"open":19.34,"volume":11482200},{"timestamp":1254403800,"date":"2009-10-01","index":5555,"close":18.54,"high":19.09,"low":18.52,"open":18.95,"volume":16267500},{"timestamp":1254490200,"date":"2009-10-02","index":5556,"close":18.73,"high":18.93,"low":18.26,"open":18.38,"volume":10615500},{"timestamp":1254749400,"date":"2009-10-05","index":5557,"close":18.46,"high":18.85,"low":18.41,"open":18.84,"volume":13923700},{"timestamp":1254835800,"date":"2009-10-06","index":5558,"close":19.24,"high":19.33,"low":18.52,"open":18.55,"volume":14267000},{"timestamp":1254922200,"date":"2009-10-07","index":5559,"close":19.2,"high":19.23,"low":18.95,"open":19.05,"volume":6535700},{"timestamp":1255008600,"date":"2009-10-08","index":5560,"close":19.07,"high":19.49,"low":19.02,"open":19.23,"volume":11407800},{"timestamp":1255095000,"date":"2009-10-09","index":5561,"close":19.49,"high":19.54,"low":18.92,"open":19.06,"volume":9479300},{"timestamp":1255354200,"date":"2009-10-12","index":5562,"close":19.27,"high":19.8,"low":18.96,"open":19.75,"volume":10142000},{"timestamp":1255440600,"date":"2009-10-13","index":5563,"close":18.98,"high":19.24,"low":18.86,"open":19.1,"volume":11362100},{"timestamp":1255527000,"date":"2009-10-14","index":5564,"close":19.28,"high":19.51,"low":19.09,"open":19.14,"volume":13213400}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":5565,"close":18.36,"high":18.77,"low":18.01,"open":18.67,"volume":29065900},{"timestamp":1255699800,"date":"2009-10-16","index":5566,"close":18.21,"high":18.3,"low":17.95,"open":18.22,"volume":20286700},{"timestamp":1255959000,"date":"2009-10-19","index":5567,"close":18.53,"high":18.73,"low":18.24,"open":18.33,"volume":12370900},{"timestamp":1256045400,"date":"2009-10-20","index":5568,"close":18.4,"high":18.77,"low":18.26,"open":18.74,"volume":10130300},{"timestamp":1256131800,"date":"2009-10-21","index":5569,"close":18.02,"high":18.65,"low":17.99,"open":18.15,"volume":12764000},{"timestamp":1256218200,"date":"2009-10-22","index":5570,"close":18.1,"high":18.13,"low":17.7,"open":17.91,"volume":12783600},{"timestamp":1256304600,"date":"2009-10-23","index":5571,"close":17.94,"high":18.28,"low":17.84,"open":18.11,"volume":8264600},{"timestamp":1256563800,"date":"2009-10-26","index":5572,"close":17.76,"high":18.28,"low":17.71,"open":18.22,"volume":8712000},{"timestamp":1256650200,"date":"2009-10-27","index":5573,"close":17.72,"high":17.92,"low":17.6,"open":17.66,"volume":8024800},{"timestamp":1256736600,"date":"2009-10-28","index":5574,"close":17.53,"high":17.89,"low":17.48,"open":17.65,"volume":12159700},{"timestamp":1256823000,"date":"2009-10-29","index":5575,"close":17.99,"high":18.06,"low":17.67,"open":17.76,"volume":10463000}]},{"date":"2009-07-16","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":5490,"close":17.54,"high":17.8,"low":17.22,"open":17.8,"volume":10941500},{"timestamp":1246455000,"date":"2009-07-01","index":5491,"close":17.23,"high":17.5,"low":17.07,"open":17.5,"volume":11033300},{"timestamp":1246541400,"date":"2009-07-02","index":5492,"close":16.78,"high":17.23,"low":16.73,"open":17.03,"volume":12304200},{"timestamp":1246887000,"date":"2009-07-06","index":5493,"close":17.02,"high":17.13,"low":16.67,"open":16.89,"volume":12893200},{"timestamp":1246973400,"date":"2009-07-07","index":5494,"close":16.49,"high":17.12,"low":16.46,"open":17.01,"volume":10287200},{"timestamp":1247059800,"date":"2009-07-08","index":5495,"close":16.56,"high":16.83,"low":16.25,"open":16.71,"volume":13993300},{"timestamp":1247146200,"date":"2009-07-09","index":5496,"close":16.61,"high":16.85,"low":16.5,"open":16.76,"volume":7678500},{"timestamp":1247232600,"date":"2009-07-10","index":5497,"close":16.47,"high":16.66,"low":16.35,"open":16.49,"volume":9400200},{"timestamp":1247491800,"date":"2009-07-13","index":5498,"close":17.36,"high":17.51,"low":16.46,"open":16.79,"volume":17689100},{"timestamp":1247578200,"date":"2009-07-14","index":5499,"close":17.44,"high":17.47,"low":17.14,"open":17.26,"volume":9232200},{"timestamp":1247664600,"date":"2009-07-15","index":5500,"close":18.09,"high":18.15,"low":17.48,"open":17.6,"volume":15167700}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":5501,"close":17.65,"high":18.18,"low":17.23,"open":18.08,"volume":16070400},{"timestamp":1247837400,"date":"2009-07-17","index":5502,"close":17.08,"high":17.72,"low":17,"open":17.4,"volume":15210600},{"timestamp":1248096600,"date":"2009-07-20","index":5503,"close":17.16,"high":17.33,"low":16.97,"open":17.11,"volume":12671200},{"timestamp":1248183000,"date":"2009-07-21","index":5504,"close":17.03,"high":17.27,"low":16.82,"open":17.24,"volume":11107300},{"timestamp":1248269400,"date":"2009-07-22","index":5505,"close":17.02,"high":17.13,"low":16.82,"open":16.82,"volume":7495800},{"timestamp":1248355800,"date":"2009-07-23","index":5506,"close":17.23,"high":17.42,"low":16.86,"open":16.9,"volume":9680500},{"timestamp":1248442200,"date":"2009-07-24","index":5507,"close":16.6,"high":17,"low":16.47,"open":16.98,"volume":17080700},{"timestamp":1248701400,"date":"2009-07-27","index":5508,"close":17,"high":17.12,"low":16.57,"open":16.6,"volume":14540000},{"timestamp":1248787800,"date":"2009-07-28","index":5509,"close":16.99,"high":17.3,"low":16.74,"open":16.89,"volume":10853900},{"timestamp":1248874200,"date":"2009-07-29","index":5510,"close":16.92,"high":16.97,"low":16.75,"open":16.87,"volume":9362400},{"timestamp":1248960600,"date":"2009-07-30","index":5511,"close":17.82,"high":18.02,"low":17.01,"open":17.08,"volume":17093100}]},{"date":"2009-04-15","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":5426,"close":14.39,"high":14.99,"low":14.32,"open":14.55,"volume":15504600},{"timestamp":1238506200,"date":"2009-03-31","index":5427,"close":15.5,"high":15.69,"low":14.49,"open":14.67,"volume":19822900},{"timestamp":1238592600,"date":"2009-04-01","index":5428,"close":15.47,"high":15.5,"low":14.71,"open":15.38,"volume":16497300},{"timestamp":1238679000,"date":"2009-04-02","index":5429,"close":15.84,"high":16.22,"low":15.51,"open":15.51,"volume":17420800},{"timestamp":1238765400,"date":"2009-04-03","index":5430,"close":16.37,"high":16.37,"low":15.58,"open":15.89,"volume":12307400},{"timestamp":1239024600,"date":"2009-04-06","index":5431,"close":15.84,"high":16.16,"low":15.67,"open":16,"volume":12324900},{"timestamp":1239111000,"date":"2009-04-07","index":5432,"close":15.31,"high":15.71,"low":15.26,"open":15.37,"volume":10288200},{"timestamp":1239197400,"date":"2009-04-08","index":5433,"close":15.45,"high":15.66,"low":15.07,"open":15.39,"volume":11727000},{"timestamp":1239283800,"date":"2009-04-09","index":5434,"close":16.97,"high":17.23,"low":15.74,"open":15.74,"volume":21752400},{"timestamp":1239629400,"date":"2009-04-13","index":5435,"close":17.48,"high":17.5,"low":16.42,"open":16.5,"volume":16536300},{"timestamp":1239715800,"date":"2009-04-14","index":5436,"close":16.36,"high":17.32,"low":16.18,"open":17.29,"volume":19386500}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":5437,"close":18.05,"high":18.05,"low":16.27,"open":16.27,"volume":22693800},{"timestamp":1239888600,"date":"2009-04-16","index":5438,"close":17.55,"high":18.3,"low":16.71,"open":18.24,"volume":20123400},{"timestamp":1239975000,"date":"2009-04-17","index":5439,"close":17.61,"high":17.9,"low":17.05,"open":17.46,"volume":18306900},{"timestamp":1240234200,"date":"2009-04-20","index":5440,"close":16.69,"high":17.45,"low":16.69,"open":17.32,"volume":19354000},{"timestamp":1240320600,"date":"2009-04-21","index":5441,"close":17.85,"high":17.85,"low":16.39,"open":16.74,"volume":18159800},{"timestamp":1240407000,"date":"2009-04-22","index":5442,"close":17.43,"high":18.12,"low":17.25,"open":17.62,"volume":22051100},{"timestamp":1240493400,"date":"2009-04-23","index":5443,"close":18.06,"high":18.2,"low":17.26,"open":17.4,"volume":12931000},{"timestamp":1240579800,"date":"2009-04-24","index":5444,"close":17.84,"high":18.03,"low":17.34,"open":17.97,"volume":17112500},{"timestamp":1240839000,"date":"2009-04-27","index":5445,"close":17.76,"high":17.99,"low":17.41,"open":17.68,"volume":12843100},{"timestamp":1240925400,"date":"2009-04-28","index":5446,"close":17.58,"high":17.91,"low":17.3,"open":17.45,"volume":9583100},{"timestamp":1241011800,"date":"2009-04-29","index":5447,"close":18.6,"high":18.74,"low":17.77,"open":17.85,"volume":13498200}]},{"date":"2009-01-16","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":5366,"close":16.17,"high":16.19,"low":15.47,"open":15.5,"volume":9711100},{"timestamp":1230906600,"date":"2009-01-02","index":5367,"close":16.18,"high":16.29,"low":15.56,"open":16.05,"volume":10944600},{"timestamp":1231165800,"date":"2009-01-05","index":5368,"close":15.62,"high":16.09,"low":15.5,"open":16.02,"volume":10443100},{"timestamp":1231252200,"date":"2009-01-06","index":5369,"close":16.63,"high":16.69,"low":15.66,"open":15.99,"volume":15969900},{"timestamp":1231338600,"date":"2009-01-07","index":5370,"close":16.05,"high":16.48,"low":15.93,"open":16.14,"volume":13573600},{"timestamp":1231425000,"date":"2009-01-08","index":5371,"close":16.15,"high":16.29,"low":15.78,"open":16.03,"volume":10216100},{"timestamp":1231511400,"date":"2009-01-09","index":5372,"close":15.46,"high":16.28,"low":15.4,"open":16.23,"volume":9423800},{"timestamp":1231770600,"date":"2009-01-12","index":5373,"close":15.19,"high":15.6,"low":15.01,"open":15.5,"volume":11620800},{"timestamp":1231857000,"date":"2009-01-13","index":5374,"close":15.78,"high":15.84,"low":14.98,"open":15.12,"volume":14929600},{"timestamp":1231943400,"date":"2009-01-14","index":5375,"close":14.98,"high":15.52,"low":14.97,"open":15.35,"volume":13849500},{"timestamp":1232029800,"date":"2009-01-15","index":5376,"close":14.89,"high":15.32,"low":14.56,"open":14.89,"volume":20147100}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":5377,"close":14.84,"high":15.25,"low":14,"open":15.04,"volume":28689900},{"timestamp":1232461800,"date":"2009-01-20","index":5378,"close":13.7,"high":15.02,"low":13.66,"open":14.95,"volume":23321900},{"timestamp":1232548200,"date":"2009-01-21","index":5379,"close":14.54,"high":14.57,"low":13.35,"open":14.06,"volume":25346800},{"timestamp":1232634600,"date":"2009-01-22","index":5380,"close":14.09,"high":14.8,"low":13.73,"open":14.16,"volume":15515700},{"timestamp":1232721000,"date":"2009-01-23","index":5381,"close":14.65,"high":14.83,"low":13.63,"open":13.91,"volume":19501400},{"timestamp":1232980200,"date":"2009-01-26","index":5382,"close":14.1,"high":15,"low":13.87,"open":14.74,"volume":13539600},{"timestamp":1233066600,"date":"2009-01-27","index":5383,"close":14.44,"high":14.51,"low":14.03,"open":14.29,"volume":9969400},{"timestamp":1233153000,"date":"2009-01-28","index":5384,"close":15.96,"high":16.02,"low":14.92,"open":14.98,"volume":18622300},{"timestamp":1233239400,"date":"2009-01-29","index":5385,"close":13.63,"high":15.74,"low":13.52,"open":15.72,"volume":36982700},{"timestamp":1233325800,"date":"2009-01-30","index":5386,"close":13.59,"high":13.84,"low":13.38,"open":13.67,"volume":27193600},{"timestamp":1233585000,"date":"2009-02-02","index":5387,"close":12.48,"high":13.26,"low":12.21,"open":13.25,"volume":30301700}]},{"date":"2008-10-15","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":5302,"close":26,"high":26.2,"low":21.87,"open":22.11,"volume":10313100},{"timestamp":1222867800,"date":"2008-10-01","index":5303,"close":24.37,"high":25,"low":23.38,"open":24.89,"volume":8845200},{"timestamp":1222954200,"date":"2008-10-02","index":5304,"close":22.77,"high":24.58,"low":20.78,"open":24.48,"volume":11497900},{"timestamp":1223040600,"date":"2008-10-03","index":5305,"close":22.49,"high":24.24,"low":22.49,"open":23,"volume":13840500},{"timestamp":1223299800,"date":"2008-10-06","index":5306,"close":20.9,"high":22.25,"low":19.69,"open":22.19,"volume":13601400},{"timestamp":1223386200,"date":"2008-10-07","index":5307,"close":19.46,"high":24.07,"low":19.46,"open":21.12,"volume":12268000},{"timestamp":1223472600,"date":"2008-10-08","index":5308,"close":19.18,"high":21.51,"low":18.59,"open":18.7,"volume":11956400},{"timestamp":1223559000,"date":"2008-10-09","index":5309,"close":18.25,"high":21.09,"low":18,"open":19.88,"volume":19388500},{"timestamp":1223645400,"date":"2008-10-10","index":5310,"close":20.2,"high":20.51,"low":17.05,"open":17.3,"volume":21751900},{"timestamp":1223904600,"date":"2008-10-13","index":5311,"close":23.33,"high":23.38,"low":20.15,"open":21.36,"volume":13509900},{"timestamp":1223991000,"date":"2008-10-14","index":5312,"close":20.97,"high":23.52,"low":20,"open":23.52,"volume":18218500}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":5313,"close":19.94,"high":21.07,"low":19.89,"open":19.99,"volume":15002000},{"timestamp":1224163800,"date":"2008-10-16","index":5314,"close":20.87,"high":21,"low":18.41,"open":20.11,"volume":11930600},{"timestamp":1224250200,"date":"2008-10-17","index":5315,"close":21,"high":22.13,"low":19.95,"open":20.59,"volume":11555800},{"timestamp":1224509400,"date":"2008-10-20","index":5316,"close":20.58,"high":21.19,"low":19.67,"open":21.19,"volume":12453000},{"timestamp":1224595800,"date":"2008-10-21","index":5317,"close":19.82,"high":21.09,"low":19.76,"open":20.44,"volume":10052100},{"timestamp":1224682200,"date":"2008-10-22","index":5318,"close":17.99,"high":19.41,"low":17.1,"open":19.24,"volume":16264800},{"timestamp":1224768600,"date":"2008-10-23","index":5319,"close":17.25,"high":18.26,"low":16.15,"open":18,"volume":18387100},{"timestamp":1224855000,"date":"2008-10-24","index":5320,"close":16.29,"high":16.97,"low":15.4,"open":15.4,"volume":11837400},{"timestamp":1225114200,"date":"2008-10-27","index":5321,"close":15.53,"high":16.79,"low":15.5,"open":15.8,"volume":10260100},{"timestamp":1225200600,"date":"2008-10-28","index":5322,"close":17.7,"high":17.83,"low":15.21,"open":15.9,"volume":14936900},{"timestamp":1225287000,"date":"2008-10-29","index":5323,"close":17.45,"high":18.95,"low":16.96,"open":17.65,"volume":15121200}]},{"date":"2008-07-16","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":5238,"close":20.54,"high":21.25,"low":20.41,"open":21.23,"volume":10062500},{"timestamp":1214919000,"date":"2008-07-01","index":5239,"close":20.88,"high":20.95,"low":19.97,"open":20.39,"volume":11360300},{"timestamp":1215005400,"date":"2008-07-02","index":5240,"close":20.47,"high":21.25,"low":20.38,"open":21.25,"volume":8892200},{"timestamp":1215091800,"date":"2008-07-03","index":5241,"close":20.35,"high":20.99,"low":20.09,"open":20.99,"volume":5678000},{"timestamp":1215437400,"date":"2008-07-07","index":5242,"close":19.71,"high":20.66,"low":19.48,"open":20.33,"volume":11786800},{"timestamp":1215523800,"date":"2008-07-08","index":5243,"close":20.62,"high":20.62,"low":19.59,"open":19.79,"volume":12541000},{"timestamp":1215610200,"date":"2008-07-09","index":5244,"close":19.69,"high":20.8,"low":19.63,"open":20.67,"volume":10109300},{"timestamp":1215696600,"date":"2008-07-10","index":5245,"close":20.13,"high":20.21,"low":19.22,"open":19.66,"volume":11694500},{"timestamp":1215783000,"date":"2008-07-11","index":5246,"close":19.72,"high":20.43,"low":19.4,"open":19.76,"volume":16579200},{"timestamp":1216042200,"date":"2008-07-14","index":5247,"close":18.78,"high":20.06,"low":18.76,"open":19.92,"volume":13123500},{"timestamp":1216128600,"date":"2008-07-15","index":5248,"close":19.22,"high":19.68,"low":18.04,"open":18.61,"volume":21403700}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":5249,"close":21.96,"high":21.96,"low":19.52,"open":20.24,"volume":21835700},{"timestamp":1216301400,"date":"2008-07-17","index":5250,"close":22.77,"high":23.52,"low":21.94,"open":22.46,"volume":21933000},{"timestamp":1216387800,"date":"2008-07-18","index":5251,"close":22.64,"high":22.97,"low":21.56,"open":22.65,"volume":10476200},{"timestamp":1216647000,"date":"2008-07-21","index":5252,"close":21.86,"high":22.74,"low":21.57,"open":22.17,"volume":9916000},{"timestamp":1216733400,"date":"2008-07-22","index":5253,"close":22.85,"high":22.86,"low":21.32,"open":21.73,"volume":13588900},{"timestamp":1216819800,"date":"2008-07-23","index":5254,"close":23.06,"high":23.5,"low":22.47,"open":22.98,"volume":12440100},{"timestamp":1216906200,"date":"2008-07-24","index":5255,"close":21.91,"high":23.34,"low":21.8,"open":23.01,"volume":10248400},{"timestamp":1216992600,"date":"2008-07-25","index":5256,"close":22.09,"high":22.15,"low":21.42,"open":21.97,"volume":11733900},{"timestamp":1217251800,"date":"2008-07-28","index":5257,"close":21.37,"high":22.42,"low":21.3,"open":22.03,"volume":9993800},{"timestamp":1217338200,"date":"2008-07-29","index":5258,"close":22.6,"high":22.6,"low":21.26,"open":21.45,"volume":13735800},{"timestamp":1217424600,"date":"2008-07-30","index":5259,"close":22.98,"high":23.28,"low":22.41,"open":23.13,"volume":9173600}]},{"date":"2008-04-15","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":5174,"close":18.83,"high":19.08,"low":17.86,"open":18.01,"volume":15060000},{"timestamp":1207056600,"date":"2008-04-01","index":5175,"close":19.9,"high":19.96,"low":19.16,"open":19.32,"volume":23375400},{"timestamp":1207143000,"date":"2008-04-02","index":5176,"close":19.85,"high":20.5,"low":19.66,"open":20,"volume":15363600},{"timestamp":1207229400,"date":"2008-04-03","index":5177,"close":19.81,"high":20.08,"low":19.46,"open":19.79,"volume":12122700},{"timestamp":1207315800,"date":"2008-04-04","index":5178,"close":19.04,"high":19.84,"low":18.9,"open":19.81,"volume":15017800},{"timestamp":1207575000,"date":"2008-04-07","index":5179,"close":19.42,"high":19.65,"low":19.15,"open":19.15,"volume":9836300},{"timestamp":1207661400,"date":"2008-04-08","index":5180,"close":19.44,"high":19.47,"low":19.11,"open":19.24,"volume":15458100},{"timestamp":1207747800,"date":"2008-04-09","index":5181,"close":19.01,"high":19.58,"low":18.97,"open":19.39,"volume":15169400},{"timestamp":1207834200,"date":"2008-04-10","index":5182,"close":18.86,"high":19.85,"low":18.74,"open":18.98,"volume":15657000},{"timestamp":1207920600,"date":"2008-04-11","index":5183,"close":18.33,"high":19.06,"low":18.26,"open":18.79,"volume":12947300},{"timestamp":1208179800,"date":"2008-04-14","index":5184,"close":18.31,"high":18.45,"low":18.1,"open":18.31,"volume":8167300}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":5185,"close":19.95,"high":19.97,"low":18.72,"open":18.73,"volume":23822500},{"timestamp":1208352600,"date":"2008-04-16","index":5186,"close":20.08,"high":20.24,"low":19.65,"open":19.96,"volume":16249700},{"timestamp":1208439000,"date":"2008-04-17","index":5187,"close":20.98,"high":21.07,"low":19.65,"open":20.04,"volume":17370300},{"timestamp":1208525400,"date":"2008-04-18","index":5188,"close":21.7,"high":22.3,"low":21.26,"open":21.88,"volume":25776900},{"timestamp":1208784600,"date":"2008-04-21","index":5189,"close":21.19,"high":21.63,"low":21.06,"open":21.44,"volume":10912000},{"timestamp":1208871000,"date":"2008-04-22","index":5190,"close":21.13,"high":21.48,"low":20.8,"open":21.15,"volume":11995700},{"timestamp":1208957400,"date":"2008-04-23","index":5191,"close":21.76,"high":21.95,"low":21.07,"open":21.14,"volume":15426800},{"timestamp":1209043800,"date":"2008-04-24","index":5192,"close":21.84,"high":22.08,"low":21.43,"open":21.76,"volume":13995200},{"timestamp":1209130200,"date":"2008-04-25","index":5193,"close":21.94,"high":22.14,"low":21.61,"open":21.95,"volume":8160600},{"timestamp":1209389400,"date":"2008-04-28","index":5194,"close":22.18,"high":22.5,"low":21.83,"open":21.83,"volume":8544900},{"timestamp":1209475800,"date":"2008-04-29","index":5195,"close":21.97,"high":22.21,"low":21.86,"open":22,"volume":6609300}]},{"date":"2008-01-16","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":5113,"close":25.55,"high":25.72,"low":24.9,"open":24.97,"volume":6349400},{"timestamp":1199284200,"date":"2008-01-02","index":5114,"close":24.58,"high":25.69,"low":24.44,"open":25.55,"volume":12670200},{"timestamp":1199370600,"date":"2008-01-03","index":5115,"close":24.78,"high":24.94,"low":24.59,"open":24.77,"volume":6936300},{"timestamp":1199457000,"date":"2008-01-04","index":5116,"close":23.95,"high":24.65,"low":23.78,"open":24.55,"volume":7963100},{"timestamp":1199716200,"date":"2008-01-07","index":5117,"close":24.44,"high":24.52,"low":23.91,"open":24.08,"volume":9959700},{"timestamp":1199802600,"date":"2008-01-08","index":5118,"close":22.72,"high":24.54,"low":22.67,"open":24.5,"volume":12751500},{"timestamp":1199889000,"date":"2008-01-09","index":5119,"close":22.7,"high":22.95,"low":21.55,"open":22.79,"volume":23305100},{"timestamp":1199975400,"date":"2008-01-10","index":5120,"close":23.76,"high":24.01,"low":22.09,"open":22.52,"volume":12094000},{"timestamp":1200061800,"date":"2008-01-11","index":5121,"close":22.55,"high":23.61,"low":22.37,"open":23.39,"volume":12076900},{"timestamp":1200321000,"date":"2008-01-14","index":5122,"close":23.18,"high":23.4,"low":22.63,"open":22.85,"volume":9335800},{"timestamp":1200407400,"date":"2008-01-15","index":5123,"close":22.46,"high":22.95,"low":22.34,"open":22.82,"volume":9305700}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":5124,"close":22.81,"high":23.29,"low":21.88,"open":22.32,"volume":14779600},{"timestamp":1200580200,"date":"2008-01-17","index":5125,"close":21.95,"high":23.2,"low":21.76,"open":22.54,"volume":14425400},{"timestamp":1200666600,"date":"2008-01-18","index":5126,"close":21.95,"high":22.65,"low":20.9,"open":21.98,"volume":15696400},{"timestamp":1201012200,"date":"2008-01-22","index":5127,"close":21.59,"high":22.49,"low":20.71,"open":20.77,"volume":15313000},{"timestamp":1201098600,"date":"2008-01-23","index":5128,"close":22.53,"high":22.6,"low":20.8,"open":21.08,"volume":17288300},{"timestamp":1201185000,"date":"2008-01-24","index":5129,"close":22.28,"high":22.87,"low":22.08,"open":22.35,"volume":12688500},{"timestamp":1201271400,"date":"2008-01-25","index":5130,"close":21.21,"high":22.54,"low":21.09,"open":22.54,"volume":16428900},{"timestamp":1201530600,"date":"2008-01-28","index":5131,"close":21.59,"high":21.61,"low":20.79,"open":21.02,"volume":16113700},{"timestamp":1201617000,"date":"2008-01-29","index":5132,"close":21.32,"high":21.85,"low":20.93,"open":21.65,"volume":12867700},{"timestamp":1201703400,"date":"2008-01-30","index":5133,"close":21.48,"high":22.77,"low":20.98,"open":21.14,"volume":17599500},{"timestamp":1201789800,"date":"2008-01-31","index":5134,"close":22.3,"high":22.43,"low":20.76,"open":21.05,"volume":16837700}]},{"date":"2007-10-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":5049,"close":21.6,"high":22.01,"low":21.56,"open":21.65,"volume":4102400},{"timestamp":1191245400,"date":"2007-10-01","index":5050,"close":22.41,"high":22.42,"low":21.62,"open":21.62,"volume":8575400},{"timestamp":1191331800,"date":"2007-10-02","index":5051,"close":22.47,"high":22.55,"low":22.27,"open":22.31,"volume":8625600},{"timestamp":1191418200,"date":"2007-10-03","index":5052,"close":22.41,"high":22.85,"low":22.23,"open":22.3,"volume":5090700},{"timestamp":1191504600,"date":"2007-10-04","index":5053,"close":22.64,"high":22.75,"low":22.35,"open":22.47,"volume":4120200},{"timestamp":1191591000,"date":"2007-10-05","index":5054,"close":22.83,"high":23,"low":22.61,"open":22.75,"volume":5128400},{"timestamp":1191850200,"date":"2007-10-08","index":5055,"close":22.91,"high":22.97,"low":22.56,"open":22.71,"volume":3574900},{"timestamp":1191936600,"date":"2007-10-09","index":5056,"close":23.01,"high":23.01,"low":22.6,"open":22.93,"volume":3901900},{"timestamp":1192023000,"date":"2007-10-10","index":5057,"close":22.68,"high":22.94,"low":22.5,"open":22.87,"volume":5540600},{"timestamp":1192109400,"date":"2007-10-11","index":5058,"close":22.3,"high":22.94,"low":22.12,"open":22.7,"volume":8169700},{"timestamp":1192195800,"date":"2007-10-12","index":5059,"close":22.68,"high":22.78,"low":22.25,"open":22.29,"volume":3536000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":5060,"close":22.36,"high":22.87,"low":22.24,"open":22.55,"volume":6143500},{"timestamp":1192541400,"date":"2007-10-16","index":5061,"close":22.45,"high":22.62,"low":22.15,"open":22.38,"volume":4981000},{"timestamp":1192627800,"date":"2007-10-17","index":5062,"close":22.43,"high":22.83,"low":21.84,"open":22.55,"volume":5916200},{"timestamp":1192714200,"date":"2007-10-18","index":5063,"close":22.47,"high":22.73,"low":21.92,"open":22.21,"volume":3861100},{"timestamp":1192800600,"date":"2007-10-19","index":5064,"close":21.6,"high":22.5,"low":21.46,"open":22.34,"volume":8173100},{"timestamp":1193059800,"date":"2007-10-22","index":5065,"close":22.11,"high":22.26,"low":21.16,"open":21.36,"volume":5537200},{"timestamp":1193146200,"date":"2007-10-23","index":5066,"close":22.4,"high":22.43,"low":21.85,"open":22.32,"volume":3248400},{"timestamp":1193232600,"date":"2007-10-24","index":5067,"close":22.36,"high":22.46,"low":21.25,"open":22.25,"volume":6225500},{"timestamp":1193319000,"date":"2007-10-25","index":5068,"close":22.64,"high":23.12,"low":22.35,"open":22.39,"volume":9766500},{"timestamp":1193405400,"date":"2007-10-26","index":5069,"close":22.75,"high":23.38,"low":22.57,"open":23,"volume":8309800},{"timestamp":1193664600,"date":"2007-10-29","index":5070,"close":23.32,"high":23.61,"low":22.73,"open":22.85,"volume":8326200}]},{"date":"2007-07-17","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":4986,"close":20.52,"high":20.95,"low":20.32,"open":20.68,"volume":8810800},{"timestamp":1183383000,"date":"2007-07-02","index":4987,"close":22,"high":22.19,"low":20.6,"open":20.6,"volume":23396700},{"timestamp":1183469400,"date":"2007-07-03","index":4988,"close":22.1,"high":22.1,"low":21.74,"open":22.01,"volume":9024400},{"timestamp":1183642200,"date":"2007-07-05","index":4989,"close":22.08,"high":22.18,"low":21.7,"open":22.15,"volume":8604300},{"timestamp":1183728600,"date":"2007-07-06","index":4990,"close":22.06,"high":22.19,"low":21.95,"open":22.07,"volume":22471700},{"timestamp":1183987800,"date":"2007-07-09","index":4991,"close":21.94,"high":22.33,"low":21.85,"open":22.11,"volume":20814400},{"timestamp":1184074200,"date":"2007-07-10","index":4992,"close":21.37,"high":21.87,"low":21.26,"open":21.85,"volume":13572600},{"timestamp":1184160600,"date":"2007-07-11","index":4993,"close":21.71,"high":21.78,"low":21.23,"open":21.4,"volume":19286200},{"timestamp":1184247000,"date":"2007-07-12","index":4994,"close":22.48,"high":22.49,"low":21.71,"open":21.76,"volume":23850900},{"timestamp":1184333400,"date":"2007-07-13","index":4995,"close":22.22,"high":22.36,"low":22.1,"open":22.3,"volume":11985300},{"timestamp":1184592600,"date":"2007-07-16","index":4996,"close":22.25,"high":22.68,"low":22.1,"open":22.64,"volume":14000300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":4997,"close":22.25,"high":22.38,"low":21.76,"open":22.33,"volume":14227900},{"timestamp":1184765400,"date":"2007-07-18","index":4998,"close":21.81,"high":22.38,"low":21.75,"open":22.38,"volume":20592700},{"timestamp":1184851800,"date":"2007-07-19","index":4999,"close":21.45,"high":21.96,"low":21.25,"open":21.94,"volume":20537100},{"timestamp":1184938200,"date":"2007-07-20","index":5000,"close":20.03,"high":20.6,"low":19.94,"open":20.45,"volume":18640000},{"timestamp":1185197400,"date":"2007-07-23","index":5001,"close":20.28,"high":20.45,"low":20.03,"open":20.1,"volume":16070600},{"timestamp":1185283800,"date":"2007-07-24","index":5002,"close":19.73,"high":20.16,"low":19.66,"open":20.08,"volume":18773000},{"timestamp":1185370200,"date":"2007-07-25","index":5003,"close":19.73,"high":20.25,"low":19.5,"open":19.89,"volume":15514200},{"timestamp":1185456600,"date":"2007-07-26","index":5004,"close":19.25,"high":19.66,"low":18.95,"open":19.41,"volume":20130400},{"timestamp":1185543000,"date":"2007-07-27","index":5005,"close":19.61,"high":20.01,"low":19.16,"open":19.35,"volume":14347900},{"timestamp":1185802200,"date":"2007-07-30","index":5006,"close":20.13,"high":20.33,"low":19.63,"open":19.7,"volume":18034300},{"timestamp":1185888600,"date":"2007-07-31","index":5007,"close":20.13,"high":21.1,"low":19.83,"open":20.2,"volume":25684100}]},{"date":"2007-04-17","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":4923,"close":18.29,"high":18.57,"low":18.08,"open":18.35,"volume":5542700},{"timestamp":1175520600,"date":"2007-04-02","index":4924,"close":18.55,"high":18.61,"low":18.22,"open":18.25,"volume":4527300},{"timestamp":1175607000,"date":"2007-04-03","index":4925,"close":19.02,"high":19.06,"low":18.6,"open":18.64,"volume":5653100},{"timestamp":1175693400,"date":"2007-04-04","index":4926,"close":19.06,"high":19.29,"low":18.99,"open":19.27,"volume":3841300},{"timestamp":1175779800,"date":"2007-04-05","index":4927,"close":19.13,"high":19.25,"low":18.97,"open":19.06,"volume":3084400},{"timestamp":1176125400,"date":"2007-04-09","index":4928,"close":19.19,"high":19.35,"low":19.16,"open":19.2,"volume":4491900},{"timestamp":1176211800,"date":"2007-04-10","index":4929,"close":19.11,"high":19.3,"low":18.96,"open":19.07,"volume":4319300},{"timestamp":1176298200,"date":"2007-04-11","index":4930,"close":18.86,"high":19.18,"low":18.86,"open":19.16,"volume":5226400},{"timestamp":1176384600,"date":"2007-04-12","index":4931,"close":18.9,"high":18.96,"low":18.72,"open":18.88,"volume":8648000},{"timestamp":1176471000,"date":"2007-04-13","index":4932,"close":19.01,"high":19.06,"low":18.75,"open":18.87,"volume":6676200},{"timestamp":1176730200,"date":"2007-04-16","index":4933,"close":19.51,"high":19.52,"low":19.01,"open":19.05,"volume":5286900}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":4934,"close":19.05,"high":19.63,"low":18.98,"open":19.5,"volume":9192700},{"timestamp":1176903000,"date":"2007-04-18","index":4935,"close":19.29,"high":19.5,"low":18.98,"open":19,"volume":9966500},{"timestamp":1176989400,"date":"2007-04-19","index":4936,"close":19.31,"high":19.38,"low":19.06,"open":19.12,"volume":8069200},{"timestamp":1177075800,"date":"2007-04-20","index":4937,"close":19.42,"high":19.66,"low":18.98,"open":19.56,"volume":12157500},{"timestamp":1177335000,"date":"2007-04-23","index":4938,"close":19.52,"high":19.6,"low":19.4,"open":19.4,"volume":4572200},{"timestamp":1177421400,"date":"2007-04-24","index":4939,"close":19.15,"high":19.59,"low":19.04,"open":19.48,"volume":7854100},{"timestamp":1177507800,"date":"2007-04-25","index":4940,"close":19.43,"high":19.48,"low":19.07,"open":19.26,"volume":6712600},{"timestamp":1177594200,"date":"2007-04-26","index":4941,"close":19.73,"high":19.85,"low":19.5,"open":19.5,"volume":9040900},{"timestamp":1177680600,"date":"2007-04-27","index":4942,"close":19.61,"high":19.8,"low":19.54,"open":19.73,"volume":5251500},{"timestamp":1177939800,"date":"2007-04-30","index":4943,"close":19.12,"high":19.67,"low":19.11,"open":19.56,"volume":7398500},{"timestamp":1178026200,"date":"2007-05-01","index":4944,"close":19.13,"high":19.2,"low":18.76,"open":19.1,"volume":8913500}]},{"date":"2007-01-17","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":4861,"close":19.36,"high":19.48,"low":19.1,"open":19.13,"volume":3803700},{"timestamp":1167402600,"date":"2006-12-29","index":4862,"close":19.34,"high":19.48,"low":19.29,"open":19.31,"volume":3234400},{"timestamp":1167834600,"date":"2007-01-03","index":4863,"close":19.76,"high":19.82,"low":19.18,"open":19.2,"volume":7944200},{"timestamp":1167921000,"date":"2007-01-04","index":4864,"close":19.61,"high":19.84,"low":19.33,"open":19.83,"volume":5287200},{"timestamp":1168007400,"date":"2007-01-05","index":4865,"close":19.2,"high":19.69,"low":19.08,"open":19.6,"volume":5390400},{"timestamp":1168266600,"date":"2007-01-08","index":4866,"close":19.44,"high":19.57,"low":19.01,"open":19.09,"volume":4168200},{"timestamp":1168353000,"date":"2007-01-09","index":4867,"close":19.75,"high":19.84,"low":19.58,"open":19.6,"volume":6722900},{"timestamp":1168439400,"date":"2007-01-10","index":4868,"close":19.97,"high":20.04,"low":19.5,"open":19.51,"volume":10301800},{"timestamp":1168525800,"date":"2007-01-11","index":4869,"close":20.28,"high":20.36,"low":19.88,"open":20.03,"volume":10159400},{"timestamp":1168612200,"date":"2007-01-12","index":4870,"close":20.35,"high":20.57,"low":20.1,"open":20.34,"volume":9677000},{"timestamp":1168957800,"date":"2007-01-16","index":4871,"close":20.18,"high":20.86,"low":20.13,"open":20.22,"volume":9616200}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":4872,"close":19.69,"high":20.38,"low":19.53,"open":20.2,"volume":11294500},{"timestamp":1169130600,"date":"2007-01-18","index":4873,"close":19.19,"high":19.68,"low":19.07,"open":19.54,"volume":8976200},{"timestamp":1169217000,"date":"2007-01-19","index":4874,"close":19.05,"high":19.32,"low":18.97,"open":19.12,"volume":6359000},{"timestamp":1169476200,"date":"2007-01-22","index":4875,"close":18.9,"high":19.16,"low":18.57,"open":19.1,"volume":5307600},{"timestamp":1169562600,"date":"2007-01-23","index":4876,"close":18.84,"high":19.02,"low":18.49,"open":18.9,"volume":9607700},{"timestamp":1169649000,"date":"2007-01-24","index":4877,"close":18.91,"high":19.01,"low":18.77,"open":18.87,"volume":9234900},{"timestamp":1169735400,"date":"2007-01-25","index":4878,"close":18.35,"high":19.05,"low":18.32,"open":19.05,"volume":8245300},{"timestamp":1169821800,"date":"2007-01-26","index":4879,"close":18.78,"high":18.9,"low":18.33,"open":18.35,"volume":8976400},{"timestamp":1170081000,"date":"2007-01-29","index":4880,"close":18.05,"high":18.86,"low":17.99,"open":18.81,"volume":13625100},{"timestamp":1170167400,"date":"2007-01-30","index":4881,"close":18.43,"high":18.5,"low":18.06,"open":18.16,"volume":8809300},{"timestamp":1170253800,"date":"2007-01-31","index":4882,"close":18.92,"high":19.01,"low":18.34,"open":18.45,"volume":11253800}]},{"date":"2006-10-16","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1159536600,"date":"2006-09-29","index":4799,"close":17.91,"high":18,"low":17.7,"open":17.97,"volume":5722100},{"timestamp":1159795800,"date":"2006-10-02","index":4800,"close":17.68,"high":17.96,"low":17.52,"open":17.96,"volume":4743600},{"timestamp":1159882200,"date":"2006-10-03","index":4801,"close":17.51,"high":17.75,"low":17.46,"open":17.74,"volume":9037200},{"timestamp":1159968600,"date":"2006-10-04","index":4802,"close":18.26,"high":18.27,"low":17.55,"open":17.61,"volume":9029300},{"timestamp":1160055000,"date":"2006-10-05","index":4803,"close":18.16,"high":18.33,"low":18.02,"open":18.17,"volume":4500000},{"timestamp":1160141400,"date":"2006-10-06","index":4804,"close":18.21,"high":18.23,"low":17.95,"open":18,"volume":3630000},{"timestamp":1160400600,"date":"2006-10-09","index":4805,"close":18.24,"high":18.26,"low":17.97,"open":18.08,"volume":3928400},{"timestamp":1160487000,"date":"2006-10-10","index":4806,"close":18.06,"high":18.39,"low":17.93,"open":18.35,"volume":4984800},{"timestamp":1160573400,"date":"2006-10-11","index":4807,"close":17.22,"high":17.36,"low":16.34,"open":16.6,"volume":22516600},{"timestamp":1160659800,"date":"2006-10-12","index":4808,"close":17.73,"high":17.87,"low":17.14,"open":17.4,"volume":12733600},{"timestamp":1160746200,"date":"2006-10-13","index":4809,"close":17.56,"high":17.76,"low":17.46,"open":17.65,"volume":5161000}],"post":[{"timestamp":1161005400,"date":"2006-10-16","index":4810,"close":17.1,"high":17.78,"low":17.07,"open":17.61,"volume":10215800},{"timestamp":1161091800,"date":"2006-10-17","index":4811,"close":16.71,"high":17,"low":16.6,"open":17,"volume":8639600},{"timestamp":1161178200,"date":"2006-10-18","index":4812,"close":16.79,"high":16.95,"low":16.64,"open":16.71,"volume":6564200},{"timestamp":1161264600,"date":"2006-10-19","index":4813,"close":16.64,"high":16.79,"low":16.45,"open":16.67,"volume":8626300},{"timestamp":1161351000,"date":"2006-10-20","index":4814,"close":16.85,"high":16.95,"low":16.45,"open":16.9,"volume":5496900},{"timestamp":1161610200,"date":"2006-10-23","index":4815,"close":17.11,"high":17.21,"low":16.83,"open":16.92,"volume":5420200},{"timestamp":1161696600,"date":"2006-10-24","index":4816,"close":16.99,"high":17.2,"low":16.87,"open":17.04,"volume":4763000},{"timestamp":1161783000,"date":"2006-10-25","index":4817,"close":17.02,"high":17.08,"low":16.71,"open":16.93,"volume":5849500},{"timestamp":1161869400,"date":"2006-10-26","index":4818,"close":17.55,"high":17.68,"low":17.02,"open":17.02,"volume":6596600},{"timestamp":1161955800,"date":"2006-10-27","index":4819,"close":17.81,"high":17.9,"low":17.56,"open":17.83,"volume":8978600},{"timestamp":1162218600,"date":"2006-10-30","index":4820,"close":18.1,"high":18.2,"low":17.65,"open":17.77,"volume":11191000}]},{"date":"2006-07-18","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":4736,"close":15.98,"high":16.25,"low":15.61,"open":15.97,"volume":6124300},{"timestamp":1151933400,"date":"2006-07-03","index":4737,"close":16.2,"high":16.33,"low":15.9,"open":16.04,"volume":2593900},{"timestamp":1152106200,"date":"2006-07-05","index":4738,"close":15.87,"high":16.18,"low":15.79,"open":16.03,"volume":6092600},{"timestamp":1152192600,"date":"2006-07-06","index":4739,"close":15.84,"high":15.96,"low":15.73,"open":15.87,"volume":4825800},{"timestamp":1152279000,"date":"2006-07-07","index":4740,"close":15.28,"high":15.71,"low":15.21,"open":15.67,"volume":4517600},{"timestamp":1152538200,"date":"2006-07-10","index":4741,"close":15.2,"high":15.49,"low":15.13,"open":15.33,"volume":2952400},{"timestamp":1152624600,"date":"2006-07-11","index":4742,"close":15.39,"high":15.42,"low":15.02,"open":15.22,"volume":4454900},{"timestamp":1152711000,"date":"2006-07-12","index":4743,"close":15,"high":15.45,"low":14.93,"open":15.44,"volume":7747900},{"timestamp":1152797400,"date":"2006-07-13","index":4744,"close":14.57,"high":14.99,"low":14.55,"open":14.88,"volume":8074800},{"timestamp":1152883800,"date":"2006-07-14","index":4745,"close":14.62,"high":14.79,"low":14.43,"open":14.47,"volume":4814100},{"timestamp":1153143000,"date":"2006-07-17","index":4746,"close":14.26,"high":14.72,"low":14.2,"open":14.4,"volume":5824600}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":4747,"close":14.37,"high":14.66,"low":14,"open":14.29,"volume":10215700},{"timestamp":1153315800,"date":"2006-07-19","index":4748,"close":14.99,"high":15.2,"low":14.27,"open":14.45,"volume":8904400},{"timestamp":1153402200,"date":"2006-07-20","index":4749,"close":14.75,"high":15.06,"low":14.68,"open":14.9,"volume":8527800},{"timestamp":1153488600,"date":"2006-07-21","index":4750,"close":14.7,"high":14.88,"low":14.31,"open":14.65,"volume":9254400},{"timestamp":1153747800,"date":"2006-07-24","index":4751,"close":14.86,"high":15.13,"low":14.64,"open":14.7,"volume":5650200},{"timestamp":1153834200,"date":"2006-07-25","index":4752,"close":15.11,"high":15.27,"low":14.6,"open":14.73,"volume":5480500},{"timestamp":1153920600,"date":"2006-07-26","index":4753,"close":14.96,"high":15.12,"low":14.87,"open":14.95,"volume":8506200},{"timestamp":1154007000,"date":"2006-07-27","index":4754,"close":15.41,"high":15.51,"low":14.96,"open":14.96,"volume":9810800},{"timestamp":1154093400,"date":"2006-07-28","index":4755,"close":15.86,"high":15.91,"low":15.39,"open":15.42,"volume":10481200},{"timestamp":1154352600,"date":"2006-07-31","index":4756,"close":15.88,"high":16.01,"low":15.69,"open":15.86,"volume":7900100},{"timestamp":1154439000,"date":"2006-08-01","index":4757,"close":15.91,"high":15.98,"low":15.72,"open":15.97,"volume":6725800}]},{"date":"2006-04-17","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":4672,"close":17.47,"high":17.71,"low":17.28,"open":17.46,"volume":9231200},{"timestamp":1143815400,"date":"2006-03-31","index":4673,"close":17.21,"high":17.54,"low":17.21,"open":17.39,"volume":5788100},{"timestamp":1144071000,"date":"2006-04-03","index":4674,"close":17.41,"high":17.9,"low":17.29,"open":17.4,"volume":5504600},{"timestamp":1144157400,"date":"2006-04-04","index":4675,"close":17.71,"high":17.89,"low":17.26,"open":17.5,"volume":6425500},{"timestamp":1144243800,"date":"2006-04-05","index":4676,"close":17.54,"high":17.73,"low":17.48,"open":17.69,"volume":6281300},{"timestamp":1144330200,"date":"2006-04-06","index":4677,"close":17.88,"high":17.93,"low":17.38,"open":17.41,"volume":7493900},{"timestamp":1144416600,"date":"2006-04-07","index":4678,"close":18,"high":18.05,"low":17.76,"open":17.96,"volume":9055600},{"timestamp":1144675800,"date":"2006-04-10","index":4679,"close":18.12,"high":18.21,"low":17.87,"open":18.12,"volume":6679200},{"timestamp":1144762200,"date":"2006-04-11","index":4680,"close":17.73,"high":18.36,"low":17.53,"open":18.23,"volume":6169200},{"timestamp":1144848600,"date":"2006-04-12","index":4681,"close":17.39,"high":17.81,"low":17.33,"open":17.8,"volume":5388000},{"timestamp":1144935000,"date":"2006-04-13","index":4682,"close":17.59,"high":17.61,"low":17.32,"open":17.37,"volume":4785200}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":4683,"close":17.34,"high":17.69,"low":17.07,"open":17.63,"volume":7700500},{"timestamp":1145367000,"date":"2006-04-18","index":4684,"close":17.54,"high":17.7,"low":17.28,"open":17.47,"volume":7907100},{"timestamp":1145453400,"date":"2006-04-19","index":4685,"close":17.79,"high":17.9,"low":17.56,"open":17.8,"volume":6797900},{"timestamp":1145539800,"date":"2006-04-20","index":4686,"close":17.72,"high":17.85,"low":17.56,"open":17.78,"volume":5709800},{"timestamp":1145626200,"date":"2006-04-21","index":4687,"close":17.87,"high":17.95,"low":17.74,"open":17.92,"volume":8668800},{"timestamp":1145885400,"date":"2006-04-24","index":4688,"close":17.6,"high":17.68,"low":17.35,"open":17.59,"volume":7056600},{"timestamp":1145971800,"date":"2006-04-25","index":4689,"close":17.47,"high":17.74,"low":17.41,"open":17.7,"volume":4395900},{"timestamp":1146058200,"date":"2006-04-26","index":4690,"close":17.71,"high":17.75,"low":17.54,"open":17.73,"volume":3350000},{"timestamp":1146144600,"date":"2006-04-27","index":4691,"close":18.21,"high":18.43,"low":17.39,"open":17.65,"volume":9428500},{"timestamp":1146231000,"date":"2006-04-28","index":4692,"close":17.9,"high":18.5,"low":17.7,"open":18.27,"volume":7951000},{"timestamp":1146490200,"date":"2006-05-01","index":4693,"close":17.53,"high":18.32,"low":17.49,"open":18.06,"volume":6444200}]},{"date":"2006-01-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":4611,"close":14.67,"high":14.9,"low":14.56,"open":14.8,"volume":3447000},{"timestamp":1136298600,"date":"2006-01-03","index":4612,"close":14.96,"high":15,"low":14.14,"open":14.51,"volume":7271800},{"timestamp":1136385000,"date":"2006-01-04","index":4613,"close":15.69,"high":15.76,"low":14.81,"open":14.96,"volume":12238100},{"timestamp":1136471400,"date":"2006-01-05","index":4614,"close":15.81,"high":15.88,"low":15.47,"open":15.49,"volume":4971800},{"timestamp":1136557800,"date":"2006-01-06","index":4615,"close":16.04,"high":16.2,"low":15.61,"open":15.85,"volume":6522500},{"timestamp":1136817000,"date":"2006-01-09","index":4616,"close":16.2,"high":16.25,"low":15.84,"open":16.25,"volume":6971100},{"timestamp":1136903400,"date":"2006-01-10","index":4617,"close":15.67,"high":16.2,"low":15.67,"open":16.16,"volume":8407400},{"timestamp":1136989800,"date":"2006-01-11","index":4618,"close":15.59,"high":15.73,"low":15.49,"open":15.67,"volume":10432000},{"timestamp":1137076200,"date":"2006-01-12","index":4619,"close":15.44,"high":15.59,"low":15.4,"open":15.59,"volume":5644000},{"timestamp":1137162600,"date":"2006-01-13","index":4620,"close":15.22,"high":15.57,"low":15.11,"open":15.54,"volume":4914100},{"timestamp":1137508200,"date":"2006-01-17","index":4621,"close":14.98,"high":15.12,"low":14.84,"open":15.01,"volume":6871100}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":4622,"close":14.62,"high":14.98,"low":14.49,"open":14.86,"volume":12332200},{"timestamp":1137681000,"date":"2006-01-19","index":4623,"close":14.98,"high":15.02,"low":14.67,"open":14.87,"volume":8976500},{"timestamp":1137767400,"date":"2006-01-20","index":4624,"close":14.49,"high":14.93,"low":14.49,"open":14.93,"volume":7646800},{"timestamp":1138026600,"date":"2006-01-23","index":4625,"close":14.77,"high":14.9,"low":14.51,"open":14.54,"volume":8263000},{"timestamp":1138113000,"date":"2006-01-24","index":4626,"close":14.75,"high":15.25,"low":14,"open":14.81,"volume":9601600},{"timestamp":1138199400,"date":"2006-01-25","index":4627,"close":14.65,"high":14.86,"low":14.5,"open":14.75,"volume":7168800},{"timestamp":1138285800,"date":"2006-01-26","index":4628,"close":15.18,"high":15.27,"low":14.93,"open":15.08,"volume":7339700},{"timestamp":1138372200,"date":"2006-01-27","index":4629,"close":14.87,"high":15.31,"low":14.82,"open":15.07,"volume":7836500},{"timestamp":1138631400,"date":"2006-01-30","index":4630,"close":15.03,"high":15.23,"low":14.72,"open":14.76,"volume":6788500},{"timestamp":1138717800,"date":"2006-01-31","index":4631,"close":14.79,"high":15.15,"low":14.65,"open":14.98,"volume":7188900},{"timestamp":1138804200,"date":"2006-02-01","index":4632,"close":14.74,"high":15.16,"low":14.67,"open":14.71,"volume":10037500}]},{"date":"2005-10-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":4548,"close":14.43,"high":14.45,"low":14.18,"open":14.25,"volume":4560700},{"timestamp":1128346200,"date":"2005-10-03","index":4549,"close":14.44,"high":14.52,"low":14.37,"open":14.44,"volume":5070000},{"timestamp":1128432600,"date":"2005-10-04","index":4550,"close":14.13,"high":14.49,"low":14.13,"open":14.43,"volume":4863500},{"timestamp":1128519000,"date":"2005-10-05","index":4551,"close":13.96,"high":14.25,"low":13.95,"open":14.17,"volume":5029500},{"timestamp":1128605400,"date":"2005-10-06","index":4552,"close":13.76,"high":14.05,"low":13.66,"open":13.95,"volume":7107200},{"timestamp":1128691800,"date":"2005-10-07","index":4553,"close":13.97,"high":14.07,"low":13.76,"open":13.86,"volume":7529000},{"timestamp":1128951000,"date":"2005-10-10","index":4554,"close":13.65,"high":14.02,"low":13.64,"open":13.97,"volume":3742600},{"timestamp":1129037400,"date":"2005-10-11","index":4555,"close":13.4,"high":13.7,"low":13.34,"open":13.63,"volume":5791000},{"timestamp":1129123800,"date":"2005-10-12","index":4556,"close":13.04,"high":13.47,"low":12.95,"open":13.34,"volume":7017600},{"timestamp":1129210200,"date":"2005-10-13","index":4557,"close":13.14,"high":13.26,"low":12.75,"open":12.98,"volume":9762500},{"timestamp":1129296600,"date":"2005-10-14","index":4558,"close":13.13,"high":13.42,"low":12.98,"open":13.3,"volume":7058500}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":4559,"close":13.34,"high":13.98,"low":13.33,"open":13.74,"volume":10610200},{"timestamp":1129642200,"date":"2005-10-18","index":4560,"close":13.21,"high":13.53,"low":13.08,"open":13.35,"volume":8831900},{"timestamp":1129728600,"date":"2005-10-19","index":4561,"close":13.6,"high":13.6,"low":13.07,"open":13.21,"volume":7218800},{"timestamp":1129815000,"date":"2005-10-20","index":4562,"close":13.79,"high":14.23,"low":13.6,"open":13.7,"volume":9919500},{"timestamp":1129901400,"date":"2005-10-21","index":4563,"close":13.78,"high":13.93,"low":13.63,"open":13.79,"volume":8652300},{"timestamp":1130160600,"date":"2005-10-24","index":4564,"close":14.32,"high":14.33,"low":13.69,"open":13.8,"volume":7206000},{"timestamp":1130247000,"date":"2005-10-25","index":4565,"close":14.31,"high":14.44,"low":14.21,"open":14.23,"volume":10863600},{"timestamp":1130333400,"date":"2005-10-26","index":4566,"close":14.47,"high":14.63,"low":14.25,"open":14.3,"volume":8086800},{"timestamp":1130419800,"date":"2005-10-27","index":4567,"close":14.4,"high":14.63,"low":14.37,"open":14.38,"volume":8942600},{"timestamp":1130506200,"date":"2005-10-28","index":4568,"close":14.6,"high":14.6,"low":14.39,"open":14.45,"volume":13657800},{"timestamp":1130769000,"date":"2005-10-31","index":4569,"close":15.2,"high":15.24,"low":14.7,"open":14.7,"volume":9267500}]},{"date":"2005-07-18","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":4484,"close":11.28,"high":11.4,"low":11.23,"open":11.38,"volume":4959400},{"timestamp":1120224600,"date":"2005-07-01","index":4485,"close":11.33,"high":11.37,"low":11.23,"open":11.28,"volume":2959700},{"timestamp":1120570200,"date":"2005-07-05","index":4486,"close":11.44,"high":11.47,"low":11.2,"open":11.29,"volume":3189400},{"timestamp":1120656600,"date":"2005-07-06","index":4487,"close":11.98,"high":12.02,"low":11.4,"open":11.42,"volume":12826200},{"timestamp":1120743000,"date":"2005-07-07","index":4488,"close":12.68,"high":13.8,"low":11.71,"open":11.79,"volume":42475700},{"timestamp":1120829400,"date":"2005-07-08","index":4489,"close":12.5,"high":12.55,"low":12.23,"open":12.4,"volume":12646000},{"timestamp":1121088600,"date":"2005-07-11","index":4490,"close":12.55,"high":12.7,"low":12.43,"open":12.5,"volume":7587100},{"timestamp":1121175000,"date":"2005-07-12","index":4491,"close":12.48,"high":12.61,"low":12.3,"open":12.54,"volume":7693400},{"timestamp":1121261400,"date":"2005-07-13","index":4492,"close":12.61,"high":12.64,"low":12.44,"open":12.52,"volume":7030900},{"timestamp":1121347800,"date":"2005-07-14","index":4493,"close":12.75,"high":12.86,"low":12.55,"open":12.55,"volume":5914500},{"timestamp":1121434200,"date":"2005-07-15","index":4494,"close":12.74,"high":12.8,"low":12.64,"open":12.76,"volume":5800000}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":4495,"close":13.37,"high":13.53,"low":12.8,"open":12.8,"volume":15655600},{"timestamp":1121779800,"date":"2005-07-19","index":4496,"close":13.76,"high":14.23,"low":13.4,"open":13.4,"volume":15586400},{"timestamp":1121866200,"date":"2005-07-20","index":4497,"close":13.83,"high":13.87,"low":13.71,"open":13.76,"volume":7260600},{"timestamp":1121952600,"date":"2005-07-21","index":4498,"close":13.65,"high":13.87,"low":13.64,"open":13.85,"volume":4823800},{"timestamp":1122039000,"date":"2005-07-22","index":4499,"close":13.81,"high":13.84,"low":13.61,"open":13.68,"volume":6847900},{"timestamp":1122298200,"date":"2005-07-25","index":4500,"close":13.6,"high":13.83,"low":13.52,"open":13.79,"volume":4543000},{"timestamp":1122384600,"date":"2005-07-26","index":4501,"close":13.71,"high":13.71,"low":13.32,"open":13.58,"volume":4488100},{"timestamp":1122471000,"date":"2005-07-27","index":4502,"close":13.63,"high":13.85,"low":13.55,"open":13.74,"volume":5670500},{"timestamp":1122557400,"date":"2005-07-28","index":4503,"close":13.91,"high":13.93,"low":13.6,"open":13.6,"volume":5832800},{"timestamp":1122643800,"date":"2005-07-29","index":4504,"close":13.7,"high":13.95,"low":13.65,"open":13.86,"volume":5404100},{"timestamp":1122903000,"date":"2005-08-01","index":4505,"close":13.9,"high":13.99,"low":13.7,"open":13.71,"volume":4039000}]},{"date":"2005-04-15","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":4420,"close":10.51,"high":10.55,"low":10.37,"open":10.47,"volume":6157100},{"timestamp":1112365800,"date":"2005-04-01","index":4421,"close":10.45,"high":10.66,"low":10.43,"open":10.56,"volume":8457400},{"timestamp":1112621400,"date":"2005-04-04","index":4422,"close":10.47,"high":10.57,"low":10.42,"open":10.46,"volume":4314300},{"timestamp":1112707800,"date":"2005-04-05","index":4423,"close":10.67,"high":10.77,"low":10.49,"open":10.5,"volume":6689900},{"timestamp":1112794200,"date":"2005-04-06","index":4424,"close":10.7,"high":10.77,"low":10.66,"open":10.68,"volume":3117700},{"timestamp":1112880600,"date":"2005-04-07","index":4425,"close":10.71,"high":10.74,"low":10.61,"open":10.7,"volume":3165000},{"timestamp":1112967000,"date":"2005-04-08","index":4426,"close":10.59,"high":10.76,"low":10.55,"open":10.71,"volume":2442800},{"timestamp":1113226200,"date":"2005-04-11","index":4427,"close":10.61,"high":10.65,"low":10.49,"open":10.62,"volume":2947100},{"timestamp":1113312600,"date":"2005-04-12","index":4428,"close":10.7,"high":10.76,"low":10.36,"open":10.57,"volume":5787400},{"timestamp":1113399000,"date":"2005-04-13","index":4429,"close":10.42,"high":10.75,"low":10.35,"open":10.7,"volume":3461600},{"timestamp":1113485400,"date":"2005-04-14","index":4430,"close":10.22,"high":10.49,"low":10.17,"open":10.45,"volume":4689900}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":4431,"close":10.12,"high":10.28,"low":10,"open":10.06,"volume":6385700},{"timestamp":1113831000,"date":"2005-04-18","index":4432,"close":10.16,"high":10.2,"low":9.98,"open":10.12,"volume":6521900},{"timestamp":1113917400,"date":"2005-04-19","index":4433,"close":10.35,"high":10.36,"low":10.12,"open":10.17,"volume":3655700},{"timestamp":1114003800,"date":"2005-04-20","index":4434,"close":9.87,"high":10.32,"low":9.82,"open":10.29,"volume":6070300},{"timestamp":1114090200,"date":"2005-04-21","index":4435,"close":10.01,"high":10.05,"low":9.65,"open":10.05,"volume":7295500},{"timestamp":1114176600,"date":"2005-04-22","index":4436,"close":9.9,"high":10.05,"low":9.79,"open":9.98,"volume":5214000},{"timestamp":1114435800,"date":"2005-04-25","index":4437,"close":10.14,"high":10.21,"low":9.91,"open":9.94,"volume":3339000},{"timestamp":1114522200,"date":"2005-04-26","index":4438,"close":10.14,"high":10.3,"low":10.08,"open":10.15,"volume":2959400},{"timestamp":1114608600,"date":"2005-04-27","index":4439,"close":10.34,"high":10.47,"low":10.02,"open":10.15,"volume":3403100},{"timestamp":1114695000,"date":"2005-04-28","index":4440,"close":10.03,"high":10.28,"low":10.03,"open":10.17,"volume":2785800},{"timestamp":1114781400,"date":"2005-04-29","index":4441,"close":10.35,"high":10.35,"low":10.01,"open":10.2,"volume":3738600}]},{"date":"2005-01-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":4359,"close":11.96,"high":12.12,"low":11.8,"open":11.8,"volume":3757400},{"timestamp":1104762600,"date":"2005-01-03","index":4360,"close":11.66,"high":11.95,"low":11.65,"open":11.8,"volume":6296900},{"timestamp":1104849000,"date":"2005-01-04","index":4361,"close":11.39,"high":11.75,"low":11.23,"open":11.7,"volume":7891700},{"timestamp":1104935400,"date":"2005-01-05","index":4362,"close":11.32,"high":11.5,"low":11.27,"open":11.39,"volume":5274300},{"timestamp":1105021800,"date":"2005-01-06","index":4363,"close":11.51,"high":11.54,"low":11.31,"open":11.31,"volume":4557000},{"timestamp":1105108200,"date":"2005-01-07","index":4364,"close":11.47,"high":11.68,"low":11.44,"open":11.55,"volume":4059500},{"timestamp":1105367400,"date":"2005-01-10","index":4365,"close":11.54,"high":11.55,"low":11.36,"open":11.4,"volume":4434900},{"timestamp":1105453800,"date":"2005-01-11","index":4366,"close":11.2,"high":11.45,"low":11.02,"open":11.45,"volume":8698500},{"timestamp":1105540200,"date":"2005-01-12","index":4367,"close":11.23,"high":11.23,"low":11.03,"open":11.15,"volume":5450800},{"timestamp":1105626600,"date":"2005-01-13","index":4368,"close":10.98,"high":11.23,"low":10.89,"open":11.12,"volume":7778200},{"timestamp":1105713000,"date":"2005-01-14","index":4369,"close":11.12,"high":11.15,"low":10.96,"open":10.99,"volume":5382200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":4370,"close":11.39,"high":11.47,"low":11.11,"open":11.11,"volume":5136500},{"timestamp":1106145000,"date":"2005-01-19","index":4371,"close":11.24,"high":11.6,"low":11.24,"open":11.6,"volume":5785100},{"timestamp":1106231400,"date":"2005-01-20","index":4372,"close":11.18,"high":11.23,"low":11.14,"open":11.19,"volume":4635800},{"timestamp":1106317800,"date":"2005-01-21","index":4373,"close":10.95,"high":11.25,"low":10.75,"open":11.18,"volume":5641000},{"timestamp":1106577000,"date":"2005-01-24","index":4374,"close":11.05,"high":11.18,"low":11,"open":11.1,"volume":4491000},{"timestamp":1106663400,"date":"2005-01-25","index":4375,"close":11.17,"high":11.3,"low":11.06,"open":11.13,"volume":4976200},{"timestamp":1106749800,"date":"2005-01-26","index":4376,"close":11.3,"high":11.32,"low":11.05,"open":11.18,"volume":7594900},{"timestamp":1106836200,"date":"2005-01-27","index":4377,"close":11.29,"high":11.37,"low":11.22,"open":11.3,"volume":3571500},{"timestamp":1106922600,"date":"2005-01-28","index":4378,"close":11.1,"high":11.34,"low":11.08,"open":11.26,"volume":5528700},{"timestamp":1107181800,"date":"2005-01-31","index":4379,"close":11.24,"high":11.36,"low":11.14,"open":11.2,"volume":5441400},{"timestamp":1107268200,"date":"2005-02-01","index":4380,"close":11.16,"high":11.23,"low":11,"open":11.22,"volume":6701700}]},{"date":"2004-10-15","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":4295,"close":9.19,"high":9.26,"low":9.05,"open":9.16,"volume":8016100},{"timestamp":1096637400,"date":"2004-10-01","index":4296,"close":9.22,"high":9.29,"low":9.16,"open":9.2,"volume":4118400},{"timestamp":1096896600,"date":"2004-10-04","index":4297,"close":9.07,"high":9.3,"low":9,"open":9.29,"volume":7402800},{"timestamp":1096983000,"date":"2004-10-05","index":4298,"close":8.96,"high":9.04,"low":8.9,"open":9.01,"volume":4896500},{"timestamp":1097069400,"date":"2004-10-06","index":4299,"close":8.95,"high":9.04,"low":8.9,"open":9,"volume":4546700},{"timestamp":1097155800,"date":"2004-10-07","index":4300,"close":8.85,"high":8.95,"low":8.85,"open":8.95,"volume":4738700},{"timestamp":1097242200,"date":"2004-10-08","index":4301,"close":8.7,"high":8.91,"low":8.67,"open":8.73,"volume":3727500},{"timestamp":1097501400,"date":"2004-10-11","index":4302,"close":8.69,"high":8.79,"low":8.65,"open":8.71,"volume":4558800},{"timestamp":1097587800,"date":"2004-10-12","index":4303,"close":8.72,"high":8.79,"low":8.6,"open":8.65,"volume":3385600},{"timestamp":1097674200,"date":"2004-10-13","index":4304,"close":8.65,"high":8.9,"low":8.64,"open":8.9,"volume":4303500},{"timestamp":1097760600,"date":"2004-10-14","index":4305,"close":8.47,"high":8.7,"low":8.43,"open":8.67,"volume":4449500}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":4306,"close":8.97,"high":9.07,"low":8.49,"open":8.75,"volume":11780300},{"timestamp":1098106200,"date":"2004-10-18","index":4307,"close":8.88,"high":9,"low":8.75,"open":9,"volume":5756900},{"timestamp":1098192600,"date":"2004-10-19","index":4308,"close":8.95,"high":9.18,"low":8.91,"open":8.96,"volume":10677300},{"timestamp":1098279000,"date":"2004-10-20","index":4309,"close":8.9,"high":8.98,"low":8.74,"open":8.87,"volume":5612300},{"timestamp":1098365400,"date":"2004-10-21","index":4310,"close":8.99,"high":9.01,"low":8.83,"open":8.85,"volume":7833500},{"timestamp":1098451800,"date":"2004-10-22","index":4311,"close":8.81,"high":9,"low":8.8,"open":9,"volume":5160000},{"timestamp":1098711000,"date":"2004-10-25","index":4312,"close":8.78,"high":8.82,"low":8.72,"open":8.77,"volume":6889600},{"timestamp":1098797400,"date":"2004-10-26","index":4313,"close":8.86,"high":8.92,"low":8.75,"open":8.8,"volume":7074500},{"timestamp":1098883800,"date":"2004-10-27","index":4314,"close":9.17,"high":9.17,"low":8.75,"open":8.8,"volume":12175800},{"timestamp":1098970200,"date":"2004-10-28","index":4315,"close":9.18,"high":9.36,"low":9.04,"open":9.11,"volume":9991600},{"timestamp":1099056600,"date":"2004-10-29","index":4316,"close":9.15,"high":9.21,"low":9.08,"open":9.12,"volume":10557600}]},{"date":"2004-07-20","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":4233,"close":9.36,"high":9.43,"low":9.31,"open":9.41,"volume":2321800},{"timestamp":1089120600,"date":"2004-07-06","index":4234,"close":9.14,"high":9.3,"low":9.09,"open":9.29,"volume":2221200},{"timestamp":1089207000,"date":"2004-07-07","index":4235,"close":8.94,"high":9.13,"low":8.92,"open":9.03,"volume":6786200},{"timestamp":1089293400,"date":"2004-07-08","index":4236,"close":8.9,"high":9.04,"low":8.82,"open":8.95,"volume":5403600},{"timestamp":1089379800,"date":"2004-07-09","index":4237,"close":8.79,"high":8.98,"low":8.6,"open":8.9,"volume":4621500},{"timestamp":1089639000,"date":"2004-07-12","index":4238,"close":8.73,"high":8.84,"low":8.61,"open":8.76,"volume":5079900},{"timestamp":1089725400,"date":"2004-07-13","index":4239,"close":8.65,"high":8.78,"low":8.52,"open":8.7,"volume":3896300},{"timestamp":1089811800,"date":"2004-07-14","index":4240,"close":8.5,"high":8.7,"low":8.4,"open":8.56,"volume":12717800},{"timestamp":1089898200,"date":"2004-07-15","index":4241,"close":8.45,"high":8.6,"low":8.3,"open":8.54,"volume":8928100},{"timestamp":1089984600,"date":"2004-07-16","index":4242,"close":8.4,"high":8.56,"low":8.3,"open":8.56,"volume":6871200},{"timestamp":1090243800,"date":"2004-07-19","index":4243,"close":8.3,"high":8.5,"low":8.25,"open":8.4,"volume":3551200}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":4244,"close":8.85,"high":8.92,"low":8.44,"open":8.55,"volume":16359600},{"timestamp":1090416600,"date":"2004-07-21","index":4245,"close":8.7,"high":8.99,"low":8.7,"open":8.9,"volume":10467800},{"timestamp":1090503000,"date":"2004-07-22","index":4246,"close":8.75,"high":8.79,"low":8.57,"open":8.7,"volume":8312100},{"timestamp":1090589400,"date":"2004-07-23","index":4247,"close":8.57,"high":8.8,"low":8.56,"open":8.75,"volume":3363300},{"timestamp":1090848600,"date":"2004-07-26","index":4248,"close":8.56,"high":8.64,"low":8.45,"open":8.57,"volume":3733000},{"timestamp":1090935000,"date":"2004-07-27","index":4249,"close":8.72,"high":8.74,"low":8.5,"open":8.58,"volume":8702000},{"timestamp":1091021400,"date":"2004-07-28","index":4250,"close":8.63,"high":8.81,"low":8.51,"open":8.71,"volume":4779300},{"timestamp":1091107800,"date":"2004-07-29","index":4251,"close":8.95,"high":8.98,"low":8.68,"open":8.69,"volume":6020000},{"timestamp":1091194200,"date":"2004-07-30","index":4252,"close":8.78,"high":9.06,"low":8.72,"open":8.96,"volume":4181600},{"timestamp":1091453400,"date":"2004-08-02","index":4253,"close":8.73,"high":8.85,"low":8.56,"open":8.56,"volume":4612200},{"timestamp":1091539800,"date":"2004-08-03","index":4254,"close":8.63,"high":8.87,"low":8.61,"open":8.69,"volume":5625100}]},{"date":"2004-04-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":4171,"close":11.93,"high":12.14,"low":11.84,"open":12,"volume":9194400},{"timestamp":1081171800,"date":"2004-04-05","index":4172,"close":11.55,"high":11.8,"low":11.43,"open":11.77,"volume":9096300},{"timestamp":1081258200,"date":"2004-04-06","index":4173,"close":11.39,"high":11.5,"low":11.33,"open":11.45,"volume":6500200},{"timestamp":1081344600,"date":"2004-04-07","index":4174,"close":11.28,"high":11.37,"low":11.19,"open":11.31,"volume":4523000},{"timestamp":1081431000,"date":"2004-04-08","index":4175,"close":11.22,"high":11.42,"low":11.15,"open":11.38,"volume":3403200},{"timestamp":1081776600,"date":"2004-04-12","index":4176,"close":11.41,"high":11.5,"low":11.1,"open":11.25,"volume":3229400},{"timestamp":1081863000,"date":"2004-04-13","index":4177,"close":11.04,"high":11.56,"low":10.95,"open":11.56,"volume":4292800},{"timestamp":1081949400,"date":"2004-04-14","index":4178,"close":10.77,"high":11.07,"low":10.7,"open":10.88,"volume":7170900},{"timestamp":1082035800,"date":"2004-04-15","index":4179,"close":10.6,"high":10.85,"low":10.37,"open":10.8,"volume":6997200},{"timestamp":1082122200,"date":"2004-04-16","index":4180,"close":10.99,"high":11.04,"low":10.65,"open":10.77,"volume":7018500},{"timestamp":1082381400,"date":"2004-04-19","index":4181,"close":10.86,"high":11.01,"low":10.52,"open":10.94,"volume":4612800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":4182,"close":10.51,"high":10.95,"low":10.46,"open":10.95,"volume":5882900},{"timestamp":1082554200,"date":"2004-04-21","index":4183,"close":10.61,"high":10.86,"low":10.5,"open":10.7,"volume":3576500},{"timestamp":1082640600,"date":"2004-04-22","index":4184,"close":11,"high":11.09,"low":10.54,"open":10.56,"volume":5915100},{"timestamp":1082727000,"date":"2004-04-23","index":4185,"close":10.96,"high":11.13,"low":10.74,"open":10.74,"volume":4065500},{"timestamp":1082986200,"date":"2004-04-26","index":4186,"close":10.88,"high":11.02,"low":10.82,"open":10.94,"volume":2787500},{"timestamp":1083072600,"date":"2004-04-27","index":4187,"close":10.8,"high":11.08,"low":10.75,"open":10.94,"volume":3708100},{"timestamp":1083159000,"date":"2004-04-28","index":4188,"close":10.57,"high":10.75,"low":10.43,"open":10.74,"volume":3503300},{"timestamp":1083245400,"date":"2004-04-29","index":4189,"close":10.47,"high":10.77,"low":10.39,"open":10.5,"volume":4405100},{"timestamp":1083331800,"date":"2004-04-30","index":4190,"close":10.29,"high":10.54,"low":10.15,"open":10.51,"volume":4134900},{"timestamp":1083591000,"date":"2004-05-03","index":4191,"close":10.41,"high":10.47,"low":10.2,"open":10.26,"volume":3188100},{"timestamp":1083677400,"date":"2004-05-04","index":4192,"close":10.49,"high":10.6,"low":10.35,"open":10.4,"volume":3297700}]},{"date":"2004-01-22","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":4110,"close":12.32,"high":12.39,"low":11.95,"open":12.02,"volume":4515400},{"timestamp":1073485800,"date":"2004-01-07","index":4111,"close":12.59,"high":12.61,"low":12.11,"open":12.2,"volume":6822200},{"timestamp":1073572200,"date":"2004-01-08","index":4112,"close":12.66,"high":12.74,"low":12.51,"open":12.59,"volume":4658700},{"timestamp":1073658600,"date":"2004-01-09","index":4113,"close":12.27,"high":12.66,"low":12.25,"open":12.66,"volume":6073200},{"timestamp":1073917800,"date":"2004-01-12","index":4114,"close":12.72,"high":12.79,"low":12.3,"open":12.34,"volume":4381900},{"timestamp":1074004200,"date":"2004-01-13","index":4115,"close":12.52,"high":12.89,"low":12.37,"open":12.7,"volume":4431500},{"timestamp":1074090600,"date":"2004-01-14","index":4116,"close":12.94,"high":12.97,"low":12.55,"open":12.55,"volume":5397900},{"timestamp":1074177000,"date":"2004-01-15","index":4117,"close":13.23,"high":13.35,"low":12.91,"open":13,"volume":7267700},{"timestamp":1074263400,"date":"2004-01-16","index":4118,"close":13.38,"high":13.5,"low":13.25,"open":13.3,"volume":4823400},{"timestamp":1074609000,"date":"2004-01-20","index":4119,"close":13.76,"high":13.82,"low":13.35,"open":13.5,"volume":5867400},{"timestamp":1074695400,"date":"2004-01-21","index":4120,"close":13.75,"high":13.92,"low":13.31,"open":13.62,"volume":4508600}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":4121,"close":13.16,"high":13.75,"low":13.16,"open":13.65,"volume":6260200},{"timestamp":1074868200,"date":"2004-01-23","index":4122,"close":13.28,"high":13.58,"low":13.18,"open":13.2,"volume":6265100},{"timestamp":1075127400,"date":"2004-01-26","index":4123,"close":13.15,"high":13.28,"low":12.86,"open":13.27,"volume":6700200},{"timestamp":1075213800,"date":"2004-01-27","index":4124,"close":12.97,"high":13.21,"low":12.91,"open":13.15,"volume":3890100},{"timestamp":1075300200,"date":"2004-01-28","index":4125,"close":12.54,"high":13.14,"low":12.46,"open":13.1,"volume":4789600},{"timestamp":1075386600,"date":"2004-01-29","index":4126,"close":12.6,"high":12.67,"low":12.34,"open":12.64,"volume":4817900},{"timestamp":1075473000,"date":"2004-01-30","index":4127,"close":12.59,"high":12.7,"low":12.46,"open":12.57,"volume":2509500},{"timestamp":1075732200,"date":"2004-02-02","index":4128,"close":12.5,"high":12.7,"low":12.35,"open":12.56,"volume":3835400},{"timestamp":1075818600,"date":"2004-02-03","index":4129,"close":12.24,"high":12.43,"low":12.15,"open":12.43,"volume":5026400},{"timestamp":1075905000,"date":"2004-02-04","index":4130,"close":12.1,"high":12.18,"low":11.94,"open":12.12,"volume":4724100},{"timestamp":1075991400,"date":"2004-02-05","index":4131,"close":12.18,"high":12.35,"low":11.99,"open":12.1,"volume":4116000}]},{"date":"2003-10-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":4047,"close":13,"high":13.12,"low":12.83,"open":12.87,"volume":3637800},{"timestamp":1065533400,"date":"2003-10-07","index":4048,"close":13.29,"high":13.36,"low":12.9,"open":13,"volume":4980000},{"timestamp":1065619800,"date":"2003-10-08","index":4049,"close":13.11,"high":13.27,"low":13,"open":13.25,"volume":3265400},{"timestamp":1065706200,"date":"2003-10-09","index":4050,"close":13.33,"high":13.39,"low":13.18,"open":13.25,"volume":5389300},{"timestamp":1065792600,"date":"2003-10-10","index":4051,"close":13.08,"high":13.36,"low":13.04,"open":13.35,"volume":4342700},{"timestamp":1066051800,"date":"2003-10-13","index":4052,"close":13.56,"high":13.56,"low":13.15,"open":13.2,"volume":3751300},{"timestamp":1066138200,"date":"2003-10-14","index":4053,"close":13.95,"high":13.95,"low":13.53,"open":13.74,"volume":5967500},{"timestamp":1066224600,"date":"2003-10-15","index":4054,"close":13.98,"high":14.2,"low":13.9,"open":13.97,"volume":7762500},{"timestamp":1066311000,"date":"2003-10-16","index":4055,"close":13.68,"high":13.96,"low":13.58,"open":13.62,"volume":5411100},{"timestamp":1066397400,"date":"2003-10-17","index":4056,"close":13.59,"high":14.05,"low":13.5,"open":14.05,"volume":4381400},{"timestamp":1066656600,"date":"2003-10-20","index":4057,"close":13.8,"high":13.86,"low":13.5,"open":13.5,"volume":3332700}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":4058,"close":13.49,"high":13.8,"low":13.38,"open":13.8,"volume":4925900},{"timestamp":1066829400,"date":"2003-10-22","index":4059,"close":12.95,"high":13.42,"low":12.88,"open":13.18,"volume":6327500},{"timestamp":1066915800,"date":"2003-10-23","index":4060,"close":13.1,"high":13.18,"low":12.46,"open":12.85,"volume":6813700},{"timestamp":1067002200,"date":"2003-10-24","index":4061,"close":12.92,"high":13.03,"low":12.67,"open":13,"volume":4152600},{"timestamp":1067265000,"date":"2003-10-27","index":4062,"close":12.98,"high":13.23,"low":12.91,"open":13.12,"volume":4021400},{"timestamp":1067351400,"date":"2003-10-28","index":4063,"close":13.75,"high":13.75,"low":12.51,"open":12.98,"volume":5932900},{"timestamp":1067437800,"date":"2003-10-29","index":4064,"close":13.71,"high":13.73,"low":13.35,"open":13.5,"volume":5412200},{"timestamp":1067524200,"date":"2003-10-30","index":4065,"close":13.66,"high":13.89,"low":13.52,"open":13.8,"volume":3270800},{"timestamp":1067610600,"date":"2003-10-31","index":4066,"close":13.56,"high":13.68,"low":13.49,"open":13.66,"volume":2651100},{"timestamp":1067869800,"date":"2003-11-03","index":4067,"close":13.48,"high":13.59,"low":13.43,"open":13.5,"volume":3220100},{"timestamp":1067956200,"date":"2003-11-04","index":4068,"close":13.34,"high":13.55,"low":13.3,"open":13.48,"volume":4476900}]},{"date":"2003-07-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":3984,"close":11.73,"high":11.75,"low":11.12,"open":11.12,"volume":5589900},{"timestamp":1057757400,"date":"2003-07-09","index":3985,"close":11.72,"high":11.8,"low":11.57,"open":11.65,"volume":5197700},{"timestamp":1057843800,"date":"2003-07-10","index":3986,"close":11.05,"high":11.57,"low":10.93,"open":11.5,"volume":5478400},{"timestamp":1057930200,"date":"2003-07-11","index":3987,"close":10.89,"high":11.22,"low":10.89,"open":11.2,"volume":5184400},{"timestamp":1058189400,"date":"2003-07-14","index":3988,"close":11.55,"high":11.78,"low":10.99,"open":10.99,"volume":6850700},{"timestamp":1058275800,"date":"2003-07-15","index":3989,"close":11.78,"high":12.09,"low":11.56,"open":11.56,"volume":7985300},{"timestamp":1058362200,"date":"2003-07-16","index":3990,"close":11.6,"high":12.05,"low":11.51,"open":11.8,"volume":4334000},{"timestamp":1058448600,"date":"2003-07-17","index":3991,"close":11.21,"high":11.53,"low":11.1,"open":11.53,"volume":3664800},{"timestamp":1058535000,"date":"2003-07-18","index":3992,"close":11.48,"high":11.6,"low":11.24,"open":11.5,"volume":3754600},{"timestamp":1058794200,"date":"2003-07-21","index":3993,"close":11.25,"high":11.66,"low":11.2,"open":11.48,"volume":4276800},{"timestamp":1058880600,"date":"2003-07-22","index":3994,"close":11.3,"high":11.44,"low":10.95,"open":11.35,"volume":5072400}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":3995,"close":10.97,"high":11.46,"low":10.69,"open":11.46,"volume":8481500},{"timestamp":1059053400,"date":"2003-07-24","index":3996,"close":10.95,"high":11.2,"low":10.85,"open":11.1,"volume":3912400},{"timestamp":1059139800,"date":"2003-07-25","index":3997,"close":11,"high":11.08,"low":10.67,"open":10.95,"volume":3690900},{"timestamp":1059399000,"date":"2003-07-28","index":3998,"close":10.73,"high":11,"low":10.69,"open":11,"volume":4237600},{"timestamp":1059485400,"date":"2003-07-29","index":3999,"close":10.47,"high":10.84,"low":10.46,"open":10.74,"volume":4311500},{"timestamp":1059571800,"date":"2003-07-30","index":4000,"close":10.26,"high":10.53,"low":10.26,"open":10.5,"volume":7723200},{"timestamp":1059658200,"date":"2003-07-31","index":4001,"close":10.41,"high":10.72,"low":10.32,"open":10.4,"volume":5530400},{"timestamp":1059744600,"date":"2003-08-01","index":4002,"close":10.01,"high":10.5,"low":9.99,"open":10.5,"volume":5969400},{"timestamp":1060003800,"date":"2003-08-04","index":4003,"close":10.3,"high":10.32,"low":9.65,"open":10.05,"volume":7749700},{"timestamp":1060090200,"date":"2003-08-05","index":4004,"close":10.15,"high":10.43,"low":10.08,"open":10.1,"volume":5694900},{"timestamp":1060176600,"date":"2003-08-06","index":4005,"close":10.1,"high":10.2,"low":9.97,"open":10.12,"volume":4170100}]},{"date":"2003-04-22","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":3920,"close":8.03,"high":8.07,"low":7.85,"open":7.95,"volume":3926300},{"timestamp":1049722200,"date":"2003-04-07","index":3921,"close":8.3,"high":8.6,"low":8.21,"open":8.31,"volume":6481300},{"timestamp":1049808600,"date":"2003-04-08","index":3922,"close":8.01,"high":8.3,"low":7.94,"open":8.24,"volume":3502900},{"timestamp":1049895000,"date":"2003-04-09","index":3923,"close":7.79,"high":8.24,"low":7.76,"open":8.1,"volume":4227400},{"timestamp":1049981400,"date":"2003-04-10","index":3924,"close":8.03,"high":8.03,"low":7.76,"open":7.83,"volume":2292000},{"timestamp":1050067800,"date":"2003-04-11","index":3925,"close":7.97,"high":8.24,"low":7.86,"open":8.1,"volume":2460400},{"timestamp":1050327000,"date":"2003-04-14","index":3926,"close":8.5,"high":8.5,"low":7.93,"open":7.96,"volume":3238700},{"timestamp":1050413400,"date":"2003-04-15","index":3927,"close":8.51,"high":8.57,"low":8.21,"open":8.4,"volume":4160600},{"timestamp":1050499800,"date":"2003-04-16","index":3928,"close":8.39,"high":8.75,"low":8.38,"open":8.7,"volume":4803300},{"timestamp":1050586200,"date":"2003-04-17","index":3929,"close":8.63,"high":8.65,"low":8.39,"open":8.45,"volume":3144900},{"timestamp":1050931800,"date":"2003-04-21","index":3930,"close":8.64,"high":8.75,"low":8.52,"open":8.74,"volume":2590900}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":3931,"close":9.12,"high":9.14,"low":8.45,"open":8.58,"volume":5659800},{"timestamp":1051104600,"date":"2003-04-23","index":3932,"close":9.37,"high":9.39,"low":8.99,"open":9.1,"volume":5380500},{"timestamp":1051191000,"date":"2003-04-24","index":3933,"close":8.86,"high":9.28,"low":8.78,"open":9.15,"volume":6406300},{"timestamp":1051277400,"date":"2003-04-25","index":3934,"close":8.75,"high":8.96,"low":8.69,"open":8.95,"volume":3605000},{"timestamp":1051536600,"date":"2003-04-28","index":3935,"close":8.93,"high":9,"low":8.7,"open":8.76,"volume":2861000},{"timestamp":1051623000,"date":"2003-04-29","index":3936,"close":8.87,"high":9.15,"low":8.72,"open":8.98,"volume":4498500},{"timestamp":1051709400,"date":"2003-04-30","index":3937,"close":8.63,"high":8.77,"low":8.54,"open":8.77,"volume":7466300},{"timestamp":1051795800,"date":"2003-05-01","index":3938,"close":8.62,"high":8.71,"low":8.34,"open":8.63,"volume":4373600},{"timestamp":1051882200,"date":"2003-05-02","index":3939,"close":9.15,"high":9.15,"low":8.48,"open":8.5,"volume":5819600},{"timestamp":1052141400,"date":"2003-05-05","index":3940,"close":9.17,"high":9.4,"low":9.07,"open":9.13,"volume":5090400},{"timestamp":1052227800,"date":"2003-05-06","index":3941,"close":9.07,"high":9.38,"low":9.05,"open":9.2,"volume":3976300}]},{"date":"2003-01-21","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":3857,"close":11.79,"high":11.79,"low":11.42,"open":11.55,"volume":4713500},{"timestamp":1041863400,"date":"2003-01-06","index":3858,"close":12.28,"high":12.39,"low":11.75,"open":11.75,"volume":6611300},{"timestamp":1041949800,"date":"2003-01-07","index":3859,"close":12.05,"high":12.28,"low":12.03,"open":12.25,"volume":4773700},{"timestamp":1042036200,"date":"2003-01-08","index":3860,"close":11.5,"high":11.91,"low":11.41,"open":11.9,"volume":5833500},{"timestamp":1042122600,"date":"2003-01-09","index":3861,"close":12.1,"high":12.16,"low":11.69,"open":11.7,"volume":4611700},{"timestamp":1042209000,"date":"2003-01-10","index":3862,"close":12.19,"high":12.25,"low":11.8,"open":12.09,"volume":3471400},{"timestamp":1042468200,"date":"2003-01-13","index":3863,"close":11.9,"high":12.43,"low":11.9,"open":12.29,"volume":2990000},{"timestamp":1042554600,"date":"2003-01-14","index":3864,"close":12.38,"high":12.46,"low":11.8,"open":11.9,"volume":5130600},{"timestamp":1042641000,"date":"2003-01-15","index":3865,"close":12.15,"high":12.45,"low":12.06,"open":12.45,"volume":3621700},{"timestamp":1042727400,"date":"2003-01-16","index":3866,"close":12.13,"high":12.45,"low":12.05,"open":12.19,"volume":4250800},{"timestamp":1042813800,"date":"2003-01-17","index":3867,"close":11.74,"high":11.97,"low":11.5,"open":11.65,"volume":4643000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":3868,"close":10.48,"high":11.61,"low":10.46,"open":11.6,"volume":9294200},{"timestamp":1043245800,"date":"2003-01-22","index":3869,"close":9.51,"high":10.4,"low":9.5,"open":10.4,"volume":12606700},{"timestamp":1043332200,"date":"2003-01-23","index":3870,"close":9.76,"high":9.89,"low":9.44,"open":9.72,"volume":5843700},{"timestamp":1043418600,"date":"2003-01-24","index":3871,"close":9.48,"high":9.67,"low":9.36,"open":9.62,"volume":4711100},{"timestamp":1043677800,"date":"2003-01-27","index":3872,"close":9.51,"high":9.62,"low":9.26,"open":9.45,"volume":5025800},{"timestamp":1043764200,"date":"2003-01-28","index":3873,"close":9.56,"high":9.75,"low":9.4,"open":9.52,"volume":4003200},{"timestamp":1043850600,"date":"2003-01-29","index":3874,"close":9.53,"high":9.61,"low":9.29,"open":9.5,"volume":3696700},{"timestamp":1043937000,"date":"2003-01-30","index":3875,"close":9.14,"high":9.51,"low":8.91,"open":9.43,"volume":6192500},{"timestamp":1044023400,"date":"2003-01-31","index":3876,"close":9.22,"high":9.3,"low":8.99,"open":9,"volume":4369700},{"timestamp":1044282600,"date":"2003-02-03","index":3877,"close":9.27,"high":9.33,"low":9.1,"open":9.22,"volume":3415600},{"timestamp":1044369000,"date":"2003-02-04","index":3878,"close":8.84,"high":9.04,"low":8.74,"open":9.02,"volume":5720500}]},{"date":"2002-10-15","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":3791,"close":8.7,"high":9,"low":8.34,"open":8.7,"volume":6445800},{"timestamp":1033479000,"date":"2002-10-01","index":3792,"close":8.98,"high":9.14,"low":8.6,"open":8.88,"volume":4293500},{"timestamp":1033565400,"date":"2002-10-02","index":3793,"close":8.82,"high":9.14,"low":8.65,"open":9.06,"volume":3180000},{"timestamp":1033651800,"date":"2002-10-03","index":3794,"close":8.22,"high":8.81,"low":8.2,"open":8.67,"volume":4670700},{"timestamp":1033738200,"date":"2002-10-04","index":3795,"close":7.83,"high":8.22,"low":7.56,"open":8.22,"volume":8932400},{"timestamp":1033997400,"date":"2002-10-07","index":3796,"close":7.26,"high":7.9,"low":7.22,"open":7.82,"volume":5752900},{"timestamp":1034083800,"date":"2002-10-08","index":3797,"close":7.87,"high":8.12,"low":7.34,"open":7.4,"volume":4313800},{"timestamp":1034170200,"date":"2002-10-09","index":3798,"close":7.86,"high":8,"low":7.58,"open":7.83,"volume":3873800},{"timestamp":1034256600,"date":"2002-10-10","index":3799,"close":7.99,"high":8.18,"low":7.72,"open":7.75,"volume":5533500},{"timestamp":1034343000,"date":"2002-10-11","index":3800,"close":8.85,"high":8.85,"low":8.13,"open":8.2,"volume":4978000},{"timestamp":1034602200,"date":"2002-10-14","index":3801,"close":8.87,"high":9.07,"low":8.5,"open":8.8,"volume":2843900}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":3802,"close":9.79,"high":9.85,"low":9.52,"open":9.6,"volume":5699500},{"timestamp":1034775000,"date":"2002-10-16","index":3803,"close":8.93,"high":9.61,"low":8.76,"open":9.6,"volume":6404400},{"timestamp":1034861400,"date":"2002-10-17","index":3804,"close":9.45,"high":9.6,"low":9.26,"open":9.26,"volume":5274100},{"timestamp":1034947800,"date":"2002-10-18","index":3805,"close":9.18,"high":9.41,"low":9.1,"open":9.4,"volume":4389900},{"timestamp":1035207000,"date":"2002-10-21","index":3806,"close":9.46,"high":9.49,"low":8.95,"open":9.13,"volume":5240400},{"timestamp":1035293400,"date":"2002-10-22","index":3807,"close":9.19,"high":9.47,"low":8.82,"open":9.47,"volume":4311900},{"timestamp":1035379800,"date":"2002-10-23","index":3808,"close":9.32,"high":9.36,"low":8.93,"open":9.19,"volume":3217100},{"timestamp":1035466200,"date":"2002-10-24","index":3809,"close":9.25,"high":9.54,"low":9.2,"open":9.35,"volume":3534800},{"timestamp":1035552600,"date":"2002-10-25","index":3810,"close":9.55,"high":9.57,"low":9.21,"open":9.23,"volume":3078900},{"timestamp":1035815400,"date":"2002-10-28","index":3811,"close":9.57,"high":9.87,"low":9.44,"open":9.7,"volume":3721000},{"timestamp":1035901800,"date":"2002-10-29","index":3812,"close":9.3,"high":9.53,"low":9.03,"open":9.37,"volume":3061600}]},{"date":"2002-07-16","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":3727,"close":11.2,"high":12.01,"low":11.2,"open":11.63,"volume":5246500},{"timestamp":1025530200,"date":"2002-07-01","index":3728,"close":11,"high":11.65,"low":11,"open":11.28,"volume":3705300},{"timestamp":1025616600,"date":"2002-07-02","index":3729,"close":10.71,"high":11.16,"low":10.71,"open":11,"volume":5517900},{"timestamp":1025703000,"date":"2002-07-03","index":3730,"close":10.8,"high":10.9,"low":10.26,"open":10.71,"volume":4526500},{"timestamp":1025875800,"date":"2002-07-05","index":3731,"close":11.53,"high":11.65,"low":10.95,"open":11,"volume":3591600},{"timestamp":1026135000,"date":"2002-07-08","index":3732,"close":11.2,"high":11.89,"low":11.1,"open":11.6,"volume":3271800},{"timestamp":1026221400,"date":"2002-07-09","index":3733,"close":10.7,"high":11.19,"low":10.57,"open":11.05,"volume":4786800},{"timestamp":1026307800,"date":"2002-07-10","index":3734,"close":10.35,"high":10.89,"low":10.3,"open":10.8,"volume":4265000},{"timestamp":1026394200,"date":"2002-07-11","index":3735,"close":10.62,"high":10.8,"low":10.03,"open":10.2,"volume":5037700},{"timestamp":1026480600,"date":"2002-07-12","index":3736,"close":10.7,"high":10.85,"low":10.45,"open":10.52,"volume":4296300},{"timestamp":1026739800,"date":"2002-07-15","index":3737,"close":10.78,"high":10.91,"low":10.16,"open":10.5,"volume":5988200}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":3738,"close":10.47,"high":10.75,"low":10.23,"open":10.5,"volume":4420400},{"timestamp":1026912600,"date":"2002-07-17","index":3739,"close":10.55,"high":11,"low":10.25,"open":10.61,"volume":6322500},{"timestamp":1026999000,"date":"2002-07-18","index":3740,"close":10.4,"high":10.68,"low":10.26,"open":10.45,"volume":4565900},{"timestamp":1027085400,"date":"2002-07-19","index":3741,"close":10.29,"high":10.4,"low":10.04,"open":10.3,"volume":5511200},{"timestamp":1027344600,"date":"2002-07-22","index":3742,"close":9.6,"high":10.2,"low":9.54,"open":10,"volume":5772600},{"timestamp":1027431000,"date":"2002-07-23","index":3743,"close":8.77,"high":9.58,"low":8.77,"open":9.58,"volume":7996800},{"timestamp":1027517400,"date":"2002-07-24","index":3744,"close":9.4,"high":9.4,"low":8.05,"open":8.77,"volume":9067700},{"timestamp":1027603800,"date":"2002-07-25","index":3745,"close":9,"high":9.7,"low":8.68,"open":9.25,"volume":5743200},{"timestamp":1027690200,"date":"2002-07-26","index":3746,"close":8.97,"high":9.06,"low":8.75,"open":8.9,"volume":5416200},{"timestamp":1027949400,"date":"2002-07-29","index":3747,"close":9.75,"high":9.76,"low":8.9,"open":9.26,"volume":8121300},{"timestamp":1028035800,"date":"2002-07-30","index":3748,"close":9.33,"high":9.7,"low":9.12,"open":9.65,"volume":6361800}]},{"date":"2002-04-16","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":3664,"close":13,"high":13.09,"low":12.7,"open":12.77,"volume":3024100},{"timestamp":1017757800,"date":"2002-04-02","index":3665,"close":12.65,"high":12.79,"low":12.52,"open":12.71,"volume":4455600},{"timestamp":1017844200,"date":"2002-04-03","index":3666,"close":12.4,"high":12.75,"low":12.35,"open":12.75,"volume":4078200},{"timestamp":1017930600,"date":"2002-04-04","index":3667,"close":12.28,"high":12.56,"low":12.16,"open":12.55,"volume":6276400},{"timestamp":1018017000,"date":"2002-04-05","index":3668,"close":12.35,"high":12.75,"low":12.27,"open":12.4,"volume":3460600},{"timestamp":1018272600,"date":"2002-04-08","index":3669,"close":12.55,"high":12.69,"low":12.1,"open":12.1,"volume":4098400},{"timestamp":1018359000,"date":"2002-04-09","index":3670,"close":12.28,"high":12.72,"low":12.15,"open":12.64,"volume":4129200},{"timestamp":1018445400,"date":"2002-04-10","index":3671,"close":12.65,"high":12.65,"low":12.28,"open":12.35,"volume":4308500},{"timestamp":1018531800,"date":"2002-04-11","index":3672,"close":12.15,"high":12.63,"low":12.06,"open":12.62,"volume":4606000},{"timestamp":1018618200,"date":"2002-04-12","index":3673,"close":12.5,"high":12.55,"low":12.2,"open":12.22,"volume":2636800},{"timestamp":1018877400,"date":"2002-04-15","index":3674,"close":12.58,"high":12.7,"low":12.45,"open":12.57,"volume":3624900}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":3675,"close":13.07,"high":13.19,"low":12.61,"open":12.75,"volume":6163800},{"timestamp":1019050200,"date":"2002-04-17","index":3676,"close":13.04,"high":13.19,"low":12.95,"open":13.06,"volume":6313200},{"timestamp":1019136600,"date":"2002-04-18","index":3677,"close":12.5,"high":13.08,"low":12.39,"open":13.02,"volume":5448200},{"timestamp":1019223000,"date":"2002-04-19","index":3678,"close":12.52,"high":12.7,"low":12.39,"open":12.5,"volume":3965900},{"timestamp":1019482200,"date":"2002-04-22","index":3679,"close":12.05,"high":12.36,"low":12,"open":12.35,"volume":5008700},{"timestamp":1019568600,"date":"2002-04-23","index":3680,"close":11.7,"high":12.08,"low":11.65,"open":12.03,"volume":5528600},{"timestamp":1019655000,"date":"2002-04-24","index":3681,"close":11.35,"high":11.82,"low":11.3,"open":11.75,"volume":4948100},{"timestamp":1019741400,"date":"2002-04-25","index":3682,"close":11.36,"high":11.43,"low":11,"open":11.1,"volume":4054300},{"timestamp":1019827800,"date":"2002-04-26","index":3683,"close":11.01,"high":11.33,"low":10.92,"open":11.15,"volume":5363600},{"timestamp":1020087000,"date":"2002-04-29","index":3684,"close":11.05,"high":11.36,"low":10.92,"open":11.02,"volume":4903000},{"timestamp":1020173400,"date":"2002-04-30","index":3685,"close":11.39,"high":11.42,"low":11.02,"open":11.15,"volume":5507500}]},{"date":"2002-01-15","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":3602,"close":15.74,"high":15.92,"low":15.51,"open":15.88,"volume":2577800},{"timestamp":1009809000,"date":"2001-12-31","index":3603,"close":15.47,"high":15.84,"low":15.25,"open":15.35,"volume":3809000},{"timestamp":1009981800,"date":"2002-01-02","index":3604,"close":15.56,"high":15.56,"low":15.1,"open":15.42,"volume":2865600},{"timestamp":1010068200,"date":"2002-01-03","index":3605,"close":16.85,"high":16.99,"low":15.62,"open":15.7,"volume":6554700},{"timestamp":1010154600,"date":"2002-01-04","index":3606,"close":18.09,"high":19,"low":17.55,"open":17.7,"volume":12209800},{"timestamp":1010413800,"date":"2002-01-07","index":3607,"close":17.34,"high":18.09,"low":17.02,"open":17.98,"volume":5697700},{"timestamp":1010500200,"date":"2002-01-08","index":3608,"close":17.04,"high":17.41,"low":16.9,"open":17.25,"volume":2927100},{"timestamp":1010586600,"date":"2002-01-09","index":3609,"close":17.22,"high":17.68,"low":17.02,"open":17.04,"volume":3308600},{"timestamp":1010673000,"date":"2002-01-10","index":3610,"close":16.64,"high":17.3,"low":16.47,"open":17,"volume":4874800},{"timestamp":1010759400,"date":"2002-01-11","index":3611,"close":16.95,"high":16.99,"low":16.75,"open":16.85,"volume":2955300},{"timestamp":1011018600,"date":"2002-01-14","index":3612,"close":16.02,"high":16.75,"low":15.8,"open":16.65,"volume":5015600}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":3613,"close":16.01,"high":16.25,"low":15.79,"open":16,"volume":3824400},{"timestamp":1011191400,"date":"2002-01-16","index":3614,"close":15.03,"high":15.89,"low":15.01,"open":15.85,"volume":4210300},{"timestamp":1011277800,"date":"2002-01-17","index":3615,"close":15.52,"high":15.55,"low":15.25,"open":15.3,"volume":3716500},{"timestamp":1011364200,"date":"2002-01-18","index":3616,"close":14.87,"high":15.26,"low":14.8,"open":15.15,"volume":3744800},{"timestamp":1011709800,"date":"2002-01-22","index":3617,"close":14.12,"high":15.21,"low":13.98,"open":15.18,"volume":5868800},{"timestamp":1011796200,"date":"2002-01-23","index":3618,"close":13.85,"high":14.35,"low":13.67,"open":14.22,"volume":7193300},{"timestamp":1011882600,"date":"2002-01-24","index":3619,"close":13.86,"high":14.73,"low":13.85,"open":14.1,"volume":4232100},{"timestamp":1011969000,"date":"2002-01-25","index":3620,"close":14.3,"high":14.5,"low":13.86,"open":14,"volume":3743800},{"timestamp":1012228200,"date":"2002-01-28","index":3621,"close":14.28,"high":14.7,"low":14.11,"open":14.33,"volume":3288500},{"timestamp":1012314600,"date":"2002-01-29","index":3622,"close":13,"high":14.45,"low":12.9,"open":14.37,"volume":10149900},{"timestamp":1012401000,"date":"2002-01-30","index":3623,"close":13.55,"high":13.56,"low":12.65,"open":13.5,"volume":8878600}]},{"date":"2001-10-16","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":3540,"close":10.87,"high":11.16,"low":10.46,"open":11.1,"volume":4656400},{"timestamp":1002029400,"date":"2001-10-02","index":3541,"close":11.38,"high":11.38,"low":10.57,"open":10.87,"volume":3606500},{"timestamp":1002115800,"date":"2001-10-03","index":3542,"close":11.15,"high":11.29,"low":10.9,"open":11.08,"volume":6238300},{"timestamp":1002202200,"date":"2001-10-04","index":3543,"close":11.36,"high":11.72,"low":11.1,"open":11.15,"volume":5025300},{"timestamp":1002288600,"date":"2001-10-05","index":3544,"close":11,"high":11.45,"low":10.73,"open":11.36,"volume":4019300},{"timestamp":1002547800,"date":"2001-10-08","index":3545,"close":11,"high":11.05,"low":10.6,"open":10.95,"volume":2796700},{"timestamp":1002634200,"date":"2001-10-09","index":3546,"close":10.59,"high":10.89,"low":10.53,"open":10.55,"volume":3184000},{"timestamp":1002720600,"date":"2001-10-10","index":3547,"close":10.99,"high":11.04,"low":10.38,"open":10.58,"volume":4319200},{"timestamp":1002807000,"date":"2001-10-11","index":3548,"close":11.63,"high":11.95,"low":11.33,"open":11.33,"volume":6524600},{"timestamp":1002893400,"date":"2001-10-12","index":3549,"close":11.2,"high":11.35,"low":10.67,"open":10.8,"volume":4899800},{"timestamp":1003152600,"date":"2001-10-15","index":3550,"close":11,"high":11.19,"low":10.84,"open":11.05,"volume":3519000}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":3551,"close":12.1,"high":12.25,"low":11.18,"open":11.2,"volume":6675800},{"timestamp":1003325400,"date":"2001-10-17","index":3552,"close":12.25,"high":13.3,"low":12.21,"open":13,"volume":9390400},{"timestamp":1003411800,"date":"2001-10-18","index":3553,"close":12.51,"high":12.91,"low":12.25,"open":12.25,"volume":5024400},{"timestamp":1003498200,"date":"2001-10-19","index":3554,"close":12.77,"high":12.95,"low":12.5,"open":12.6,"volume":3808900},{"timestamp":1003757400,"date":"2001-10-22","index":3555,"close":13.86,"high":13.95,"low":12.21,"open":12.5,"volume":6454300},{"timestamp":1003843800,"date":"2001-10-23","index":3556,"close":13.62,"high":14.3,"low":13.52,"open":13.86,"volume":5678700},{"timestamp":1003930200,"date":"2001-10-24","index":3557,"close":12.96,"high":13.54,"low":12.72,"open":13.52,"volume":4217500},{"timestamp":1004016600,"date":"2001-10-25","index":3558,"close":13.49,"high":13.7,"low":12.52,"open":12.7,"volume":4285100},{"timestamp":1004103000,"date":"2001-10-26","index":3559,"close":13.9,"high":14.17,"low":13.3,"open":13.39,"volume":4980900},{"timestamp":1004365800,"date":"2001-10-29","index":3560,"close":13.25,"high":13.78,"low":13.1,"open":13.61,"volume":3365300},{"timestamp":1004452200,"date":"2001-10-30","index":3561,"close":12.81,"high":13.1,"low":12.59,"open":12.9,"volume":3014100}]},{"date":"2001-07-17","estimated":0.08,"reported":0.07,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":3480,"close":15.75,"high":16.74,"low":15.3,"open":16.45,"volume":6202500},{"timestamp":994080600,"date":"2001-07-02","index":3481,"close":16,"high":16.15,"low":15.5,"open":15.5,"volume":4557600},{"timestamp":994167000,"date":"2001-07-03","index":3482,"close":15.9,"high":16.11,"low":15.76,"open":16,"volume":1756300},{"timestamp":994339800,"date":"2001-07-05","index":3483,"close":15.94,"high":16.18,"low":15.59,"open":15.95,"volume":3504900},{"timestamp":994426200,"date":"2001-07-06","index":3484,"close":15.08,"high":15.8,"low":15.06,"open":15.7,"volume":2365000},{"timestamp":994685400,"date":"2001-07-09","index":3485,"close":15.2,"high":15.4,"low":15.13,"open":15.2,"volume":2466100},{"timestamp":994771800,"date":"2001-07-10","index":3486,"close":14.94,"high":15.35,"low":14.9,"open":15.13,"volume":3635200},{"timestamp":994858200,"date":"2001-07-11","index":3487,"close":14.14,"high":14.75,"low":13.97,"open":14.75,"volume":5533400},{"timestamp":994944600,"date":"2001-07-12","index":3488,"close":15.02,"high":15.22,"low":14.3,"open":14.3,"volume":4584400},{"timestamp":995031000,"date":"2001-07-13","index":3489,"close":15.23,"high":15.3,"low":14.52,"open":14.95,"volume":6024500},{"timestamp":995290200,"date":"2001-07-16","index":3490,"close":14.45,"high":15.2,"low":14.44,"open":15.2,"volume":3678500}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":3491,"close":15.49,"high":15.5,"low":14.45,"open":14.7,"volume":6809400},{"timestamp":995463000,"date":"2001-07-18","index":3492,"close":15.02,"high":15.16,"low":14.8,"open":15.05,"volume":4269900},{"timestamp":995549400,"date":"2001-07-19","index":3493,"close":15.36,"high":15.59,"low":15.12,"open":15.25,"volume":3671800},{"timestamp":995635800,"date":"2001-07-20","index":3494,"close":15.19,"high":15.47,"low":15,"open":15,"volume":3388700},{"timestamp":995895000,"date":"2001-07-23","index":3495,"close":14.86,"high":15.41,"low":14.85,"open":15.2,"volume":2397100},{"timestamp":995981400,"date":"2001-07-24","index":3496,"close":14.6,"high":14.8,"low":14.34,"open":14.56,"volume":3544700},{"timestamp":996067800,"date":"2001-07-25","index":3497,"close":14.6,"high":14.9,"low":14.44,"open":14.75,"volume":3974500},{"timestamp":996154200,"date":"2001-07-26","index":3498,"close":14.89,"high":15.1,"low":14.45,"open":14.59,"volume":4129300},{"timestamp":996240600,"date":"2001-07-27","index":3499,"close":15.14,"high":15.36,"low":14.92,"open":14.98,"volume":3274600},{"timestamp":996499800,"date":"2001-07-30","index":3500,"close":14.82,"high":15.1,"low":14.6,"open":15.1,"volume":2570900},{"timestamp":996586200,"date":"2001-07-31","index":3501,"close":14.99,"high":15.18,"low":14.7,"open":14.7,"volume":4538300}]},{"date":"2001-04-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":3417,"close":15.42,"high":15.63,"low":15,"open":15.6,"volume":4502300},{"timestamp":986218200,"date":"2001-04-02","index":3418,"close":15,"high":15.91,"low":14.97,"open":15.56,"volume":4709900},{"timestamp":986304600,"date":"2001-04-03","index":3419,"close":14.27,"high":15.5,"low":13.9,"open":15,"volume":6591400},{"timestamp":986391000,"date":"2001-04-04","index":3420,"close":13.51,"high":14.11,"low":13.14,"open":13.95,"volume":7897400},{"timestamp":986477400,"date":"2001-04-05","index":3421,"close":15.54,"high":15.68,"low":14.41,"open":14.5,"volume":6633800},{"timestamp":986563800,"date":"2001-04-06","index":3422,"close":15.1,"high":15.3,"low":14.77,"open":15.3,"volume":6259900},{"timestamp":986823000,"date":"2001-04-09","index":3423,"close":14.92,"high":15.36,"low":14.55,"open":15.1,"volume":4981800},{"timestamp":986909400,"date":"2001-04-10","index":3424,"close":16.42,"high":16.5,"low":14.92,"open":14.92,"volume":7117400},{"timestamp":986995800,"date":"2001-04-11","index":3425,"close":17.2,"high":18,"low":17.05,"open":18,"volume":7168700},{"timestamp":987082200,"date":"2001-04-12","index":3426,"close":18.64,"high":18.7,"low":16.8,"open":17.21,"volume":5550900},{"timestamp":987427800,"date":"2001-04-16","index":3427,"close":18,"high":18.3,"low":17.71,"open":17.8,"volume":4330900}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":3428,"close":18.13,"high":18.48,"low":17.29,"open":17.35,"volume":4900700},{"timestamp":987600600,"date":"2001-04-18","index":3429,"close":21,"high":23.18,"low":18.95,"open":19,"volume":12735400},{"timestamp":987687000,"date":"2001-04-19","index":3430,"close":20.68,"high":21.08,"low":20.1,"open":21.07,"volume":4418300},{"timestamp":987773400,"date":"2001-04-20","index":3431,"close":20.09,"high":20.69,"low":20,"open":20.69,"volume":4373400},{"timestamp":988032600,"date":"2001-04-23","index":3432,"close":18.9,"high":20.1,"low":18.65,"open":20.1,"volume":3663400},{"timestamp":988119000,"date":"2001-04-24","index":3433,"close":19.14,"high":19.68,"low":18.89,"open":19.38,"volume":2782700},{"timestamp":988205400,"date":"2001-04-25","index":3434,"close":19.13,"high":19.34,"low":18.61,"open":19.14,"volume":4605400},{"timestamp":988291800,"date":"2001-04-26","index":3435,"close":19.38,"high":20.35,"low":19,"open":19.13,"volume":3880100},{"timestamp":988378200,"date":"2001-04-27","index":3436,"close":20.23,"high":21.08,"low":19.97,"open":20.25,"volume":4288300},{"timestamp":988637400,"date":"2001-04-30","index":3437,"close":19.8,"high":20.8,"low":19.6,"open":20.8,"volume":3187700},{"timestamp":988723800,"date":"2001-05-01","index":3438,"close":19.95,"high":19.95,"low":18.8,"open":19.1,"volume":6474200}]},{"date":"2001-01-18","estimated":0.12,"reported":0.11,"pre":[{"timestamp":978445800,"date":"2001-01-02","index":3356,"close":26.06,"high":28.81,"low":25.75,"open":28.44,"volume":4568100},{"timestamp":978532200,"date":"2001-01-03","index":3357,"close":32.88,"high":33,"low":25.19,"open":26,"volume":12278500},{"timestamp":978618600,"date":"2001-01-04","index":3358,"close":30,"high":32.44,"low":29.75,"open":31.75,"volume":7818000},{"timestamp":978705000,"date":"2001-01-05","index":3359,"close":29.63,"high":30.63,"low":29.19,"open":30.13,"volume":5385900},{"timestamp":978964200,"date":"2001-01-08","index":3360,"close":28.94,"high":29.75,"low":27.75,"open":29,"volume":4406600},{"timestamp":979050600,"date":"2001-01-09","index":3361,"close":27.56,"high":28.25,"low":27.56,"open":28.19,"volume":5176500},{"timestamp":979137000,"date":"2001-01-10","index":3362,"close":27.31,"high":27.75,"low":26.56,"open":27.5,"volume":5839100},{"timestamp":979223400,"date":"2001-01-11","index":3363,"close":29.31,"high":29.94,"low":27.38,"open":27.44,"volume":6768200},{"timestamp":979309800,"date":"2001-01-12","index":3364,"close":28.5,"high":29.44,"low":28.38,"open":29.25,"volume":4280400},{"timestamp":979655400,"date":"2001-01-16","index":3365,"close":28,"high":29.31,"low":27.69,"open":28,"volume":3337500},{"timestamp":979741800,"date":"2001-01-17","index":3366,"close":28.25,"high":29.31,"low":28.19,"open":28.75,"volume":3534600}],"post":[{"timestamp":979828200,"date":"2001-01-18","index":3367,"close":27.38,"high":28.25,"low":27,"open":28.25,"volume":5954100},{"timestamp":979914600,"date":"2001-01-19","index":3368,"close":28.31,"high":28.56,"low":26.88,"open":27,"volume":8070000},{"timestamp":980173800,"date":"2001-01-22","index":3369,"close":28.5,"high":28.94,"low":28.19,"open":28.44,"volume":4126000},{"timestamp":980260200,"date":"2001-01-23","index":3370,"close":27.69,"high":28.94,"low":27.56,"open":28.5,"volume":6625100},{"timestamp":980346600,"date":"2001-01-24","index":3371,"close":28.19,"high":28.94,"low":27.69,"open":28,"volume":8541900},{"timestamp":980433000,"date":"2001-01-25","index":3372,"close":28.88,"high":29.25,"low":28.44,"open":28.88,"volume":3774400},{"timestamp":980519400,"date":"2001-01-26","index":3373,"close":27.88,"high":28.38,"low":27.63,"open":27.63,"volume":4171600},{"timestamp":980778600,"date":"2001-01-29","index":3374,"close":28.58,"high":28.6,"low":28,"open":28,"volume":3951300},{"timestamp":980865000,"date":"2001-01-30","index":3375,"close":27.29,"high":28.61,"low":26.8,"open":28.51,"volume":10263700},{"timestamp":980951400,"date":"2001-01-31","index":3376,"close":26.41,"high":26.95,"low":25.8,"open":26.5,"volume":11250400},{"timestamp":981037800,"date":"2001-02-01","index":3377,"close":27.24,"high":27.33,"low":26.41,"open":26.65,"volume":7040300}]}]
+[]
diff --git a/data/SCHW_partial.json b/data/SCHW_partial.json
index a783c6c4d..fe51488c7 100644
--- a/data/SCHW_partial.json
+++ b/data/SCHW_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":9328,"close":64.81,"high":64.85,"low":64.23,"open":64.34,"volume":6078900},{"timestamp":1727789400,"date":"2024-10-01","index":9329,"close":63.91,"high":64.68,"low":63.45,"open":64.62,"volume":6331500},{"timestamp":1727875800,"date":"2024-10-02","index":9330,"close":63.35,"high":64.17,"low":63.21,"open":63.83,"volume":4817400},{"timestamp":1727962200,"date":"2024-10-03","index":9331,"close":63.4,"high":63.68,"low":62.41,"open":63,"volume":8144400},{"timestamp":1728048600,"date":"2024-10-04","index":9332,"close":64.75,"high":64.99,"low":64.07,"open":64.17,"volume":7141400},{"timestamp":1728307800,"date":"2024-10-07","index":9333,"close":64.29,"high":65.4,"low":64.16,"open":64.48,"volume":7060200},{"timestamp":1728394200,"date":"2024-10-08","index":9334,"close":64.9,"high":65.08,"low":64.26,"open":64.53,"volume":7510100},{"timestamp":1728480600,"date":"2024-10-09","index":9335,"close":66.7,"high":66.73,"low":64.97,"open":65.25,"volume":11115600},{"timestamp":1728567000,"date":"2024-10-10","index":9336,"close":66.65,"high":67.16,"low":66.25,"open":66.4,"volume":6463300},{"timestamp":1728653400,"date":"2024-10-11","index":9337,"close":67.68,"high":68.09,"low":66.81,"open":66.96,"volume":7369900},{"timestamp":1728912600,"date":"2024-10-14","index":9338,"close":67.82,"high":68.35,"low":67.54,"open":67.86,"volume":7672200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":9339,"close":71.96,"high":73.92,"low":71.42,"open":72.6,"volume":21705700},{"timestamp":1729085400,"date":"2024-10-16","index":9340,"close":72.08,"high":74.18,"low":71.71,"open":72.68,"volume":13643700},{"timestamp":1729171800,"date":"2024-10-17","index":9341,"close":71.91,"high":72.71,"low":71.76,"open":72.52,"volume":8717600},{"timestamp":1729258200,"date":"2024-10-18","index":9342,"close":71.36,"high":72.61,"low":71.19,"open":72.58,"volume":8948400},{"timestamp":1729517400,"date":"2024-10-21","index":9343,"close":70.87,"high":71.25,"low":70.48,"open":71.2,"volume":5438500},{"timestamp":1729603800,"date":"2024-10-22","index":9344,"close":70.91,"high":71.05,"low":69.93,"open":70.82,"volume":5559600},{"timestamp":1729690200,"date":"2024-10-23","index":9345,"close":71.71,"high":71.99,"low":70.74,"open":70.83,"volume":6593700},{"timestamp":1729776600,"date":"2024-10-24","index":9346,"close":72.59,"high":72.65,"low":71.32,"open":71.9,"volume":6727500},{"timestamp":1729863000,"date":"2024-10-25","index":9347,"close":71.82,"high":72.91,"low":71.52,"open":72.76,"volume":4503900},{"timestamp":1730122200,"date":"2024-10-28","index":9348,"close":72.04,"high":72.58,"low":71.65,"open":72.27,"volume":5758700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-16","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":9264,"close":73.69,"high":74.21,"low":73.1,"open":74,"volume":8997500},{"timestamp":1719840600,"date":"2024-07-01","index":9265,"close":73.42,"high":74.17,"low":73.27,"open":73.97,"volume":3902800},{"timestamp":1719927000,"date":"2024-07-02","index":9266,"close":74.15,"high":74.18,"low":73.22,"open":73.25,"volume":4925300},{"timestamp":1720013400,"date":"2024-07-03","index":9267,"close":74.13,"high":74.61,"low":73.8,"open":74.25,"volume":2502100},{"timestamp":1720186200,"date":"2024-07-05","index":9268,"close":73.2,"high":74.15,"low":73.15,"open":73.87,"volume":3233000},{"timestamp":1720445400,"date":"2024-07-08","index":9269,"close":73.24,"high":74.51,"low":73.11,"open":74.2,"volume":5338100},{"timestamp":1720531800,"date":"2024-07-09","index":9270,"close":74.53,"high":74.89,"low":72.89,"open":73.03,"volume":4971800},{"timestamp":1720618200,"date":"2024-07-10","index":9271,"close":74.63,"high":74.73,"low":74.06,"open":74.35,"volume":4527300},{"timestamp":1720704600,"date":"2024-07-11","index":9272,"close":76.08,"high":76.44,"low":74.7,"open":74.97,"volume":5796000},{"timestamp":1720791000,"date":"2024-07-12","index":9273,"close":75.38,"high":76.7,"low":75.18,"open":76.32,"volume":6543500},{"timestamp":1721050200,"date":"2024-07-15","index":9274,"close":75.07,"high":76.1,"low":73.36,"open":73.61,"volume":10069300}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":9275,"close":67.43,"high":70.71,"low":67.39,"open":70.21,"volume":34310900},{"timestamp":1721223000,"date":"2024-07-17","index":9276,"close":63.8,"high":66.6,"low":61.01,"open":66.26,"volume":42877600},{"timestamp":1721309400,"date":"2024-07-18","index":9277,"close":62.27,"high":63.4,"low":61.85,"open":62.89,"volume":21576200},{"timestamp":1721395800,"date":"2024-07-19","index":9278,"close":62.08,"high":62.78,"low":61.32,"open":62.67,"volume":14768600},{"timestamp":1721655000,"date":"2024-07-22","index":9279,"close":64.75,"high":64.89,"low":62.87,"open":62.94,"volume":16727200},{"timestamp":1721741400,"date":"2024-07-23","index":9280,"close":65.14,"high":66.37,"low":64.64,"open":64.64,"volume":14758600},{"timestamp":1721827800,"date":"2024-07-24","index":9281,"close":64.08,"high":66.39,"low":64,"open":65.31,"volume":11836500},{"timestamp":1721914200,"date":"2024-07-25","index":9282,"close":66.24,"high":66.89,"low":64.39,"open":64.39,"volume":12194300},{"timestamp":1722000600,"date":"2024-07-26","index":9283,"close":66.6,"high":67.4,"low":66.48,"open":66.54,"volume":11168800},{"timestamp":1722259800,"date":"2024-07-29","index":9284,"close":65.3,"high":66.39,"low":65.04,"open":65.97,"volume":9962700},{"timestamp":1722346200,"date":"2024-07-30","index":9285,"close":64.91,"high":65.99,"low":64.17,"open":65.92,"volume":8022600}]},{"date":"2024-04-15","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":9201,"close":72.34,"high":72.6,"low":71.7,"open":72.4,"volume":6865000},{"timestamp":1711978200,"date":"2024-04-01","index":9202,"close":72.37,"high":72.63,"low":71.85,"open":72.29,"volume":4070800},{"timestamp":1712064600,"date":"2024-04-02","index":9203,"close":71.46,"high":72.16,"low":70.97,"open":72,"volume":5373600},{"timestamp":1712151000,"date":"2024-04-03","index":9204,"close":71.42,"high":72.24,"low":71.28,"open":71.43,"volume":5295900},{"timestamp":1712237400,"date":"2024-04-04","index":9205,"close":71.35,"high":72.97,"low":71.08,"open":72.23,"volume":7855300},{"timestamp":1712323800,"date":"2024-04-05","index":9206,"close":71.89,"high":72.13,"low":71.21,"open":71.48,"volume":4254900},{"timestamp":1712583000,"date":"2024-04-08","index":9207,"close":72.37,"high":72.78,"low":71.82,"open":72.27,"volume":5846000},{"timestamp":1712669400,"date":"2024-04-09","index":9208,"close":72.28,"high":72.8,"low":71.49,"open":72.54,"volume":5024000},{"timestamp":1712755800,"date":"2024-04-10","index":9209,"close":71.1,"high":72.07,"low":70.12,"open":71.55,"volume":7750200},{"timestamp":1712842200,"date":"2024-04-11","index":9210,"close":70.62,"high":71.28,"low":69.82,"open":70.86,"volume":5891800},{"timestamp":1712928600,"date":"2024-04-12","index":9211,"close":70.03,"high":70.87,"low":69.47,"open":69.71,"volume":8614200}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":9212,"close":71.23,"high":73.65,"low":70.47,"open":70.5,"volume":14417600},{"timestamp":1713274200,"date":"2024-04-16","index":9213,"close":73.07,"high":73.26,"low":70.37,"open":71.5,"volume":12021600},{"timestamp":1713360600,"date":"2024-04-17","index":9214,"close":72.5,"high":73.88,"low":72.32,"open":73.5,"volume":9852800},{"timestamp":1713447000,"date":"2024-04-18","index":9215,"close":72.93,"high":73.84,"low":71.96,"open":72.53,"volume":8208300},{"timestamp":1713533400,"date":"2024-04-19","index":9216,"close":73.42,"high":73.88,"low":72.86,"open":73.4,"volume":8480400},{"timestamp":1713792600,"date":"2024-04-22","index":9217,"close":74.26,"high":74.98,"low":73.22,"open":73.96,"volume":8847500},{"timestamp":1713879000,"date":"2024-04-23","index":9218,"close":75.23,"high":75.37,"low":74.18,"open":74.35,"volume":9244400},{"timestamp":1713965400,"date":"2024-04-24","index":9219,"close":75.19,"high":75.55,"low":74.36,"open":74.47,"volume":6038800},{"timestamp":1714051800,"date":"2024-04-25","index":9220,"close":74.89,"high":75.46,"low":74,"open":74.93,"volume":6375400},{"timestamp":1714138200,"date":"2024-04-26","index":9221,"close":74.99,"high":75.3,"low":74.52,"open":74.96,"volume":5560700},{"timestamp":1714397400,"date":"2024-04-29","index":9222,"close":74.56,"high":75.49,"low":74.43,"open":74.91,"volume":5743200}]},{"date":"2024-01-17","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":9140,"close":68.8,"high":69.7,"low":68.73,"open":69.65,"volume":6046800},{"timestamp":1704205800,"date":"2024-01-02","index":9141,"close":69.1,"high":69.19,"low":67.55,"open":68.13,"volume":10111200},{"timestamp":1704292200,"date":"2024-01-03","index":9142,"close":67.05,"high":67.61,"low":66.3,"open":67.05,"volume":10661900},{"timestamp":1704378600,"date":"2024-01-04","index":9143,"close":66.89,"high":67.93,"low":66.43,"open":66.74,"volume":6755000},{"timestamp":1704465000,"date":"2024-01-05","index":9144,"close":67.23,"high":68.04,"low":66.62,"open":66.91,"volume":7242600},{"timestamp":1704724200,"date":"2024-01-08","index":9145,"close":67.8,"high":68.16,"low":66.52,"open":67,"volume":6534200},{"timestamp":1704810600,"date":"2024-01-09","index":9146,"close":66.75,"high":67.36,"low":66.61,"open":67,"volume":7069300},{"timestamp":1704897000,"date":"2024-01-10","index":9147,"close":65.82,"high":66.33,"low":65.5,"open":65.86,"volume":7990100},{"timestamp":1704983400,"date":"2024-01-11","index":9148,"close":65.26,"high":65.67,"low":64.82,"open":65.49,"volume":8294800},{"timestamp":1705069800,"date":"2024-01-12","index":9149,"close":65.23,"high":66.05,"low":64.47,"open":65.65,"volume":8455900},{"timestamp":1705415400,"date":"2024-01-16","index":9150,"close":64.31,"high":64.88,"low":63.75,"open":64.3,"volume":12604100}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":9151,"close":63.45,"high":63.87,"low":59.67,"open":60.93,"volume":24688400},{"timestamp":1705588200,"date":"2024-01-18","index":9152,"close":62.72,"high":63.23,"low":61.93,"open":63.23,"volume":11301800},{"timestamp":1705674600,"date":"2024-01-19","index":9153,"close":63.78,"high":63.8,"low":61.9,"open":63.03,"volume":12683000},{"timestamp":1705933800,"date":"2024-01-22","index":9154,"close":63.63,"high":64.54,"low":63.29,"open":63.85,"volume":10041700},{"timestamp":1706020200,"date":"2024-01-23","index":9155,"close":63.92,"high":64.29,"low":63.44,"open":64,"volume":5857400},{"timestamp":1706106600,"date":"2024-01-24","index":9156,"close":63.48,"high":64.69,"low":63.43,"open":64.5,"volume":5977600},{"timestamp":1706193000,"date":"2024-01-25","index":9157,"close":63.71,"high":64.05,"low":63.14,"open":63.94,"volume":5904400},{"timestamp":1706279400,"date":"2024-01-26","index":9158,"close":64.04,"high":64.72,"low":63.74,"open":63.95,"volume":5108500},{"timestamp":1706538600,"date":"2024-01-29","index":9159,"close":63.94,"high":64.08,"low":63.38,"open":63.68,"volume":5546800},{"timestamp":1706625000,"date":"2024-01-30","index":9160,"close":64.38,"high":64.48,"low":63.37,"open":63.58,"volume":5641200},{"timestamp":1706711400,"date":"2024-01-31","index":9161,"close":62.92,"high":64.17,"low":62.89,"open":63.67,"volume":8916100}]},{"date":"2023-10-16","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9077,"close":54.9,"high":55.81,"low":54.64,"open":55.1,"volume":8059000},{"timestamp":1696253400,"date":"2023-10-02","index":9078,"close":53.55,"high":54.96,"low":53.27,"open":54.74,"volume":8859300},{"timestamp":1696339800,"date":"2023-10-03","index":9079,"close":51.3,"high":53.01,"low":50.75,"open":52.93,"volume":15459400},{"timestamp":1696426200,"date":"2023-10-04","index":9080,"close":51.41,"high":51.58,"low":50.74,"open":51.26,"volume":10421900},{"timestamp":1696512600,"date":"2023-10-05","index":9081,"close":51.06,"high":51.41,"low":50.02,"open":51.11,"volume":8601700},{"timestamp":1696599000,"date":"2023-10-06","index":9082,"close":51.52,"high":51.85,"low":49.66,"open":50.54,"volume":11470400},{"timestamp":1696858200,"date":"2023-10-09","index":9083,"close":51.75,"high":51.78,"low":50.84,"open":50.86,"volume":8168600},{"timestamp":1696944600,"date":"2023-10-10","index":9084,"close":51.78,"high":52.59,"low":51.71,"open":52.16,"volume":8373800},{"timestamp":1697031000,"date":"2023-10-11","index":9085,"close":51.91,"high":52.49,"low":51.12,"open":51.87,"volume":8068500},{"timestamp":1697117400,"date":"2023-10-12","index":9086,"close":51.51,"high":52.13,"low":50.77,"open":52.03,"volume":9412300},{"timestamp":1697203800,"date":"2023-10-13","index":9087,"close":51.33,"high":52.24,"low":51.08,"open":52.01,"volume":12412900}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9088,"close":53.72,"high":54.6,"low":50.33,"open":50.61,"volume":20509400},{"timestamp":1697549400,"date":"2023-10-17","index":9089,"close":53.69,"high":54.31,"low":52.07,"open":53.25,"volume":15991300},{"timestamp":1697635800,"date":"2023-10-18","index":9090,"close":51.84,"high":53.91,"low":51.66,"open":53.5,"volume":9949100},{"timestamp":1697722200,"date":"2023-10-19","index":9091,"close":51.9,"high":52.5,"low":51.58,"open":52.1,"volume":9981700},{"timestamp":1697808600,"date":"2023-10-20","index":9092,"close":50.87,"high":51.85,"low":50.53,"open":51.5,"volume":9785600},{"timestamp":1698067800,"date":"2023-10-23","index":9093,"close":49.33,"high":50.91,"low":49.28,"open":50.7,"volume":10885600},{"timestamp":1698154200,"date":"2023-10-24","index":9094,"close":49.83,"high":50.17,"low":49.28,"open":49.73,"volume":9022900},{"timestamp":1698240600,"date":"2023-10-25","index":9095,"close":49.37,"high":49.61,"low":48.66,"open":49.49,"volume":8056400},{"timestamp":1698327000,"date":"2023-10-26","index":9096,"close":51.43,"high":51.83,"low":49.16,"open":49.19,"volume":14097600},{"timestamp":1698413400,"date":"2023-10-27","index":9097,"close":50.12,"high":51.39,"low":49.9,"open":51.04,"volume":10574800},{"timestamp":1698672600,"date":"2023-10-30","index":9098,"close":50.75,"high":51.11,"low":49.71,"open":50.72,"volume":9293000}]},{"date":"2023-07-18","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":9014,"close":56.68,"high":57.82,"low":56.07,"open":57.55,"volume":18000700},{"timestamp":1688391000,"date":"2023-07-03","index":9015,"close":57.72,"high":58.1,"low":56.64,"open":56.64,"volume":6410600},{"timestamp":1688563800,"date":"2023-07-05","index":9016,"close":56.69,"high":57.56,"low":56.57,"open":57.38,"volume":7979600},{"timestamp":1688650200,"date":"2023-07-06","index":9017,"close":55.96,"high":56.5,"low":55.44,"open":56.17,"volume":8730300},{"timestamp":1688736600,"date":"2023-07-07","index":9018,"close":56.79,"high":57.4,"low":55.73,"open":55.81,"volume":9492000},{"timestamp":1688995800,"date":"2023-07-10","index":9019,"close":57.83,"high":57.99,"low":57.09,"open":57.75,"volume":8258900},{"timestamp":1689082200,"date":"2023-07-11","index":9020,"close":57.58,"high":58.13,"low":57.38,"open":58,"volume":8436400},{"timestamp":1689168600,"date":"2023-07-12","index":9021,"close":58.41,"high":58.8,"low":58,"open":58.2,"volume":8909900},{"timestamp":1689255000,"date":"2023-07-13","index":9022,"close":59.93,"high":59.98,"low":58.7,"open":58.74,"volume":12598300},{"timestamp":1689341400,"date":"2023-07-14","index":9023,"close":58.52,"high":60.27,"low":58.48,"open":60.26,"volume":12766100},{"timestamp":1689600600,"date":"2023-07-17","index":9024,"close":58.64,"high":59.34,"low":58.1,"open":58.38,"volume":15512600}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":9025,"close":66.01,"high":66.95,"low":64,"open":64.65,"volume":45988500},{"timestamp":1689773400,"date":"2023-07-19","index":9026,"close":66.04,"high":68.8,"low":66.02,"open":67.87,"volume":22153000},{"timestamp":1689859800,"date":"2023-07-20","index":9027,"close":67.94,"high":67.98,"low":65.78,"open":65.97,"volume":13621600},{"timestamp":1689946200,"date":"2023-07-21","index":9028,"close":66.48,"high":68.26,"low":66.46,"open":68.19,"volume":9880800},{"timestamp":1690205400,"date":"2023-07-24","index":9029,"close":66.56,"high":67.34,"low":66.34,"open":66.69,"volume":7414600},{"timestamp":1690291800,"date":"2023-07-25","index":9030,"close":65.44,"high":66.67,"low":65.15,"open":66.2,"volume":9973200},{"timestamp":1690378200,"date":"2023-07-26","index":9031,"close":66.62,"high":67.07,"low":65.65,"open":65.68,"volume":6704700},{"timestamp":1690464600,"date":"2023-07-27","index":9032,"close":65.82,"high":67.52,"low":65.58,"open":66.45,"volume":9199000},{"timestamp":1690551000,"date":"2023-07-28","index":9033,"close":65.96,"high":66.57,"low":65.71,"open":66.1,"volume":6675500},{"timestamp":1690810200,"date":"2023-07-31","index":9034,"close":66.1,"high":66.21,"low":65.23,"open":66.12,"volume":8651900},{"timestamp":1690896600,"date":"2023-08-01","index":9035,"close":65.72,"high":65.94,"low":65.38,"open":65.74,"volume":5942300}]},{"date":"2023-04-17","estimated":0.9,"reported":0.93,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":8951,"close":52.47,"high":54.17,"low":51.87,"open":53.77,"volume":45460400},{"timestamp":1680269400,"date":"2023-03-31","index":8952,"close":52.38,"high":52.65,"low":50.76,"open":52.45,"volume":43886100},{"timestamp":1680528600,"date":"2023-04-03","index":8953,"close":51.57,"high":53.59,"low":51.54,"open":52.78,"volume":24883200},{"timestamp":1680615000,"date":"2023-04-04","index":8954,"close":50,"high":51.94,"low":49.89,"open":51.65,"volume":29144500},{"timestamp":1680701400,"date":"2023-04-05","index":8955,"close":48.87,"high":49.42,"low":48.36,"open":49.07,"volume":37753000},{"timestamp":1680787800,"date":"2023-04-06","index":8956,"close":49.35,"high":49.74,"low":48.57,"open":48.8,"volume":28155000},{"timestamp":1681133400,"date":"2023-04-10","index":8957,"close":51.72,"high":52.17,"low":49.49,"open":49.51,"volume":31528500},{"timestamp":1681219800,"date":"2023-04-11","index":8958,"close":51.71,"high":52.29,"low":51.23,"open":51.55,"volume":19861900},{"timestamp":1681306200,"date":"2023-04-12","index":8959,"close":51.92,"high":52.78,"low":51.27,"open":52.07,"volume":19174400},{"timestamp":1681392600,"date":"2023-04-13","index":8960,"close":51.49,"high":51.95,"low":51.3,"open":51.62,"volume":16165100},{"timestamp":1681479000,"date":"2023-04-14","index":8961,"close":50.77,"high":52.28,"low":50.12,"open":52.16,"volume":32171900}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":8962,"close":52.77,"high":52.82,"low":49,"open":49.5,"volume":52377600},{"timestamp":1681824600,"date":"2023-04-18","index":8963,"close":54,"high":54.25,"low":52.28,"open":52.5,"volume":36872300},{"timestamp":1681911000,"date":"2023-04-19","index":8964,"close":55.55,"high":56.27,"low":53.99,"open":54,"volume":35415600},{"timestamp":1681997400,"date":"2023-04-20","index":8965,"close":54,"high":55.88,"low":53.75,"open":54.56,"volume":24735700},{"timestamp":1682083800,"date":"2023-04-21","index":8966,"close":53.8,"high":54.31,"low":53.1,"open":54.26,"volume":17572800},{"timestamp":1682343000,"date":"2023-04-24","index":8967,"close":53.12,"high":54.22,"low":53.01,"open":53.65,"volume":13246100},{"timestamp":1682429400,"date":"2023-04-25","index":8968,"close":51.03,"high":52.84,"low":50.86,"open":52.63,"volume":17042900},{"timestamp":1682515800,"date":"2023-04-26","index":8969,"close":50.6,"high":51.27,"low":50.3,"open":50.52,"volume":11422600},{"timestamp":1682602200,"date":"2023-04-27","index":8970,"close":51.73,"high":52.3,"low":50.36,"open":50.73,"volume":12315900},{"timestamp":1682688600,"date":"2023-04-28","index":8971,"close":52.24,"high":52.43,"low":50.8,"open":51.16,"volume":12788300},{"timestamp":1682947800,"date":"2023-05-01","index":8972,"close":51.81,"high":53.08,"low":51.4,"open":52.11,"volume":11041000}]},{"date":"2023-01-18","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":8890,"close":83.26,"high":83.38,"low":82,"open":82.22,"volume":5058400},{"timestamp":1672756200,"date":"2023-01-03","index":8891,"close":81.94,"high":83.85,"low":81.24,"open":83.57,"volume":7443200},{"timestamp":1672842600,"date":"2023-01-04","index":8892,"close":83.35,"high":83.73,"low":82.21,"open":83.19,"volume":6199100},{"timestamp":1672929000,"date":"2023-01-05","index":8893,"close":83.11,"high":83.6,"low":82.2,"open":82.9,"volume":4562400},{"timestamp":1673015400,"date":"2023-01-06","index":8894,"close":84.54,"high":84.97,"low":83.21,"open":84.01,"volume":6462600},{"timestamp":1673274600,"date":"2023-01-09","index":8895,"close":85.43,"high":86.63,"low":84.84,"open":85,"volume":8036900},{"timestamp":1673361000,"date":"2023-01-10","index":8896,"close":85.62,"high":85.92,"low":84.97,"open":85.43,"volume":3986600},{"timestamp":1673447400,"date":"2023-01-11","index":8897,"close":83.42,"high":85.91,"low":83.09,"open":85.55,"volume":10252000},{"timestamp":1673533800,"date":"2023-01-12","index":8898,"close":83.48,"high":84.04,"low":82.72,"open":83.64,"volume":8211600},{"timestamp":1673620200,"date":"2023-01-13","index":8899,"close":82.98,"high":83.18,"low":81.54,"open":82.76,"volume":9309500},{"timestamp":1673965800,"date":"2023-01-17","index":8900,"close":83.49,"high":84.51,"low":81.88,"open":82.75,"volume":9365000}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":8901,"close":81.38,"high":81.86,"low":79.34,"open":81.5,"volume":14026500},{"timestamp":1674138600,"date":"2023-01-19","index":8902,"close":76.32,"high":78.4,"low":75.47,"open":77.97,"volume":23537100},{"timestamp":1674225000,"date":"2023-01-20","index":8903,"close":77.03,"high":78.04,"low":76.47,"open":76.7,"volume":11544500},{"timestamp":1674484200,"date":"2023-01-23","index":8904,"close":77.73,"high":77.9,"low":76.51,"open":76.51,"volume":8610500},{"timestamp":1674570600,"date":"2023-01-24","index":8905,"close":79.25,"high":79.76,"low":77.18,"open":77.18,"volume":6555600},{"timestamp":1674657000,"date":"2023-01-25","index":8906,"close":79.21,"high":79.59,"low":78.09,"open":78.12,"volume":7206500},{"timestamp":1674743400,"date":"2023-01-26","index":8907,"close":78.05,"high":79.66,"low":77.75,"open":79.55,"volume":11540300},{"timestamp":1674829800,"date":"2023-01-27","index":8908,"close":74.69,"high":79.08,"low":74.12,"open":78.41,"volume":19831100},{"timestamp":1675089000,"date":"2023-01-30","index":8909,"close":75.5,"high":76.35,"low":73.57,"open":74.33,"volume":14849100},{"timestamp":1675175400,"date":"2023-01-31","index":8910,"close":77.42,"high":77.47,"low":75.36,"open":75.48,"volume":12526800},{"timestamp":1675261800,"date":"2023-02-01","index":8911,"close":78.25,"high":79.11,"low":77.09,"open":77.09,"volume":9718100}]},{"date":"2022-10-17","estimated":1.05,"reported":1.1,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":8827,"close":71.87,"high":73.64,"low":71.34,"open":72.44,"volume":7633200},{"timestamp":1664803800,"date":"2022-10-03","index":8828,"close":73.21,"high":73.49,"low":72.01,"open":72.95,"volume":8144000},{"timestamp":1664890200,"date":"2022-10-04","index":8829,"close":76.22,"high":76.59,"low":74.58,"open":74.68,"volume":8491600},{"timestamp":1664976600,"date":"2022-10-05","index":8830,"close":75.93,"high":76.79,"low":75.3,"open":75.46,"volume":6384300},{"timestamp":1665063000,"date":"2022-10-06","index":8831,"close":75.99,"high":77.04,"low":75.5,"open":75.74,"volume":6276900},{"timestamp":1665149400,"date":"2022-10-07","index":8832,"close":74.31,"high":75.88,"low":73.59,"open":75.5,"volume":8063000},{"timestamp":1665408600,"date":"2022-10-10","index":8833,"close":73.56,"high":75.31,"low":73.25,"open":74.84,"volume":6192300},{"timestamp":1665495000,"date":"2022-10-11","index":8834,"close":71.71,"high":73.11,"low":71.23,"open":72.88,"volume":9676100},{"timestamp":1665581400,"date":"2022-10-12","index":8835,"close":71.89,"high":72.67,"low":70.74,"open":71.71,"volume":8460000},{"timestamp":1665667800,"date":"2022-10-13","index":8836,"close":74.07,"high":74.58,"low":70.09,"open":70.32,"volume":9491900},{"timestamp":1665754200,"date":"2022-10-14","index":8837,"close":68.98,"high":75,"low":68.46,"open":74.32,"volume":13326300}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":8838,"close":67.43,"high":70.57,"low":65.39,"open":70.57,"volume":20113300},{"timestamp":1666099800,"date":"2022-10-18","index":8839,"close":68.61,"high":70.94,"low":68.27,"open":69.64,"volume":11732200},{"timestamp":1666186200,"date":"2022-10-19","index":8840,"close":68.71,"high":69.62,"low":68.2,"open":68.21,"volume":5917800},{"timestamp":1666272600,"date":"2022-10-20","index":8841,"close":68,"high":69.98,"low":67.83,"open":68.66,"volume":7761700},{"timestamp":1666359000,"date":"2022-10-21","index":8842,"close":70.32,"high":70.35,"low":67.77,"open":68.26,"volume":6621300},{"timestamp":1666618200,"date":"2022-10-24","index":8843,"close":70.7,"high":71.29,"low":69.52,"open":70.31,"volume":5456300},{"timestamp":1666704600,"date":"2022-10-25","index":8844,"close":72.46,"high":72.68,"low":70.64,"open":70.94,"volume":5144600},{"timestamp":1666791000,"date":"2022-10-26","index":8845,"close":72.95,"high":74.31,"low":72.6,"open":72.6,"volume":5788500},{"timestamp":1666877400,"date":"2022-10-27","index":8846,"close":77.33,"high":77.78,"low":73.31,"open":73.47,"volume":16821900},{"timestamp":1666963800,"date":"2022-10-28","index":8847,"close":80.19,"high":80.69,"low":78.08,"open":78.64,"volume":11482000},{"timestamp":1667223000,"date":"2022-10-31","index":8848,"close":79.67,"high":80.48,"low":78.97,"open":79.89,"volume":10450800}]},{"date":"2022-07-18","estimated":0.91,"reported":0.97,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":8763,"close":63.18,"high":63.52,"low":60.99,"open":62.52,"volume":7550100},{"timestamp":1656682200,"date":"2022-07-01","index":8764,"close":63.92,"high":63.97,"low":62.44,"open":63.19,"volume":4653800},{"timestamp":1657027800,"date":"2022-07-05","index":8765,"close":63.39,"high":63.4,"low":61.39,"open":62.67,"volume":4476900},{"timestamp":1657114200,"date":"2022-07-06","index":8766,"close":63.44,"high":64.09,"low":62.73,"open":62.99,"volume":6266000},{"timestamp":1657200600,"date":"2022-07-07","index":8767,"close":64.24,"high":64.47,"low":63.65,"open":63.92,"volume":4713500},{"timestamp":1657287000,"date":"2022-07-08","index":8768,"close":64.36,"high":64.56,"low":63.18,"open":64.12,"volume":4558600},{"timestamp":1657546200,"date":"2022-07-11","index":8769,"close":62.94,"high":63.63,"low":62.71,"open":63.57,"volume":4999200},{"timestamp":1657632600,"date":"2022-07-12","index":8770,"close":62.25,"high":63.86,"low":62.05,"open":62.44,"volume":6283000},{"timestamp":1657719000,"date":"2022-07-13","index":8771,"close":61.55,"high":62,"low":60.72,"open":61.38,"volume":4370300},{"timestamp":1657805400,"date":"2022-07-14","index":8772,"close":60.57,"high":61.17,"low":59.59,"open":60.29,"volume":5681100},{"timestamp":1657891800,"date":"2022-07-15","index":8773,"close":62.18,"high":62.53,"low":60.94,"open":61.35,"volume":7219800}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":8774,"close":61.24,"high":63.69,"low":60.83,"open":63.69,"volume":9338600},{"timestamp":1658237400,"date":"2022-07-19","index":8775,"close":63.2,"high":63.37,"low":61.68,"open":61.95,"volume":6802700},{"timestamp":1658323800,"date":"2022-07-20","index":8776,"close":62.83,"high":63.55,"low":62.4,"open":63.18,"volume":6765800},{"timestamp":1658410200,"date":"2022-07-21","index":8777,"close":63.13,"high":63.15,"low":61.96,"open":63,"volume":6901300},{"timestamp":1658496600,"date":"2022-07-22","index":8778,"close":62.99,"high":63.89,"low":62.62,"open":63.37,"volume":6794100},{"timestamp":1658755800,"date":"2022-07-25","index":8779,"close":63.66,"high":63.93,"low":63.01,"open":63.5,"volume":6720300},{"timestamp":1658842200,"date":"2022-07-26","index":8780,"close":61.17,"high":63.43,"low":60.93,"open":63.42,"volume":5592300},{"timestamp":1658928600,"date":"2022-07-27","index":8781,"close":62.51,"high":62.85,"low":61.15,"open":61.35,"volume":5267500},{"timestamp":1659015000,"date":"2022-07-28","index":8782,"close":67.7,"high":67.73,"low":62.82,"open":64.11,"volume":16393500},{"timestamp":1659101400,"date":"2022-07-29","index":8783,"close":69.05,"high":70.27,"low":67.62,"open":67.7,"volume":9927900},{"timestamp":1659360600,"date":"2022-08-01","index":8784,"close":68.72,"high":69.11,"low":67.3,"open":67.94,"volume":5941400}]},{"date":"2022-04-18","estimated":0.84,"reported":0.77,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":8701,"close":84.31,"high":88.8,"low":84.19,"open":88.45,"volume":12792300},{"timestamp":1648819800,"date":"2022-04-01","index":8702,"close":83.54,"high":85.53,"low":82.72,"open":85.37,"volume":10638900},{"timestamp":1649079000,"date":"2022-04-04","index":8703,"close":82.3,"high":84.01,"low":82.09,"open":83.08,"volume":9851100},{"timestamp":1649165400,"date":"2022-04-05","index":8704,"close":81.86,"high":84.4,"low":81.66,"open":82.28,"volume":8913800},{"timestamp":1649251800,"date":"2022-04-06","index":8705,"close":80.87,"high":82.49,"low":80.63,"open":81.2,"volume":7083100},{"timestamp":1649338200,"date":"2022-04-07","index":8706,"close":80.03,"high":80.69,"low":78.6,"open":80.43,"volume":8144100},{"timestamp":1649424600,"date":"2022-04-08","index":8707,"close":81.69,"high":82.28,"low":80.13,"open":80.7,"volume":6617700},{"timestamp":1649683800,"date":"2022-04-11","index":8708,"close":81.58,"high":83.47,"low":81.13,"open":81.62,"volume":5632300},{"timestamp":1649770200,"date":"2022-04-12","index":8709,"close":80.07,"high":82.76,"low":79.58,"open":81.69,"volume":7596900},{"timestamp":1649856600,"date":"2022-04-13","index":8710,"close":83.83,"high":84.05,"low":79.69,"open":80.08,"volume":9598100},{"timestamp":1649943000,"date":"2022-04-14","index":8711,"close":82.75,"high":85.59,"low":82.46,"open":84,"volume":11563000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":8712,"close":74.94,"high":77,"low":72.9,"open":76.3,"volume":24023500},{"timestamp":1650375000,"date":"2022-04-19","index":8713,"close":76.9,"high":77.68,"low":74.99,"open":75.04,"volume":15361200},{"timestamp":1650461400,"date":"2022-04-20","index":8714,"close":76.45,"high":78.13,"low":76.35,"open":77.56,"volume":8671300},{"timestamp":1650547800,"date":"2022-04-21","index":8715,"close":73.27,"high":78.24,"low":70.78,"open":77.61,"volume":18283400},{"timestamp":1650634200,"date":"2022-04-22","index":8716,"close":70.32,"high":73.52,"low":70.25,"open":73.3,"volume":11945500},{"timestamp":1650893400,"date":"2022-04-25","index":8717,"close":70.31,"high":70.73,"low":68.55,"open":69.61,"volume":9841800},{"timestamp":1650979800,"date":"2022-04-26","index":8718,"close":68.54,"high":70.6,"low":68.51,"open":69.76,"volume":8661200},{"timestamp":1651066200,"date":"2022-04-27","index":8719,"close":68.58,"high":70.34,"low":68.54,"open":69,"volume":6988200},{"timestamp":1651152600,"date":"2022-04-28","index":8720,"close":69.12,"high":69.62,"low":67.55,"open":69.13,"volume":6481100},{"timestamp":1651239000,"date":"2022-04-29","index":8721,"close":66.33,"high":69.61,"low":66.15,"open":69,"volume":7744600},{"timestamp":1651498200,"date":"2022-05-02","index":8722,"close":67.89,"high":68.72,"low":66.46,"open":67.62,"volume":8411800}]},{"date":"2022-01-18","estimated":0.88,"reported":0.86,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":8639,"close":84.1,"high":84.79,"low":83.72,"open":84.42,"volume":3223200},{"timestamp":1641220200,"date":"2022-01-03","index":8640,"close":85.76,"high":85.86,"low":84.14,"open":84.57,"volume":6739700},{"timestamp":1641306600,"date":"2022-01-04","index":8641,"close":89.96,"high":90.85,"low":86.81,"open":87.03,"volume":12870700},{"timestamp":1641393000,"date":"2022-01-05","index":8642,"close":89.31,"high":90.66,"low":89.3,"open":90,"volume":9568800},{"timestamp":1641479400,"date":"2022-01-06","index":8643,"close":90.74,"high":91.5,"low":89.45,"open":90.91,"volume":7941200},{"timestamp":1641565800,"date":"2022-01-07","index":8644,"close":91.74,"high":92.32,"low":90.1,"open":90.55,"volume":7344300},{"timestamp":1641825000,"date":"2022-01-10","index":8645,"close":91.65,"high":92.14,"low":88.97,"open":91.48,"volume":6821800},{"timestamp":1641911400,"date":"2022-01-11","index":8646,"close":93.91,"high":94.1,"low":91.73,"open":92.36,"volume":8977700},{"timestamp":1641997800,"date":"2022-01-12","index":8647,"close":94.82,"high":95.05,"low":93.37,"open":94.35,"volume":8669100},{"timestamp":1642084200,"date":"2022-01-13","index":8648,"close":93.38,"high":94.75,"low":92.86,"open":93.4,"volume":9123000},{"timestamp":1642170600,"date":"2022-01-14","index":8649,"close":95.53,"high":95.62,"low":92.59,"open":93,"volume":10057100}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":8650,"close":92.16,"high":95.01,"low":89.64,"open":94.91,"volume":15343500},{"timestamp":1642602600,"date":"2022-01-19","index":8651,"close":91.51,"high":93.32,"low":90.97,"open":93,"volume":9110700},{"timestamp":1642689000,"date":"2022-01-20","index":8652,"close":91.43,"high":93.32,"low":91.42,"open":92.53,"volume":8790900},{"timestamp":1642775400,"date":"2022-01-21","index":8653,"close":89.2,"high":91.07,"low":88.33,"open":91.07,"volume":9773200},{"timestamp":1643034600,"date":"2022-01-24","index":8654,"close":88.71,"high":89.06,"low":85.18,"open":86.45,"volume":13314700},{"timestamp":1643121000,"date":"2022-01-25","index":8655,"close":88.53,"high":89.69,"low":85.74,"open":87.27,"volume":9155100},{"timestamp":1643207400,"date":"2022-01-26","index":8656,"close":90.01,"high":91.28,"low":89,"open":89.99,"volume":8703900},{"timestamp":1643293800,"date":"2022-01-27","index":8657,"close":89.7,"high":92.9,"low":89.05,"open":91.01,"volume":10986500},{"timestamp":1643380200,"date":"2022-01-28","index":8658,"close":88.91,"high":90.43,"low":86.18,"open":88.96,"volume":13898000},{"timestamp":1643639400,"date":"2022-01-31","index":8659,"close":87.7,"high":88.27,"low":84.92,"open":87.87,"volume":12540800},{"timestamp":1643725800,"date":"2022-02-01","index":8660,"close":90.06,"high":90.41,"low":87.58,"open":88.62,"volume":9309100}]},{"date":"2021-10-15","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":8575,"close":72.84,"high":75.97,"low":72.77,"open":75.97,"volume":7077400},{"timestamp":1633095000,"date":"2021-10-01","index":8576,"close":74.42,"high":74.94,"low":72.05,"open":72.97,"volume":4814800},{"timestamp":1633354200,"date":"2021-10-04","index":8577,"close":73.23,"high":75.12,"low":72.92,"open":74.17,"volume":5938700},{"timestamp":1633440600,"date":"2021-10-05","index":8578,"close":75.9,"high":76.56,"low":73.66,"open":73.66,"volume":7569900},{"timestamp":1633527000,"date":"2021-10-06","index":8579,"close":75.71,"high":76.11,"low":73.97,"open":75.02,"volume":5731600},{"timestamp":1633613400,"date":"2021-10-07","index":8580,"close":76.39,"high":77.75,"low":76.24,"open":76.5,"volume":4560900},{"timestamp":1633699800,"date":"2021-10-08","index":8581,"close":77.34,"high":77.86,"low":76.19,"open":76.33,"volume":3485100},{"timestamp":1633959000,"date":"2021-10-11","index":8582,"close":76.61,"high":78.94,"low":76.55,"open":77.79,"volume":4229100},{"timestamp":1634045400,"date":"2021-10-12","index":8583,"close":77.27,"high":77.92,"low":76.35,"open":77.09,"volume":6138200},{"timestamp":1634131800,"date":"2021-10-13","index":8584,"close":76.27,"high":77.72,"low":74.92,"open":77.53,"volume":6066000},{"timestamp":1634218200,"date":"2021-10-14","index":8585,"close":78.11,"high":78.38,"low":76.64,"open":77.22,"volume":4799500}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":8586,"close":80.9,"high":81,"low":78.36,"open":79.42,"volume":9004400},{"timestamp":1634563800,"date":"2021-10-18","index":8587,"close":80.55,"high":81.24,"low":79.71,"open":80.75,"volume":6323200},{"timestamp":1634650200,"date":"2021-10-19","index":8588,"close":81.54,"high":81.63,"low":80.23,"open":80.59,"volume":5346500},{"timestamp":1634736600,"date":"2021-10-20","index":8589,"close":81.59,"high":81.81,"low":80.58,"open":81.14,"volume":6157200},{"timestamp":1634823000,"date":"2021-10-21","index":8590,"close":82.24,"high":82.57,"low":80.74,"open":81.5,"volume":5938000},{"timestamp":1634909400,"date":"2021-10-22","index":8591,"close":83.55,"high":83.74,"low":82.26,"open":82.37,"volume":5740200},{"timestamp":1635168600,"date":"2021-10-25","index":8592,"close":82.89,"high":84.01,"low":82.85,"open":83.69,"volume":4213500},{"timestamp":1635255000,"date":"2021-10-26","index":8593,"close":83.06,"high":84.49,"low":83.02,"open":83.49,"volume":6362400},{"timestamp":1635341400,"date":"2021-10-27","index":8594,"close":81.15,"high":83.73,"low":81.09,"open":82.67,"volume":6539200},{"timestamp":1635427800,"date":"2021-10-28","index":8595,"close":81.99,"high":82.4,"low":81.34,"open":81.51,"volume":3579600},{"timestamp":1635514200,"date":"2021-10-29","index":8596,"close":82.03,"high":82.71,"low":81.74,"open":82,"volume":4421600}]},{"date":"2021-07-16","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":8511,"close":72.81,"high":73.1,"low":72.29,"open":72.86,"volume":6429700},{"timestamp":1625146200,"date":"2021-07-01","index":8512,"close":73.57,"high":73.64,"low":72.94,"open":73.46,"volume":4413400},{"timestamp":1625232600,"date":"2021-07-02","index":8513,"close":72.8,"high":73.33,"low":71.61,"open":73.13,"volume":6108800},{"timestamp":1625578200,"date":"2021-07-06","index":8514,"close":70.77,"high":72.61,"low":70.67,"open":72.61,"volume":7684000},{"timestamp":1625664600,"date":"2021-07-07","index":8515,"close":70.07,"high":70.64,"low":68.86,"open":70.46,"volume":9833600},{"timestamp":1625751000,"date":"2021-07-08","index":8516,"close":67.94,"high":68.88,"low":67.33,"open":67.33,"volume":10896900},{"timestamp":1625837400,"date":"2021-07-09","index":8517,"close":70.55,"high":70.59,"low":68.52,"open":69.41,"volume":10327400},{"timestamp":1626096600,"date":"2021-07-12","index":8518,"close":71.71,"high":72.01,"low":69.74,"open":69.93,"volume":6192400},{"timestamp":1626183000,"date":"2021-07-13","index":8519,"close":71.82,"high":72.1,"low":70.96,"open":71.58,"volume":7489100},{"timestamp":1626269400,"date":"2021-07-14","index":8520,"close":70.2,"high":72.11,"low":69.96,"open":71.35,"volume":7577000},{"timestamp":1626355800,"date":"2021-07-15","index":8521,"close":70.55,"high":71.56,"low":69.36,"open":69.74,"volume":5719800}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":8522,"close":68.89,"high":70.65,"low":68.3,"open":70.53,"volume":10465600},{"timestamp":1626701400,"date":"2021-07-19","index":8523,"close":66.68,"high":68.11,"low":66.2,"open":67.36,"volume":8937300},{"timestamp":1626787800,"date":"2021-07-20","index":8524,"close":67.94,"high":68.26,"low":65.73,"open":66.6,"volume":5857700},{"timestamp":1626874200,"date":"2021-07-21","index":8525,"close":69.56,"high":70.01,"low":68.42,"open":68.66,"volume":5767000},{"timestamp":1626960600,"date":"2021-07-22","index":8526,"close":67.25,"high":69.67,"low":67.14,"open":69.31,"volume":8206600},{"timestamp":1627047000,"date":"2021-07-23","index":8527,"close":67.91,"high":68.41,"low":67.25,"open":67.52,"volume":6059900},{"timestamp":1627306200,"date":"2021-07-26","index":8528,"close":68.04,"high":68.63,"low":67.65,"open":67.94,"volume":5838300},{"timestamp":1627392600,"date":"2021-07-27","index":8529,"close":67.37,"high":67.82,"low":66.6,"open":67.55,"volume":3879400},{"timestamp":1627479000,"date":"2021-07-28","index":8530,"close":67.85,"high":68.33,"low":67.13,"open":67.65,"volume":5206000},{"timestamp":1627565400,"date":"2021-07-29","index":8531,"close":68.57,"high":69.28,"low":67.75,"open":68.4,"volume":4475900},{"timestamp":1627651800,"date":"2021-07-30","index":8532,"close":67.95,"high":69.12,"low":67.76,"open":68.24,"volume":4084100}]},{"date":"2021-04-15","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":8447,"close":64.76,"high":65.07,"low":63.98,"open":64.28,"volume":6300200},{"timestamp":1617197400,"date":"2021-03-31","index":8448,"close":65.18,"high":65.65,"low":64.34,"open":65.08,"volume":7536100},{"timestamp":1617283800,"date":"2021-04-01","index":8449,"close":66.44,"high":66.49,"low":65.04,"open":65.14,"volume":5796900},{"timestamp":1617629400,"date":"2021-04-05","index":8450,"close":68.15,"high":68.89,"low":67.77,"open":68.21,"volume":8211800},{"timestamp":1617715800,"date":"2021-04-06","index":8451,"close":67.3,"high":68.63,"low":67.11,"open":67.88,"volume":7360400},{"timestamp":1617802200,"date":"2021-04-07","index":8452,"close":67.05,"high":67.6,"low":66.4,"open":67.16,"volume":7281400},{"timestamp":1617888600,"date":"2021-04-08","index":8453,"close":66.84,"high":66.94,"low":66.08,"open":66.54,"volume":6361000},{"timestamp":1617975000,"date":"2021-04-09","index":8454,"close":67.57,"high":68.83,"low":67.19,"open":68.32,"volume":6311100},{"timestamp":1618234200,"date":"2021-04-12","index":8455,"close":67.71,"high":67.92,"low":67.32,"open":67.32,"volume":5620600},{"timestamp":1618320600,"date":"2021-04-13","index":8456,"close":66.6,"high":67.67,"low":66.19,"open":67.67,"volume":4886500},{"timestamp":1618407000,"date":"2021-04-14","index":8457,"close":67.44,"high":68.42,"low":66.7,"open":66.99,"volume":6702200}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":8458,"close":65.5,"high":67.49,"low":64.59,"open":66.85,"volume":10163600},{"timestamp":1618579800,"date":"2021-04-16","index":8459,"close":64.74,"high":65.83,"low":64.34,"open":65.74,"volume":10289400},{"timestamp":1618839000,"date":"2021-04-19","index":8460,"close":65.88,"high":66.62,"low":64.92,"open":65.03,"volume":8750800},{"timestamp":1618925400,"date":"2021-04-20","index":8461,"close":63.69,"high":65.73,"low":63.61,"open":65.37,"volume":7532800},{"timestamp":1619011800,"date":"2021-04-21","index":8462,"close":65.4,"high":65.46,"low":63.46,"open":63.86,"volume":6442800},{"timestamp":1619098200,"date":"2021-04-22","index":8463,"close":64.8,"high":66.07,"low":64.33,"open":65.25,"volume":8590800},{"timestamp":1619184600,"date":"2021-04-23","index":8464,"close":67.14,"high":67.18,"low":64.88,"open":65.2,"volume":7270500},{"timestamp":1619443800,"date":"2021-04-26","index":8465,"close":67.77,"high":68.85,"low":67.35,"open":67.53,"volume":7387100},{"timestamp":1619530200,"date":"2021-04-27","index":8466,"close":69.64,"high":69.76,"low":67.86,"open":68.57,"volume":8745300},{"timestamp":1619616600,"date":"2021-04-28","index":8467,"close":69.86,"high":70.03,"low":69.21,"open":69.61,"volume":6338800},{"timestamp":1619703000,"date":"2021-04-29","index":8468,"close":71.71,"high":72.16,"low":70.05,"open":70.26,"volume":9816600}]},{"date":"2021-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":8387,"close":53.04,"high":53.12,"low":52.26,"open":52.55,"volume":4085100},{"timestamp":1609770600,"date":"2021-01-04","index":8388,"close":52.76,"high":53.47,"low":51.93,"open":53.22,"volume":8650000},{"timestamp":1609857000,"date":"2021-01-05","index":8389,"close":52.77,"high":52.95,"low":51.94,"open":51.96,"volume":7995700},{"timestamp":1609943400,"date":"2021-01-06","index":8390,"close":57.41,"high":57.83,"low":54.04,"open":54.37,"volume":16551800},{"timestamp":1610029800,"date":"2021-01-07","index":8391,"close":59.06,"high":59.44,"low":57.63,"open":57.89,"volume":10949600},{"timestamp":1610116200,"date":"2021-01-08","index":8392,"close":58.98,"high":59.58,"low":58.23,"open":58.84,"volume":9165300},{"timestamp":1610375400,"date":"2021-01-11","index":8393,"close":60.25,"high":60.35,"low":58.13,"open":58.85,"volume":8766100},{"timestamp":1610461800,"date":"2021-01-12","index":8394,"close":61.2,"high":62.04,"low":60.44,"open":60.8,"volume":12194500},{"timestamp":1610548200,"date":"2021-01-13","index":8395,"close":59.51,"high":61.37,"low":59.19,"open":60.58,"volume":17171700},{"timestamp":1610634600,"date":"2021-01-14","index":8396,"close":59.33,"high":59.79,"low":59.13,"open":59.61,"volume":9165800},{"timestamp":1610721000,"date":"2021-01-15","index":8397,"close":58.75,"high":59.17,"low":57.96,"open":58.56,"volume":9952400}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":8398,"close":59.23,"high":59.59,"low":57.83,"open":59.24,"volume":8277200},{"timestamp":1611153000,"date":"2021-01-20","index":8399,"close":58.61,"high":59.45,"low":58.11,"open":59.35,"volume":9798200},{"timestamp":1611239400,"date":"2021-01-21","index":8400,"close":58.7,"high":58.97,"low":58.34,"open":58.86,"volume":6367000},{"timestamp":1611325800,"date":"2021-01-22","index":8401,"close":58.4,"high":58.92,"low":57.93,"open":58.16,"volume":5472400},{"timestamp":1611585000,"date":"2021-01-25","index":8402,"close":57.08,"high":58.18,"low":56.6,"open":57.27,"volume":7888800},{"timestamp":1611671400,"date":"2021-01-26","index":8403,"close":56.21,"high":57.69,"low":56.12,"open":57.49,"volume":6786900},{"timestamp":1611757800,"date":"2021-01-27","index":8404,"close":53.29,"high":55.41,"low":53.16,"open":55.41,"volume":10579800},{"timestamp":1611844200,"date":"2021-01-28","index":8405,"close":53.74,"high":55.42,"low":53.57,"open":53.65,"volume":11278600},{"timestamp":1611930600,"date":"2021-01-29","index":8406,"close":51.54,"high":53.29,"low":50.77,"open":53.26,"volume":17772200},{"timestamp":1612189800,"date":"2021-02-01","index":8407,"close":53.37,"high":53.72,"low":51.97,"open":52.13,"volume":8601100},{"timestamp":1612276200,"date":"2021-02-02","index":8408,"close":54.54,"high":55.34,"low":54.11,"open":54.13,"volume":8720500}]},{"date":"2020-10-15","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":8323,"close":36.23,"high":36.68,"low":35.96,"open":36.08,"volume":7214300},{"timestamp":1601559000,"date":"2020-10-01","index":8324,"close":37.73,"high":37.76,"low":36.6,"open":36.91,"volume":19959000},{"timestamp":1601645400,"date":"2020-10-02","index":8325,"close":37.67,"high":38.48,"low":37.07,"open":37.17,"volume":22728100},{"timestamp":1601904600,"date":"2020-10-05","index":8326,"close":36.94,"high":38.71,"low":36.75,"open":38.17,"volume":94997700},{"timestamp":1601991000,"date":"2020-10-06","index":8327,"close":36.75,"high":37.46,"low":36.07,"open":37.14,"volume":19905300},{"timestamp":1602077400,"date":"2020-10-07","index":8328,"close":37.78,"high":38.16,"low":36.9,"open":37.49,"volume":18282600},{"timestamp":1602163800,"date":"2020-10-08","index":8329,"close":37.74,"high":37.95,"low":37.44,"open":37.83,"volume":10818300},{"timestamp":1602250200,"date":"2020-10-09","index":8330,"close":38.23,"high":38.46,"low":37.57,"open":38.2,"volume":11643900},{"timestamp":1602509400,"date":"2020-10-12","index":8331,"close":38.47,"high":38.53,"low":37.9,"open":38.25,"volume":14481600},{"timestamp":1602595800,"date":"2020-10-13","index":8332,"close":37.61,"high":38.51,"low":37.41,"open":38.33,"volume":10841100},{"timestamp":1602682200,"date":"2020-10-14","index":8333,"close":37.12,"high":37.94,"low":37.01,"open":37.3,"volume":10013400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":8334,"close":39.03,"high":39.04,"low":37.24,"open":37.31,"volume":15403400},{"timestamp":1602855000,"date":"2020-10-16","index":8335,"close":39.29,"high":39.77,"low":38.56,"open":39.28,"volume":14090400},{"timestamp":1603114200,"date":"2020-10-19","index":8336,"close":38.89,"high":39.56,"low":38.73,"open":39.41,"volume":12294100},{"timestamp":1603200600,"date":"2020-10-20","index":8337,"close":39.13,"high":40.12,"low":39.08,"open":39.19,"volume":9961200},{"timestamp":1603287000,"date":"2020-10-21","index":8338,"close":38.93,"high":39.42,"low":38.74,"open":39.13,"volume":7672700},{"timestamp":1603373400,"date":"2020-10-22","index":8339,"close":40.13,"high":40.27,"low":38.71,"open":38.92,"volume":10093800},{"timestamp":1603459800,"date":"2020-10-23","index":8340,"close":40.35,"high":40.93,"low":39.92,"open":40.72,"volume":8243400},{"timestamp":1603719000,"date":"2020-10-26","index":8341,"close":39.15,"high":40,"low":38.67,"open":39.82,"volume":11991800},{"timestamp":1603805400,"date":"2020-10-27","index":8342,"close":38.47,"high":39.22,"low":38.31,"open":39.05,"volume":7881800},{"timestamp":1603891800,"date":"2020-10-28","index":8343,"close":38.15,"high":38.53,"low":37.29,"open":37.84,"volume":13941200},{"timestamp":1603978200,"date":"2020-10-29","index":8344,"close":40.31,"high":40.78,"low":37.33,"open":37.97,"volume":14757200}]},{"date":"2020-07-16","estimated":0.53,"reported":0.48,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8259,"close":33.74,"high":33.99,"low":32.53,"open":32.6,"volume":15650400},{"timestamp":1593610200,"date":"2020-07-01","index":8260,"close":33.02,"high":34.12,"low":32.81,"open":33.68,"volume":21721400},{"timestamp":1593696600,"date":"2020-07-02","index":8261,"close":33.39,"high":34.19,"low":33.28,"open":33.8,"volume":7862700},{"timestamp":1594042200,"date":"2020-07-06","index":8262,"close":34.21,"high":34.89,"low":34.01,"open":34.1,"volume":13573500},{"timestamp":1594128600,"date":"2020-07-07","index":8263,"close":33.89,"high":34.18,"low":33.53,"open":33.8,"volume":7198500},{"timestamp":1594215000,"date":"2020-07-08","index":8264,"close":34.43,"high":34.53,"low":33.76,"open":34.02,"volume":6916000},{"timestamp":1594301400,"date":"2020-07-09","index":8265,"close":33.88,"high":34.46,"low":33.42,"open":34.31,"volume":8475800},{"timestamp":1594387800,"date":"2020-07-10","index":8266,"close":34.8,"high":34.91,"low":33.81,"open":33.81,"volume":6258800},{"timestamp":1594647000,"date":"2020-07-13","index":8267,"close":34.43,"high":35.44,"low":34.31,"open":35.21,"volume":8679900},{"timestamp":1594733400,"date":"2020-07-14","index":8268,"close":34.55,"high":34.88,"low":33.97,"open":34.28,"volume":7862300},{"timestamp":1594819800,"date":"2020-07-15","index":8269,"close":35.66,"high":35.81,"low":34.79,"open":35.11,"volume":9873300}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":8270,"close":34.92,"high":36.08,"low":34.45,"open":34.89,"volume":12191300},{"timestamp":1594992600,"date":"2020-07-17","index":8271,"close":33.44,"high":35.09,"low":33.43,"open":34.92,"volume":11840000},{"timestamp":1595251800,"date":"2020-07-20","index":8272,"close":33.84,"high":33.94,"low":33.04,"open":33.42,"volume":9564100},{"timestamp":1595338200,"date":"2020-07-21","index":8273,"close":35.24,"high":35.36,"low":34.02,"open":34.05,"volume":11384700},{"timestamp":1595424600,"date":"2020-07-22","index":8274,"close":34.86,"high":35.17,"low":34.47,"open":35.05,"volume":7585000},{"timestamp":1595511000,"date":"2020-07-23","index":8275,"close":35.21,"high":35.85,"low":34.51,"open":34.8,"volume":7457300},{"timestamp":1595597400,"date":"2020-07-24","index":8276,"close":34.94,"high":35.51,"low":34.72,"open":35.21,"volume":6577600},{"timestamp":1595856600,"date":"2020-07-27","index":8277,"close":33.84,"high":34.68,"low":33.65,"open":34.55,"volume":10588000},{"timestamp":1595943000,"date":"2020-07-28","index":8278,"close":33.66,"high":34.02,"low":33.55,"open":33.6,"volume":8882800},{"timestamp":1596029400,"date":"2020-07-29","index":8279,"close":34.08,"high":34.11,"low":33.43,"open":33.71,"volume":6592700},{"timestamp":1596115800,"date":"2020-07-30","index":8280,"close":33.58,"high":33.73,"low":32.89,"open":33.44,"volume":7323500}]},{"date":"2020-04-15","estimated":0.62,"reported":0.58,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":8195,"close":34.33,"high":34.57,"low":32.69,"open":33.19,"volume":10078800},{"timestamp":1585661400,"date":"2020-03-31","index":8196,"close":33.62,"high":34.81,"low":33,"open":33.89,"volume":10708400},{"timestamp":1585747800,"date":"2020-04-01","index":8197,"close":32.96,"high":33.55,"low":31.59,"open":31.83,"volume":11700200},{"timestamp":1585834200,"date":"2020-04-02","index":8198,"close":34.39,"high":34.57,"low":32.32,"open":32.42,"volume":15329500},{"timestamp":1585920600,"date":"2020-04-03","index":8199,"close":33.6,"high":34.97,"low":33.01,"open":34.08,"volume":9127900},{"timestamp":1586179800,"date":"2020-04-06","index":8200,"close":36.08,"high":36.42,"low":34.51,"open":35.36,"volume":11658800},{"timestamp":1586266200,"date":"2020-04-07","index":8201,"close":34.94,"high":37.8,"low":34.73,"open":37.8,"volume":13087400},{"timestamp":1586352600,"date":"2020-04-08","index":8202,"close":36.49,"high":36.76,"low":34.63,"open":35.45,"volume":8104600},{"timestamp":1586439000,"date":"2020-04-09","index":8203,"close":36.54,"high":37.95,"low":36.11,"open":37.21,"volume":12354400},{"timestamp":1586784600,"date":"2020-04-13","index":8204,"close":34.77,"high":36.62,"low":34.49,"open":36.4,"volume":11531300},{"timestamp":1586871000,"date":"2020-04-14","index":8205,"close":36.21,"high":36.36,"low":34.61,"open":35.64,"volume":12376800}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":8206,"close":34.67,"high":34.97,"low":33.7,"open":34.53,"volume":11516400},{"timestamp":1587043800,"date":"2020-04-16","index":8207,"close":34.6,"high":35.04,"low":33.67,"open":34.12,"volume":10852100},{"timestamp":1587130200,"date":"2020-04-17","index":8208,"close":35.79,"high":37.05,"low":35.36,"open":36.2,"volume":13305000},{"timestamp":1587389400,"date":"2020-04-20","index":8209,"close":36.59,"high":36.84,"low":35.11,"open":35.13,"volume":11016500},{"timestamp":1587475800,"date":"2020-04-21","index":8210,"close":35.94,"high":36.17,"low":35.19,"open":35.54,"volume":9671800},{"timestamp":1587562200,"date":"2020-04-22","index":8211,"close":35.87,"high":36.55,"low":35.66,"open":36.47,"volume":8397300},{"timestamp":1587648600,"date":"2020-04-23","index":8212,"close":35.64,"high":36.49,"low":35.33,"open":36.18,"volume":8748800},{"timestamp":1587735000,"date":"2020-04-24","index":8213,"close":35.4,"high":36.34,"low":35.22,"open":36.13,"volume":8043200},{"timestamp":1587994200,"date":"2020-04-27","index":8214,"close":36.84,"high":37.07,"low":35.65,"open":35.92,"volume":11030800},{"timestamp":1588080600,"date":"2020-04-28","index":8215,"close":37.08,"high":37.94,"low":36.92,"open":37.66,"volume":7674800},{"timestamp":1588167000,"date":"2020-04-29","index":8216,"close":38.79,"high":39.09,"low":37.81,"open":38.12,"volume":8225300}]},{"date":"2020-01-16","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8134,"close":47.56,"high":47.94,"low":47.39,"open":47.83,"volume":8841400},{"timestamp":1577975400,"date":"2020-01-02","index":8135,"close":48.23,"high":48.38,"low":47.55,"open":47.76,"volume":5644800},{"timestamp":1578061800,"date":"2020-01-03","index":8136,"close":47.01,"high":47.6,"low":46.9,"open":47.44,"volume":6698900},{"timestamp":1578321000,"date":"2020-01-06","index":8137,"close":47.34,"high":47.39,"low":46.59,"open":46.65,"volume":6804300},{"timestamp":1578407400,"date":"2020-01-07","index":8138,"close":47.62,"high":48.01,"low":47.3,"open":47.34,"volume":9985100},{"timestamp":1578493800,"date":"2020-01-08","index":8139,"close":47.91,"high":48,"low":47.39,"open":47.47,"volume":10887000},{"timestamp":1578580200,"date":"2020-01-09","index":8140,"close":48.11,"high":48.54,"low":47.89,"open":48.5,"volume":9749600},{"timestamp":1578666600,"date":"2020-01-10","index":8141,"close":47.8,"high":48.16,"low":47.62,"open":48.13,"volume":7452900},{"timestamp":1578925800,"date":"2020-01-13","index":8142,"close":48.02,"high":48.25,"low":47.78,"open":48.17,"volume":8906000},{"timestamp":1579012200,"date":"2020-01-14","index":8143,"close":47.71,"high":48.12,"low":47.54,"open":48.07,"volume":8874500},{"timestamp":1579098600,"date":"2020-01-15","index":8144,"close":47.12,"high":47.65,"low":46.93,"open":47.31,"volume":7654900}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8145,"close":49,"high":49.07,"low":46.98,"open":46.99,"volume":13752200},{"timestamp":1579271400,"date":"2020-01-17","index":8146,"close":48.34,"high":49.26,"low":48.15,"open":49.1,"volume":10257100},{"timestamp":1579617000,"date":"2020-01-21","index":8147,"close":48.45,"high":48.88,"low":47.82,"open":48.04,"volume":8849900},{"timestamp":1579703400,"date":"2020-01-22","index":8148,"close":48.93,"high":49.03,"low":47.86,"open":48.15,"volume":6699600},{"timestamp":1579789800,"date":"2020-01-23","index":8149,"close":48.42,"high":48.66,"low":47.96,"open":48.4,"volume":8126200},{"timestamp":1579876200,"date":"2020-01-24","index":8150,"close":47.15,"high":48.52,"low":47,"open":48.39,"volume":11268100},{"timestamp":1580135400,"date":"2020-01-27","index":8151,"close":45.76,"high":46.36,"low":45.59,"open":46,"volume":9537800},{"timestamp":1580221800,"date":"2020-01-28","index":8152,"close":46.3,"high":46.59,"low":45.81,"open":46.14,"volume":7282900},{"timestamp":1580308200,"date":"2020-01-29","index":8153,"close":45.95,"high":46.72,"low":45.89,"open":46.58,"volume":5918700},{"timestamp":1580394600,"date":"2020-01-30","index":8154,"close":47.19,"high":47.33,"low":45.39,"open":45.4,"volume":11536600},{"timestamp":1580481000,"date":"2020-01-31","index":8155,"close":45.55,"high":46.83,"low":45.47,"open":46.63,"volume":12297200}]}]
+[]
diff --git a/data/S_full.json b/data/S_full.json
index fe51488c7..6251c8235 100644
--- a/data/S_full.json
+++ b/data/S_full.json
@@ -1 +1 @@
-[]
+[{"date":"2024-08-27","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-05-30","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":668,"close":28.5,"high":28.71,"low":28.11,"open":28.25,"volume":2634800},{"timestamp":1709130600,"date":"2024-02-28","index":669,"close":28.22,"high":28.97,"low":28.03,"open":28.36,"volume":5363900},{"timestamp":1709217000,"date":"2024-02-29","index":670,"close":28.17,"high":29.17,"low":27.88,"open":28.66,"volume":4890600},{"timestamp":1709303400,"date":"2024-03-01","index":671,"close":27.9,"high":28.26,"low":27.19,"open":28.25,"volume":4364900},{"timestamp":1709562600,"date":"2024-03-04","index":672,"close":27.08,"high":28.16,"low":27.02,"open":28.06,"volume":3725000},{"timestamp":1709649000,"date":"2024-03-05","index":673,"close":25.5,"high":26.6,"low":25.03,"open":26.6,"volume":7532600},{"timestamp":1709735400,"date":"2024-03-06","index":674,"close":26.76,"high":28.87,"low":26.52,"open":27.44,"volume":8069900},{"timestamp":1709821800,"date":"2024-03-07","index":675,"close":27.14,"high":27.3,"low":26.35,"open":26.8,"volume":3454200},{"timestamp":1709908200,"date":"2024-03-08","index":676,"close":27.45,"high":28.31,"low":27.2,"open":27.6,"volume":6123300},{"timestamp":1710163800,"date":"2024-03-11","index":677,"close":26.97,"high":27.2,"low":26.49,"open":26.82,"volume":5057500},{"timestamp":1710250200,"date":"2024-03-12","index":678,"close":27.95,"high":27.99,"low":26.79,"open":27.17,"volume":7745500}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":679,"close":27.94,"high":28.28,"low":27.09,"open":27.3,"volume":13653500},{"timestamp":1710423000,"date":"2024-03-14","index":680,"close":23.29,"high":25.15,"low":22.8,"open":24.4,"volume":27654900},{"timestamp":1710509400,"date":"2024-03-15","index":681,"close":22.09,"high":23.18,"low":21.82,"open":23.14,"volume":21140300},{"timestamp":1710768600,"date":"2024-03-18","index":682,"close":23.16,"high":23.39,"low":22.22,"open":22.4,"volume":8947200},{"timestamp":1710855000,"date":"2024-03-19","index":683,"close":22.85,"high":23.01,"low":22.39,"open":22.75,"volume":6030200},{"timestamp":1710941400,"date":"2024-03-20","index":684,"close":23.31,"high":23.45,"low":22.73,"open":22.92,"volume":4453100},{"timestamp":1711027800,"date":"2024-03-21","index":685,"close":23.37,"high":23.99,"low":23.22,"open":23.66,"volume":6933700},{"timestamp":1711114200,"date":"2024-03-22","index":686,"close":22.78,"high":23.29,"low":22.6,"open":23.27,"volume":4328600},{"timestamp":1711373400,"date":"2024-03-25","index":687,"close":22.48,"high":23.02,"low":22.47,"open":22.78,"volume":3663800},{"timestamp":1711459800,"date":"2024-03-26","index":688,"close":22.22,"high":22.86,"low":22.21,"open":22.63,"volume":4932600},{"timestamp":1711546200,"date":"2024-03-27","index":689,"close":22.68,"high":22.69,"low":22.05,"open":22.49,"volume":4279100}]},{"date":"2023-12-05","estimated":-0.08,"reported":-0.03,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":601,"close":17.18,"high":17.29,"low":16.76,"open":16.9,"volume":2753500},{"timestamp":1700490600,"date":"2023-11-20","index":602,"close":17.41,"high":17.65,"low":17.16,"open":17.16,"volume":3485900},{"timestamp":1700577000,"date":"2023-11-21","index":603,"close":17.33,"high":17.38,"low":16.79,"open":17.18,"volume":4078100},{"timestamp":1700663400,"date":"2023-11-22","index":604,"close":17.49,"high":17.75,"low":17.22,"open":17.51,"volume":3562300},{"timestamp":1700836200,"date":"2023-11-24","index":605,"close":17.92,"high":17.94,"low":17.41,"open":17.48,"volume":2098300},{"timestamp":1701095400,"date":"2023-11-27","index":606,"close":17.77,"high":17.9,"low":17.64,"open":17.74,"volume":3811100},{"timestamp":1701181800,"date":"2023-11-28","index":607,"close":17.74,"high":17.84,"low":17.07,"open":17.63,"volume":3720100},{"timestamp":1701268200,"date":"2023-11-29","index":608,"close":19.09,"high":19.2,"low":17.89,"open":17.89,"volume":8096600},{"timestamp":1701354600,"date":"2023-11-30","index":609,"close":19.09,"high":19.29,"low":18.55,"open":19.18,"volume":4385500},{"timestamp":1701441000,"date":"2023-12-01","index":610,"close":19.83,"high":19.85,"low":18.97,"open":18.97,"volume":6326500},{"timestamp":1701700200,"date":"2023-12-04","index":611,"close":20.24,"high":20.25,"low":19.41,"open":19.63,"volume":10546500}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":612,"close":20,"high":20.43,"low":19.65,"open":20.4,"volume":12737600},{"timestamp":1701873000,"date":"2023-12-06","index":613,"close":23.32,"high":24.39,"low":22.3,"open":22.88,"volume":25909000},{"timestamp":1701959400,"date":"2023-12-07","index":614,"close":23.42,"high":23.5,"low":21.87,"open":22.91,"volume":13908600},{"timestamp":1702045800,"date":"2023-12-08","index":615,"close":24,"high":24.55,"low":22.52,"open":22.81,"volume":11581200},{"timestamp":1702305000,"date":"2023-12-11","index":616,"close":24.51,"high":24.89,"low":23.84,"open":24,"volume":8212900},{"timestamp":1702391400,"date":"2023-12-12","index":617,"close":25.4,"high":26.12,"low":24.08,"open":24.46,"volume":10712000},{"timestamp":1702477800,"date":"2023-12-13","index":618,"close":25.91,"high":26.39,"low":24.76,"open":25.43,"volume":7803400},{"timestamp":1702564200,"date":"2023-12-14","index":619,"close":25.83,"high":27.19,"low":25.31,"open":26.55,"volume":11406400},{"timestamp":1702650600,"date":"2023-12-15","index":620,"close":26.36,"high":26.95,"low":25.87,"open":26.24,"volume":12141000},{"timestamp":1702909800,"date":"2023-12-18","index":621,"close":26.73,"high":27.04,"low":26.1,"open":26.12,"volume":5817000},{"timestamp":1702996200,"date":"2023-12-19","index":622,"close":27.48,"high":27.65,"low":26.75,"open":26.82,"volume":6536600}]},{"date":"2023-08-31","estimated":-0.14,"reported":-0.08,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":535,"close":14.71,"high":14.93,"low":14.6,"open":14.71,"volume":6994600},{"timestamp":1692279000,"date":"2023-08-17","index":536,"close":14.24,"high":14.78,"low":14.06,"open":14.75,"volume":6417600},{"timestamp":1692365400,"date":"2023-08-18","index":537,"close":14.48,"high":14.56,"low":13.87,"open":14,"volume":6188900},{"timestamp":1692624600,"date":"2023-08-21","index":538,"close":16.82,"high":17.19,"low":14.56,"open":14.65,"volume":30937200},{"timestamp":1692711000,"date":"2023-08-22","index":539,"close":16.24,"high":16.57,"low":15.98,"open":16.23,"volume":16767600},{"timestamp":1692797400,"date":"2023-08-23","index":540,"close":16.67,"high":16.76,"low":15.97,"open":16.34,"volume":8871000},{"timestamp":1692883800,"date":"2023-08-24","index":541,"close":16.04,"high":16.89,"low":16.02,"open":16.8,"volume":8190800},{"timestamp":1692970200,"date":"2023-08-25","index":542,"close":16.57,"high":17.5,"low":15.83,"open":16.14,"volume":12268400},{"timestamp":1693229400,"date":"2023-08-28","index":543,"close":16.55,"high":16.88,"low":16.09,"open":16.61,"volume":8011500},{"timestamp":1693315800,"date":"2023-08-29","index":544,"close":16.63,"high":17.1,"low":16.36,"open":16.36,"volume":8687800},{"timestamp":1693402200,"date":"2023-08-30","index":545,"close":16.28,"high":16.36,"low":15.55,"open":16.28,"volume":12799500}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":546,"close":16.63,"high":16.66,"low":15.92,"open":16.24,"volume":15177300},{"timestamp":1693575000,"date":"2023-09-01","index":547,"close":17.21,"high":18.35,"low":17.17,"open":17.26,"volume":15080900},{"timestamp":1693920600,"date":"2023-09-05","index":548,"close":17.89,"high":17.92,"low":16.9,"open":17,"volume":9314400},{"timestamp":1694007000,"date":"2023-09-06","index":549,"close":17.33,"high":17.98,"low":17.26,"open":17.57,"volume":6372100},{"timestamp":1694093400,"date":"2023-09-07","index":550,"close":17.04,"high":17.28,"low":16.82,"open":17,"volume":4768100},{"timestamp":1694179800,"date":"2023-09-08","index":551,"close":16.94,"high":17.24,"low":16.75,"open":17.08,"volume":4602000},{"timestamp":1694439000,"date":"2023-09-11","index":552,"close":17.67,"high":17.9,"low":17.07,"open":17.11,"volume":5509800},{"timestamp":1694525400,"date":"2023-09-12","index":553,"close":17.04,"high":17.8,"low":17.01,"open":17.46,"volume":5599900},{"timestamp":1694611800,"date":"2023-09-13","index":554,"close":16.74,"high":17.1,"low":16.66,"open":17.01,"volume":4756100},{"timestamp":1694698200,"date":"2023-09-14","index":555,"close":17.21,"high":17.32,"low":16.81,"open":16.84,"volume":4905500},{"timestamp":1694784600,"date":"2023-09-15","index":556,"close":16.8,"high":17.21,"low":16.78,"open":17.09,"volume":13117700}]},{"date":"2023-06-01","estimated":-0.17,"reported":-0.15,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":472,"close":18.16,"high":18.3,"low":17.79,"open":18.03,"volume":3745400},{"timestamp":1684330200,"date":"2023-05-17","index":473,"close":18.35,"high":18.72,"low":18.09,"open":18.28,"volume":3927100},{"timestamp":1684416600,"date":"2023-05-18","index":474,"close":19.15,"high":19.39,"low":18.37,"open":18.37,"volume":6875300},{"timestamp":1684503000,"date":"2023-05-19","index":475,"close":18.75,"high":19.2,"low":18.53,"open":19,"volume":4896200},{"timestamp":1684762200,"date":"2023-05-22","index":476,"close":19.12,"high":19.48,"low":18.68,"open":18.86,"volume":6255700},{"timestamp":1684848600,"date":"2023-05-23","index":477,"close":19.02,"high":19.7,"low":18.9,"open":19,"volume":4242900},{"timestamp":1684935000,"date":"2023-05-24","index":478,"close":19.88,"high":19.93,"low":18.74,"open":18.8,"volume":7885700},{"timestamp":1685021400,"date":"2023-05-25","index":479,"close":20.13,"high":20.94,"low":19.78,"open":20.73,"volume":4657500},{"timestamp":1685107800,"date":"2023-05-26","index":480,"close":20.65,"high":21.15,"low":20.18,"open":20.24,"volume":3769400},{"timestamp":1685453400,"date":"2023-05-30","index":481,"close":21.12,"high":21.95,"low":20.81,"open":21.52,"volume":7665900},{"timestamp":1685539800,"date":"2023-05-31","index":482,"close":21.38,"high":21.45,"low":20.74,"open":20.93,"volume":9420800}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":483,"close":20.72,"high":20.91,"low":19.9,"open":20.26,"volume":17541200},{"timestamp":1685712600,"date":"2023-06-02","index":484,"close":13.44,"high":14.25,"low":12.86,"open":13.2,"volume":61390900},{"timestamp":1685971800,"date":"2023-06-05","index":485,"close":12.77,"high":13.37,"low":12.71,"open":13.33,"volume":16832800},{"timestamp":1686058200,"date":"2023-06-06","index":486,"close":13.69,"high":13.9,"low":12.43,"open":12.64,"volume":20407900},{"timestamp":1686144600,"date":"2023-06-07","index":487,"close":13.68,"high":14.48,"low":13.62,"open":13.8,"volume":15822700},{"timestamp":1686231000,"date":"2023-06-08","index":488,"close":14.92,"high":15.08,"low":13.7,"open":13.71,"volume":16455500},{"timestamp":1686317400,"date":"2023-06-09","index":489,"close":14.55,"high":15.25,"low":14.4,"open":15.09,"volume":9747800},{"timestamp":1686576600,"date":"2023-06-12","index":490,"close":15.74,"high":16.09,"low":15.33,"open":15.81,"volume":11434900},{"timestamp":1686663000,"date":"2023-06-13","index":491,"close":15.79,"high":16.18,"low":15.62,"open":15.98,"volume":7803200},{"timestamp":1686749400,"date":"2023-06-14","index":492,"close":16.1,"high":16.18,"low":15.57,"open":15.76,"volume":8569700},{"timestamp":1686835800,"date":"2023-06-15","index":493,"close":16.65,"high":16.76,"low":15.72,"open":15.78,"volume":8252300}]},{"date":"2023-03-14","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":417,"close":15.74,"high":16.08,"low":15.63,"open":15.66,"volume":3038500},{"timestamp":1677594600,"date":"2023-02-28","index":418,"close":15.99,"high":16.21,"low":15.75,"open":15.75,"volume":8755700},{"timestamp":1677681000,"date":"2023-03-01","index":419,"close":15.32,"high":16.16,"low":15.17,"open":15.99,"volume":4082900},{"timestamp":1677767400,"date":"2023-03-02","index":420,"close":15.66,"high":15.78,"low":15.06,"open":15.11,"volume":4666600},{"timestamp":1677853800,"date":"2023-03-03","index":421,"close":16.45,"high":16.49,"low":15.71,"open":15.82,"volume":4992400},{"timestamp":1678113000,"date":"2023-03-06","index":422,"close":16.15,"high":16.62,"low":15.86,"open":16.44,"volume":5190500},{"timestamp":1678199400,"date":"2023-03-07","index":423,"close":15.61,"high":16.48,"low":15.54,"open":16.14,"volume":5626200},{"timestamp":1678285800,"date":"2023-03-08","index":424,"close":15.52,"high":15.91,"low":15.09,"open":15.91,"volume":10092600},{"timestamp":1678372200,"date":"2023-03-09","index":425,"close":14.59,"high":15.61,"low":14.46,"open":15.37,"volume":6645600},{"timestamp":1678458600,"date":"2023-03-10","index":426,"close":13.91,"high":14.59,"low":13.71,"open":14.48,"volume":12191500},{"timestamp":1678714200,"date":"2023-03-13","index":427,"close":13.96,"high":14.25,"low":13.24,"open":13.76,"volume":9927100}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":428,"close":14.47,"high":14.49,"low":13.8,"open":14.02,"volume":12823400},{"timestamp":1678887000,"date":"2023-03-15","index":429,"close":15.54,"high":16.24,"low":15.2,"open":15.5,"volume":15607000},{"timestamp":1678973400,"date":"2023-03-16","index":430,"close":15.22,"high":15.77,"low":15.13,"open":15.65,"volume":8483400},{"timestamp":1679059800,"date":"2023-03-17","index":431,"close":15.07,"high":15.56,"low":14.88,"open":15.17,"volume":9041600},{"timestamp":1679319000,"date":"2023-03-20","index":432,"close":14.7,"high":14.84,"low":14.36,"open":14.66,"volume":5879100},{"timestamp":1679405400,"date":"2023-03-21","index":433,"close":14.97,"high":15.06,"low":14.66,"open":14.78,"volume":5858600},{"timestamp":1679491800,"date":"2023-03-22","index":434,"close":14.29,"high":15.03,"low":14.29,"open":14.96,"volume":6489800},{"timestamp":1679578200,"date":"2023-03-23","index":435,"close":15.07,"high":15.11,"low":14.44,"open":14.44,"volume":5281100},{"timestamp":1679664600,"date":"2023-03-24","index":436,"close":14.64,"high":15.32,"low":14.61,"open":15.07,"volume":3937100},{"timestamp":1679923800,"date":"2023-03-27","index":437,"close":15.19,"high":15.31,"low":14.61,"open":14.8,"volume":5743900},{"timestamp":1680010200,"date":"2023-03-28","index":438,"close":14.8,"high":15.45,"low":14.72,"open":15.17,"volume":4882900}]},{"date":"2022-12-06","estimated":-0.22,"reported":-0.16,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":351,"close":16.64,"high":17.71,"low":16.6,"open":17.71,"volume":2326900},{"timestamp":1669041000,"date":"2022-11-21","index":352,"close":16.18,"high":16.58,"low":15.98,"open":16.37,"volume":2101500},{"timestamp":1669127400,"date":"2022-11-22","index":353,"close":16.33,"high":16.34,"low":15.6,"open":16,"volume":2731000},{"timestamp":1669213800,"date":"2022-11-23","index":354,"close":16.48,"high":16.77,"low":16.01,"open":16.35,"volume":2099300},{"timestamp":1669386600,"date":"2022-11-25","index":355,"close":16.32,"high":16.47,"low":16.18,"open":16.31,"volume":789300},{"timestamp":1669645800,"date":"2022-11-28","index":356,"close":16.06,"high":16.24,"low":15.75,"open":16.09,"volume":2641400},{"timestamp":1669732200,"date":"2022-11-29","index":357,"close":15.45,"high":16.19,"low":15.35,"open":16.02,"volume":2786600},{"timestamp":1669818600,"date":"2022-11-30","index":358,"close":14.5,"high":14.63,"low":13.27,"open":14.29,"volume":10345300},{"timestamp":1669905000,"date":"2022-12-01","index":359,"close":15.03,"high":15.68,"low":14.59,"open":14.62,"volume":5568000},{"timestamp":1669991400,"date":"2022-12-02","index":360,"close":14.78,"high":14.8,"low":14.16,"open":14.49,"volume":5192400},{"timestamp":1670250600,"date":"2022-12-05","index":361,"close":14.25,"high":14.98,"low":14.05,"open":14.62,"volume":5769000}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":362,"close":14.1,"high":14.58,"low":13.74,"open":14.25,"volume":7330000},{"timestamp":1670423400,"date":"2022-12-07","index":363,"close":13.97,"high":14.64,"low":12.8,"open":14.01,"volume":8643500},{"timestamp":1670509800,"date":"2022-12-08","index":364,"close":15.24,"high":15.46,"low":13.78,"open":14.02,"volume":8132700},{"timestamp":1670596200,"date":"2022-12-09","index":365,"close":15.37,"high":15.77,"low":15.1,"open":15.1,"volume":3679500},{"timestamp":1670855400,"date":"2022-12-12","index":366,"close":15.88,"high":16.1,"low":15.37,"open":15.38,"volume":5474700},{"timestamp":1670941800,"date":"2022-12-13","index":367,"close":15.63,"high":17.34,"low":15.32,"open":17.08,"volume":5116600},{"timestamp":1671028200,"date":"2022-12-14","index":368,"close":15.03,"high":15.9,"low":14.91,"open":15.61,"volume":4081000},{"timestamp":1671114600,"date":"2022-12-15","index":369,"close":14.44,"high":15.27,"low":14.27,"open":14.7,"volume":4555400},{"timestamp":1671201000,"date":"2022-12-16","index":370,"close":13.98,"high":14.66,"low":13.83,"open":14.4,"volume":7973500},{"timestamp":1671460200,"date":"2022-12-19","index":371,"close":13.17,"high":13.81,"low":13.03,"open":13.81,"volume":3645700},{"timestamp":1671546600,"date":"2022-12-20","index":372,"close":13.67,"high":13.73,"low":12.88,"open":12.99,"volume":4563200}]},{"date":"2022-08-31","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1660656600,"date":"2022-08-16","index":284,"close":28.62,"high":29.85,"low":27.8,"open":29.2,"volume":3052700},{"timestamp":1660743000,"date":"2022-08-17","index":285,"close":27.74,"high":28.19,"low":27.01,"open":28.15,"volume":2191100},{"timestamp":1660829400,"date":"2022-08-18","index":286,"close":27.83,"high":28.26,"low":27.11,"open":27.57,"volume":1243500},{"timestamp":1660915800,"date":"2022-08-19","index":287,"close":26.38,"high":27.59,"low":26.08,"open":27.49,"volume":1951500},{"timestamp":1661175000,"date":"2022-08-22","index":288,"close":26.21,"high":26.26,"low":25.38,"open":25.92,"volume":2061200},{"timestamp":1661261400,"date":"2022-08-23","index":289,"close":27.78,"high":28.66,"low":26.93,"open":27,"volume":2627000},{"timestamp":1661347800,"date":"2022-08-24","index":290,"close":28.4,"high":29.09,"low":27.5,"open":27.7,"volume":2286100},{"timestamp":1661434200,"date":"2022-08-25","index":291,"close":28.81,"high":29.47,"low":28.08,"open":28.9,"volume":2656600},{"timestamp":1661520600,"date":"2022-08-26","index":292,"close":27.76,"high":28.83,"low":27.5,"open":28.76,"volume":1683700},{"timestamp":1661779800,"date":"2022-08-29","index":293,"close":27.92,"high":28.22,"low":27.3,"open":27.36,"volume":2418700},{"timestamp":1661866200,"date":"2022-08-30","index":294,"close":27.87,"high":28.76,"low":27.3,"open":28.25,"volume":2376400}],"post":[{"timestamp":1661952600,"date":"2022-08-31","index":295,"close":27.31,"high":30,"low":27.16,"open":28.3,"volume":5900800},{"timestamp":1662039000,"date":"2022-09-01","index":296,"close":25.7,"high":27.89,"low":23.6,"open":27.79,"volume":8440000},{"timestamp":1662125400,"date":"2022-09-02","index":297,"close":25.29,"high":26.59,"low":24.9,"open":26.39,"volume":3970200},{"timestamp":1662471000,"date":"2022-09-06","index":298,"close":25,"high":25.68,"low":24.51,"open":25.4,"volume":2156000},{"timestamp":1662557400,"date":"2022-09-07","index":299,"close":25.7,"high":25.98,"low":24.61,"open":24.93,"volume":1973400},{"timestamp":1662643800,"date":"2022-09-08","index":300,"close":26.63,"high":26.99,"low":25.31,"open":25.32,"volume":2318400},{"timestamp":1662730200,"date":"2022-09-09","index":301,"close":28.05,"high":28.63,"low":27.12,"open":27.12,"volume":3106800},{"timestamp":1662989400,"date":"2022-09-12","index":302,"close":29.33,"high":29.44,"low":28.33,"open":28.39,"volume":2729000},{"timestamp":1663075800,"date":"2022-09-13","index":303,"close":27.74,"high":28,"low":26.85,"open":26.86,"volume":3164800},{"timestamp":1663162200,"date":"2022-09-14","index":304,"close":28.01,"high":28.2,"low":27.16,"open":27.69,"volume":2391800},{"timestamp":1663248600,"date":"2022-09-15","index":305,"close":27.86,"high":28.63,"low":27.46,"open":27.69,"volume":1964800}]},{"date":"2022-06-01","estimated":-0.24,"reported":-0.21,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":221,"close":22.42,"high":24.25,"low":22.09,"open":23.08,"volume":3254200},{"timestamp":1652794200,"date":"2022-05-17","index":222,"close":22.96,"high":23.96,"low":21.25,"open":23.09,"volume":2436400},{"timestamp":1652880600,"date":"2022-05-18","index":223,"close":21.59,"high":22.84,"low":21.06,"open":22.5,"volume":2455400},{"timestamp":1652967000,"date":"2022-05-19","index":224,"close":23.49,"high":24.19,"low":21.63,"open":21.64,"volume":3098500},{"timestamp":1653053400,"date":"2022-05-20","index":225,"close":24.77,"high":25.43,"low":23.2,"open":24.49,"volume":3981700},{"timestamp":1653312600,"date":"2022-05-23","index":226,"close":24.04,"high":24.91,"low":23.3,"open":24.08,"volume":2263900},{"timestamp":1653399000,"date":"2022-05-24","index":227,"close":22.09,"high":23.56,"low":21.75,"open":23.48,"volume":2305100},{"timestamp":1653485400,"date":"2022-05-25","index":228,"close":23.62,"high":23.79,"low":22.16,"open":22.16,"volume":2784500},{"timestamp":1653571800,"date":"2022-05-26","index":229,"close":24.75,"high":25.45,"low":23.01,"open":23.09,"volume":2680700},{"timestamp":1653658200,"date":"2022-05-27","index":230,"close":26.97,"high":27.18,"low":25,"open":25,"volume":3079700},{"timestamp":1654003800,"date":"2022-05-31","index":231,"close":23.79,"high":27.26,"low":23.73,"open":26.99,"volume":4954600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":232,"close":24.64,"high":25.26,"low":23.4,"open":24.1,"volume":5263000},{"timestamp":1654176600,"date":"2022-06-02","index":233,"close":25.18,"high":26.3,"low":23.1,"open":23.15,"volume":7157900},{"timestamp":1654263000,"date":"2022-06-03","index":234,"close":23.91,"high":24.85,"low":23.5,"open":24.85,"volume":4899700},{"timestamp":1654522200,"date":"2022-06-06","index":235,"close":23.07,"high":24.74,"low":22.72,"open":24.21,"volume":4406100},{"timestamp":1654608600,"date":"2022-06-07","index":236,"close":24.25,"high":24.7,"low":22.69,"open":22.8,"volume":3323900},{"timestamp":1654695000,"date":"2022-06-08","index":237,"close":25.69,"high":26.22,"low":24.6,"open":24.67,"volume":4042500},{"timestamp":1654781400,"date":"2022-06-09","index":238,"close":24.41,"high":26.12,"low":24.23,"open":25.16,"volume":3156900},{"timestamp":1654867800,"date":"2022-06-10","index":239,"close":22.53,"high":23.96,"low":22.03,"open":23.61,"volume":3696100},{"timestamp":1655127000,"date":"2022-06-13","index":240,"close":21.14,"high":21.8,"low":20.03,"open":21.39,"volume":6031100},{"timestamp":1655213400,"date":"2022-06-14","index":241,"close":21.8,"high":22.7,"low":20.92,"open":21.51,"volume":3858700},{"timestamp":1655299800,"date":"2022-06-15","index":242,"close":22.1,"high":23.02,"low":21.33,"open":22.06,"volume":6240400}]},{"date":"2022-03-15","estimated":-0.18,"reported":-0.17,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":167,"close":41.5,"high":42.22,"low":38.77,"open":39.57,"volume":4542500},{"timestamp":1646145000,"date":"2022-03-01","index":168,"close":42.02,"high":44.74,"low":41.87,"open":42.42,"volume":4256700},{"timestamp":1646231400,"date":"2022-03-02","index":169,"close":42.77,"high":43.02,"low":40.13,"open":42.19,"volume":3438900},{"timestamp":1646317800,"date":"2022-03-03","index":170,"close":41.05,"high":42.3,"low":39.42,"open":42.09,"volume":3747000},{"timestamp":1646404200,"date":"2022-03-04","index":171,"close":36.74,"high":39.8,"low":36.27,"open":39,"volume":5617100},{"timestamp":1646663400,"date":"2022-03-07","index":172,"close":33.92,"high":38.58,"low":33.68,"open":37.5,"volume":4542300},{"timestamp":1646749800,"date":"2022-03-08","index":173,"close":32.29,"high":34.52,"low":32.1,"open":34,"volume":5336600},{"timestamp":1646836200,"date":"2022-03-09","index":174,"close":34.64,"high":35.03,"low":32.17,"open":32.73,"volume":6544600},{"timestamp":1646922600,"date":"2022-03-10","index":175,"close":35.24,"high":36.15,"low":33.89,"open":34.75,"volume":5604500},{"timestamp":1647009000,"date":"2022-03-11","index":176,"close":32.91,"high":35.28,"low":32.61,"open":34.42,"volume":4710700},{"timestamp":1647264600,"date":"2022-03-14","index":177,"close":29.55,"high":33.73,"low":29.3,"open":32.95,"volume":9201500}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":178,"close":30.89,"high":31.75,"low":29.67,"open":30.51,"volume":9695000},{"timestamp":1647437400,"date":"2022-03-16","index":179,"close":35.05,"high":36.83,"low":30.77,"open":30.77,"volume":14845600},{"timestamp":1647523800,"date":"2022-03-17","index":180,"close":37.67,"high":38,"low":33.58,"open":33.58,"volume":8896900},{"timestamp":1647610200,"date":"2022-03-18","index":181,"close":40.57,"high":40.67,"low":36.92,"open":37.09,"volume":27709100},{"timestamp":1647869400,"date":"2022-03-21","index":182,"close":38.48,"high":40.3,"low":37.83,"open":39.12,"volume":6007700},{"timestamp":1647955800,"date":"2022-03-22","index":183,"close":41.27,"high":42.1,"low":38.6,"open":39.56,"volume":5099400},{"timestamp":1648042200,"date":"2022-03-23","index":184,"close":41.7,"high":42.29,"low":39.16,"open":40.2,"volume":3761700},{"timestamp":1648128600,"date":"2022-03-24","index":185,"close":42.38,"high":42.8,"low":40.33,"open":41.44,"volume":2425600},{"timestamp":1648215000,"date":"2022-03-25","index":186,"close":40.48,"high":42.84,"low":39.04,"open":42.84,"volume":3178500},{"timestamp":1648474200,"date":"2022-03-28","index":187,"close":40.46,"high":41.53,"low":39.56,"open":40.54,"volume":2118100},{"timestamp":1648560600,"date":"2022-03-29","index":188,"close":40.78,"high":41.15,"low":38.26,"open":40.16,"volume":4468300}]},{"date":"2021-12-07","estimated":-0.18,"reported":-0.15,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":100,"close":70.3,"high":75.5,"low":70.07,"open":72.87,"volume":1299400},{"timestamp":1637591400,"date":"2021-11-22","index":101,"close":64.03,"high":70.8,"low":62.15,"open":70.63,"volume":2783500},{"timestamp":1637677800,"date":"2021-11-23","index":102,"close":58.26,"high":65.59,"low":58.01,"open":63.01,"volume":3863900},{"timestamp":1637764200,"date":"2021-11-24","index":103,"close":58.44,"high":59.72,"low":55.65,"open":57.56,"volume":3608100},{"timestamp":1637937000,"date":"2021-11-26","index":104,"close":57.63,"high":59.99,"low":56.59,"open":57.79,"volume":1309400},{"timestamp":1638196200,"date":"2021-11-29","index":105,"close":58.07,"high":59.44,"low":55.65,"open":59,"volume":2324800},{"timestamp":1638282600,"date":"2021-11-30","index":106,"close":53.97,"high":59.54,"low":52.5,"open":58,"volume":3574800},{"timestamp":1638369000,"date":"2021-12-01","index":107,"close":48.57,"high":55.97,"low":48.4,"open":55.42,"volume":3032500},{"timestamp":1638455400,"date":"2021-12-02","index":108,"close":50.04,"high":52.05,"low":46.78,"open":49.01,"volume":5120700},{"timestamp":1638541800,"date":"2021-12-03","index":109,"close":46.23,"high":50.5,"low":44.1,"open":50.16,"volume":3756700},{"timestamp":1638801000,"date":"2021-12-06","index":110,"close":45.01,"high":46.87,"low":43,"open":46.22,"volume":3111200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":111,"close":51.04,"high":52.4,"low":47.38,"open":47.43,"volume":7505000},{"timestamp":1638973800,"date":"2021-12-08","index":112,"close":48.6,"high":49.37,"low":43.04,"open":45.1,"volume":12237300},{"timestamp":1639060200,"date":"2021-12-09","index":113,"close":48.11,"high":48.88,"low":46.26,"open":46.73,"volume":13924400},{"timestamp":1639146600,"date":"2021-12-10","index":114,"close":50.3,"high":50.45,"low":47.51,"open":47.9,"volume":8192200},{"timestamp":1639405800,"date":"2021-12-13","index":115,"close":47.16,"high":50.34,"low":46.72,"open":49.5,"volume":8528400},{"timestamp":1639492200,"date":"2021-12-14","index":116,"close":46.47,"high":47.11,"low":44.71,"open":45,"volume":5718300},{"timestamp":1639578600,"date":"2021-12-15","index":117,"close":50.09,"high":50.55,"low":45.89,"open":46.82,"volume":5823400},{"timestamp":1639665000,"date":"2021-12-16","index":118,"close":47.37,"high":51.5,"low":46.55,"open":50.08,"volume":5246600},{"timestamp":1639751400,"date":"2021-12-17","index":119,"close":47.97,"high":48.47,"low":43.32,"open":45.62,"volume":6576800},{"timestamp":1640010600,"date":"2021-12-20","index":120,"close":49.15,"high":49.61,"low":45.65,"open":46.58,"volume":3433400},{"timestamp":1640097000,"date":"2021-12-21","index":121,"close":50.3,"high":51.08,"low":47.67,"open":49.5,"volume":3430300}]},{"date":"2021-09-08","estimated":-0.2,"reported":-0.38,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":37,"close":53.13,"high":56,"low":51.2,"open":51.2,"volume":2008800},{"timestamp":1629811800,"date":"2021-08-24","index":38,"close":56.7,"high":59.12,"low":54.5,"open":54.97,"volume":2206100},{"timestamp":1629898200,"date":"2021-08-25","index":39,"close":59.39,"high":60.11,"low":55.86,"open":57.7,"volume":1341000},{"timestamp":1629984600,"date":"2021-08-26","index":40,"close":61.01,"high":64.03,"low":59.46,"open":59.64,"volume":2035000},{"timestamp":1630071000,"date":"2021-08-27","index":41,"close":64.9,"high":66,"low":62.35,"open":62.5,"volume":1705900},{"timestamp":1630330200,"date":"2021-08-30","index":42,"close":65.19,"high":66.66,"low":64.18,"open":65.03,"volume":1432900},{"timestamp":1630416600,"date":"2021-08-31","index":43,"close":63.93,"high":65.56,"low":63.83,"open":64.73,"volume":1420300},{"timestamp":1630503000,"date":"2021-09-01","index":44,"close":67.26,"high":68.7,"low":63.31,"open":63.43,"volume":1806200},{"timestamp":1630589400,"date":"2021-09-02","index":45,"close":64.78,"high":68.77,"low":64.34,"open":68.61,"volume":1420500},{"timestamp":1630675800,"date":"2021-09-03","index":46,"close":69.04,"high":69.42,"low":64.64,"open":64.68,"volume":1372600},{"timestamp":1631021400,"date":"2021-09-07","index":47,"close":71.01,"high":73.47,"low":69.48,"open":69.48,"volume":2958200}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":48,"close":68.24,"high":70.65,"low":65.51,"open":70.18,"volume":4258500},{"timestamp":1631194200,"date":"2021-09-09","index":49,"close":66.04,"high":72.95,"low":62.04,"open":69.11,"volume":5642500},{"timestamp":1631280600,"date":"2021-09-10","index":50,"close":63.75,"high":68,"low":62.01,"open":67,"volume":3897800},{"timestamp":1631539800,"date":"2021-09-13","index":51,"close":61,"high":64.44,"low":58.52,"open":64.18,"volume":3800100},{"timestamp":1631626200,"date":"2021-09-14","index":52,"close":62.1,"high":62.89,"low":61.09,"open":61.5,"volume":1969700},{"timestamp":1631712600,"date":"2021-09-15","index":53,"close":67.51,"high":67.55,"low":61.35,"open":61.5,"volume":2537600},{"timestamp":1631799000,"date":"2021-09-16","index":54,"close":72.75,"high":72.76,"low":66.76,"open":67.06,"volume":3405600},{"timestamp":1631885400,"date":"2021-09-17","index":55,"close":69.25,"high":72.4,"low":66.81,"open":71.7,"volume":7317900},{"timestamp":1632144600,"date":"2021-09-20","index":56,"close":63.88,"high":66.66,"low":62,"open":64,"volume":3454600},{"timestamp":1632231000,"date":"2021-09-21","index":57,"close":64.16,"high":65.19,"low":61.8,"open":64.81,"volume":3106900},{"timestamp":1632317400,"date":"2021-09-22","index":58,"close":64.36,"high":65.52,"low":62.5,"open":64.62,"volume":1983500}]},{"date":"2021-06-30","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/S_partial.json b/data/S_partial.json
index fe51488c7..6251c8235 100644
--- a/data/S_partial.json
+++ b/data/S_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2024-08-27","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-05-30","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":668,"close":28.5,"high":28.71,"low":28.11,"open":28.25,"volume":2634800},{"timestamp":1709130600,"date":"2024-02-28","index":669,"close":28.22,"high":28.97,"low":28.03,"open":28.36,"volume":5363900},{"timestamp":1709217000,"date":"2024-02-29","index":670,"close":28.17,"high":29.17,"low":27.88,"open":28.66,"volume":4890600},{"timestamp":1709303400,"date":"2024-03-01","index":671,"close":27.9,"high":28.26,"low":27.19,"open":28.25,"volume":4364900},{"timestamp":1709562600,"date":"2024-03-04","index":672,"close":27.08,"high":28.16,"low":27.02,"open":28.06,"volume":3725000},{"timestamp":1709649000,"date":"2024-03-05","index":673,"close":25.5,"high":26.6,"low":25.03,"open":26.6,"volume":7532600},{"timestamp":1709735400,"date":"2024-03-06","index":674,"close":26.76,"high":28.87,"low":26.52,"open":27.44,"volume":8069900},{"timestamp":1709821800,"date":"2024-03-07","index":675,"close":27.14,"high":27.3,"low":26.35,"open":26.8,"volume":3454200},{"timestamp":1709908200,"date":"2024-03-08","index":676,"close":27.45,"high":28.31,"low":27.2,"open":27.6,"volume":6123300},{"timestamp":1710163800,"date":"2024-03-11","index":677,"close":26.97,"high":27.2,"low":26.49,"open":26.82,"volume":5057500},{"timestamp":1710250200,"date":"2024-03-12","index":678,"close":27.95,"high":27.99,"low":26.79,"open":27.17,"volume":7745500}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":679,"close":27.94,"high":28.28,"low":27.09,"open":27.3,"volume":13653500},{"timestamp":1710423000,"date":"2024-03-14","index":680,"close":23.29,"high":25.15,"low":22.8,"open":24.4,"volume":27654900},{"timestamp":1710509400,"date":"2024-03-15","index":681,"close":22.09,"high":23.18,"low":21.82,"open":23.14,"volume":21140300},{"timestamp":1710768600,"date":"2024-03-18","index":682,"close":23.16,"high":23.39,"low":22.22,"open":22.4,"volume":8947200},{"timestamp":1710855000,"date":"2024-03-19","index":683,"close":22.85,"high":23.01,"low":22.39,"open":22.75,"volume":6030200},{"timestamp":1710941400,"date":"2024-03-20","index":684,"close":23.31,"high":23.45,"low":22.73,"open":22.92,"volume":4453100},{"timestamp":1711027800,"date":"2024-03-21","index":685,"close":23.37,"high":23.99,"low":23.22,"open":23.66,"volume":6933700},{"timestamp":1711114200,"date":"2024-03-22","index":686,"close":22.78,"high":23.29,"low":22.6,"open":23.27,"volume":4328600},{"timestamp":1711373400,"date":"2024-03-25","index":687,"close":22.48,"high":23.02,"low":22.47,"open":22.78,"volume":3663800},{"timestamp":1711459800,"date":"2024-03-26","index":688,"close":22.22,"high":22.86,"low":22.21,"open":22.63,"volume":4932600},{"timestamp":1711546200,"date":"2024-03-27","index":689,"close":22.68,"high":22.69,"low":22.05,"open":22.49,"volume":4279100}]},{"date":"2023-12-05","estimated":-0.08,"reported":-0.03,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":601,"close":17.18,"high":17.29,"low":16.76,"open":16.9,"volume":2753500},{"timestamp":1700490600,"date":"2023-11-20","index":602,"close":17.41,"high":17.65,"low":17.16,"open":17.16,"volume":3485900},{"timestamp":1700577000,"date":"2023-11-21","index":603,"close":17.33,"high":17.38,"low":16.79,"open":17.18,"volume":4078100},{"timestamp":1700663400,"date":"2023-11-22","index":604,"close":17.49,"high":17.75,"low":17.22,"open":17.51,"volume":3562300},{"timestamp":1700836200,"date":"2023-11-24","index":605,"close":17.92,"high":17.94,"low":17.41,"open":17.48,"volume":2098300},{"timestamp":1701095400,"date":"2023-11-27","index":606,"close":17.77,"high":17.9,"low":17.64,"open":17.74,"volume":3811100},{"timestamp":1701181800,"date":"2023-11-28","index":607,"close":17.74,"high":17.84,"low":17.07,"open":17.63,"volume":3720100},{"timestamp":1701268200,"date":"2023-11-29","index":608,"close":19.09,"high":19.2,"low":17.89,"open":17.89,"volume":8096600},{"timestamp":1701354600,"date":"2023-11-30","index":609,"close":19.09,"high":19.29,"low":18.55,"open":19.18,"volume":4385500},{"timestamp":1701441000,"date":"2023-12-01","index":610,"close":19.83,"high":19.85,"low":18.97,"open":18.97,"volume":6326500},{"timestamp":1701700200,"date":"2023-12-04","index":611,"close":20.24,"high":20.25,"low":19.41,"open":19.63,"volume":10546500}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":612,"close":20,"high":20.43,"low":19.65,"open":20.4,"volume":12737600},{"timestamp":1701873000,"date":"2023-12-06","index":613,"close":23.32,"high":24.39,"low":22.3,"open":22.88,"volume":25909000},{"timestamp":1701959400,"date":"2023-12-07","index":614,"close":23.42,"high":23.5,"low":21.87,"open":22.91,"volume":13908600},{"timestamp":1702045800,"date":"2023-12-08","index":615,"close":24,"high":24.55,"low":22.52,"open":22.81,"volume":11581200},{"timestamp":1702305000,"date":"2023-12-11","index":616,"close":24.51,"high":24.89,"low":23.84,"open":24,"volume":8212900},{"timestamp":1702391400,"date":"2023-12-12","index":617,"close":25.4,"high":26.12,"low":24.08,"open":24.46,"volume":10712000},{"timestamp":1702477800,"date":"2023-12-13","index":618,"close":25.91,"high":26.39,"low":24.76,"open":25.43,"volume":7803400},{"timestamp":1702564200,"date":"2023-12-14","index":619,"close":25.83,"high":27.19,"low":25.31,"open":26.55,"volume":11406400},{"timestamp":1702650600,"date":"2023-12-15","index":620,"close":26.36,"high":26.95,"low":25.87,"open":26.24,"volume":12141000},{"timestamp":1702909800,"date":"2023-12-18","index":621,"close":26.73,"high":27.04,"low":26.1,"open":26.12,"volume":5817000},{"timestamp":1702996200,"date":"2023-12-19","index":622,"close":27.48,"high":27.65,"low":26.75,"open":26.82,"volume":6536600}]},{"date":"2023-08-31","estimated":-0.14,"reported":-0.08,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":535,"close":14.71,"high":14.93,"low":14.6,"open":14.71,"volume":6994600},{"timestamp":1692279000,"date":"2023-08-17","index":536,"close":14.24,"high":14.78,"low":14.06,"open":14.75,"volume":6417600},{"timestamp":1692365400,"date":"2023-08-18","index":537,"close":14.48,"high":14.56,"low":13.87,"open":14,"volume":6188900},{"timestamp":1692624600,"date":"2023-08-21","index":538,"close":16.82,"high":17.19,"low":14.56,"open":14.65,"volume":30937200},{"timestamp":1692711000,"date":"2023-08-22","index":539,"close":16.24,"high":16.57,"low":15.98,"open":16.23,"volume":16767600},{"timestamp":1692797400,"date":"2023-08-23","index":540,"close":16.67,"high":16.76,"low":15.97,"open":16.34,"volume":8871000},{"timestamp":1692883800,"date":"2023-08-24","index":541,"close":16.04,"high":16.89,"low":16.02,"open":16.8,"volume":8190800},{"timestamp":1692970200,"date":"2023-08-25","index":542,"close":16.57,"high":17.5,"low":15.83,"open":16.14,"volume":12268400},{"timestamp":1693229400,"date":"2023-08-28","index":543,"close":16.55,"high":16.88,"low":16.09,"open":16.61,"volume":8011500},{"timestamp":1693315800,"date":"2023-08-29","index":544,"close":16.63,"high":17.1,"low":16.36,"open":16.36,"volume":8687800},{"timestamp":1693402200,"date":"2023-08-30","index":545,"close":16.28,"high":16.36,"low":15.55,"open":16.28,"volume":12799500}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":546,"close":16.63,"high":16.66,"low":15.92,"open":16.24,"volume":15177300},{"timestamp":1693575000,"date":"2023-09-01","index":547,"close":17.21,"high":18.35,"low":17.17,"open":17.26,"volume":15080900},{"timestamp":1693920600,"date":"2023-09-05","index":548,"close":17.89,"high":17.92,"low":16.9,"open":17,"volume":9314400},{"timestamp":1694007000,"date":"2023-09-06","index":549,"close":17.33,"high":17.98,"low":17.26,"open":17.57,"volume":6372100},{"timestamp":1694093400,"date":"2023-09-07","index":550,"close":17.04,"high":17.28,"low":16.82,"open":17,"volume":4768100},{"timestamp":1694179800,"date":"2023-09-08","index":551,"close":16.94,"high":17.24,"low":16.75,"open":17.08,"volume":4602000},{"timestamp":1694439000,"date":"2023-09-11","index":552,"close":17.67,"high":17.9,"low":17.07,"open":17.11,"volume":5509800},{"timestamp":1694525400,"date":"2023-09-12","index":553,"close":17.04,"high":17.8,"low":17.01,"open":17.46,"volume":5599900},{"timestamp":1694611800,"date":"2023-09-13","index":554,"close":16.74,"high":17.1,"low":16.66,"open":17.01,"volume":4756100},{"timestamp":1694698200,"date":"2023-09-14","index":555,"close":17.21,"high":17.32,"low":16.81,"open":16.84,"volume":4905500},{"timestamp":1694784600,"date":"2023-09-15","index":556,"close":16.8,"high":17.21,"low":16.78,"open":17.09,"volume":13117700}]},{"date":"2023-06-01","estimated":-0.17,"reported":-0.15,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":472,"close":18.16,"high":18.3,"low":17.79,"open":18.03,"volume":3745400},{"timestamp":1684330200,"date":"2023-05-17","index":473,"close":18.35,"high":18.72,"low":18.09,"open":18.28,"volume":3927100},{"timestamp":1684416600,"date":"2023-05-18","index":474,"close":19.15,"high":19.39,"low":18.37,"open":18.37,"volume":6875300},{"timestamp":1684503000,"date":"2023-05-19","index":475,"close":18.75,"high":19.2,"low":18.53,"open":19,"volume":4896200},{"timestamp":1684762200,"date":"2023-05-22","index":476,"close":19.12,"high":19.48,"low":18.68,"open":18.86,"volume":6255700},{"timestamp":1684848600,"date":"2023-05-23","index":477,"close":19.02,"high":19.7,"low":18.9,"open":19,"volume":4242900},{"timestamp":1684935000,"date":"2023-05-24","index":478,"close":19.88,"high":19.93,"low":18.74,"open":18.8,"volume":7885700},{"timestamp":1685021400,"date":"2023-05-25","index":479,"close":20.13,"high":20.94,"low":19.78,"open":20.73,"volume":4657500},{"timestamp":1685107800,"date":"2023-05-26","index":480,"close":20.65,"high":21.15,"low":20.18,"open":20.24,"volume":3769400},{"timestamp":1685453400,"date":"2023-05-30","index":481,"close":21.12,"high":21.95,"low":20.81,"open":21.52,"volume":7665900},{"timestamp":1685539800,"date":"2023-05-31","index":482,"close":21.38,"high":21.45,"low":20.74,"open":20.93,"volume":9420800}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":483,"close":20.72,"high":20.91,"low":19.9,"open":20.26,"volume":17541200},{"timestamp":1685712600,"date":"2023-06-02","index":484,"close":13.44,"high":14.25,"low":12.86,"open":13.2,"volume":61390900},{"timestamp":1685971800,"date":"2023-06-05","index":485,"close":12.77,"high":13.37,"low":12.71,"open":13.33,"volume":16832800},{"timestamp":1686058200,"date":"2023-06-06","index":486,"close":13.69,"high":13.9,"low":12.43,"open":12.64,"volume":20407900},{"timestamp":1686144600,"date":"2023-06-07","index":487,"close":13.68,"high":14.48,"low":13.62,"open":13.8,"volume":15822700},{"timestamp":1686231000,"date":"2023-06-08","index":488,"close":14.92,"high":15.08,"low":13.7,"open":13.71,"volume":16455500},{"timestamp":1686317400,"date":"2023-06-09","index":489,"close":14.55,"high":15.25,"low":14.4,"open":15.09,"volume":9747800},{"timestamp":1686576600,"date":"2023-06-12","index":490,"close":15.74,"high":16.09,"low":15.33,"open":15.81,"volume":11434900},{"timestamp":1686663000,"date":"2023-06-13","index":491,"close":15.79,"high":16.18,"low":15.62,"open":15.98,"volume":7803200},{"timestamp":1686749400,"date":"2023-06-14","index":492,"close":16.1,"high":16.18,"low":15.57,"open":15.76,"volume":8569700},{"timestamp":1686835800,"date":"2023-06-15","index":493,"close":16.65,"high":16.76,"low":15.72,"open":15.78,"volume":8252300}]},{"date":"2023-03-14","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":417,"close":15.74,"high":16.08,"low":15.63,"open":15.66,"volume":3038500},{"timestamp":1677594600,"date":"2023-02-28","index":418,"close":15.99,"high":16.21,"low":15.75,"open":15.75,"volume":8755700},{"timestamp":1677681000,"date":"2023-03-01","index":419,"close":15.32,"high":16.16,"low":15.17,"open":15.99,"volume":4082900},{"timestamp":1677767400,"date":"2023-03-02","index":420,"close":15.66,"high":15.78,"low":15.06,"open":15.11,"volume":4666600},{"timestamp":1677853800,"date":"2023-03-03","index":421,"close":16.45,"high":16.49,"low":15.71,"open":15.82,"volume":4992400},{"timestamp":1678113000,"date":"2023-03-06","index":422,"close":16.15,"high":16.62,"low":15.86,"open":16.44,"volume":5190500},{"timestamp":1678199400,"date":"2023-03-07","index":423,"close":15.61,"high":16.48,"low":15.54,"open":16.14,"volume":5626200},{"timestamp":1678285800,"date":"2023-03-08","index":424,"close":15.52,"high":15.91,"low":15.09,"open":15.91,"volume":10092600},{"timestamp":1678372200,"date":"2023-03-09","index":425,"close":14.59,"high":15.61,"low":14.46,"open":15.37,"volume":6645600},{"timestamp":1678458600,"date":"2023-03-10","index":426,"close":13.91,"high":14.59,"low":13.71,"open":14.48,"volume":12191500},{"timestamp":1678714200,"date":"2023-03-13","index":427,"close":13.96,"high":14.25,"low":13.24,"open":13.76,"volume":9927100}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":428,"close":14.47,"high":14.49,"low":13.8,"open":14.02,"volume":12823400},{"timestamp":1678887000,"date":"2023-03-15","index":429,"close":15.54,"high":16.24,"low":15.2,"open":15.5,"volume":15607000},{"timestamp":1678973400,"date":"2023-03-16","index":430,"close":15.22,"high":15.77,"low":15.13,"open":15.65,"volume":8483400},{"timestamp":1679059800,"date":"2023-03-17","index":431,"close":15.07,"high":15.56,"low":14.88,"open":15.17,"volume":9041600},{"timestamp":1679319000,"date":"2023-03-20","index":432,"close":14.7,"high":14.84,"low":14.36,"open":14.66,"volume":5879100},{"timestamp":1679405400,"date":"2023-03-21","index":433,"close":14.97,"high":15.06,"low":14.66,"open":14.78,"volume":5858600},{"timestamp":1679491800,"date":"2023-03-22","index":434,"close":14.29,"high":15.03,"low":14.29,"open":14.96,"volume":6489800},{"timestamp":1679578200,"date":"2023-03-23","index":435,"close":15.07,"high":15.11,"low":14.44,"open":14.44,"volume":5281100},{"timestamp":1679664600,"date":"2023-03-24","index":436,"close":14.64,"high":15.32,"low":14.61,"open":15.07,"volume":3937100},{"timestamp":1679923800,"date":"2023-03-27","index":437,"close":15.19,"high":15.31,"low":14.61,"open":14.8,"volume":5743900},{"timestamp":1680010200,"date":"2023-03-28","index":438,"close":14.8,"high":15.45,"low":14.72,"open":15.17,"volume":4882900}]},{"date":"2022-12-06","estimated":-0.22,"reported":-0.16,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":351,"close":16.64,"high":17.71,"low":16.6,"open":17.71,"volume":2326900},{"timestamp":1669041000,"date":"2022-11-21","index":352,"close":16.18,"high":16.58,"low":15.98,"open":16.37,"volume":2101500},{"timestamp":1669127400,"date":"2022-11-22","index":353,"close":16.33,"high":16.34,"low":15.6,"open":16,"volume":2731000},{"timestamp":1669213800,"date":"2022-11-23","index":354,"close":16.48,"high":16.77,"low":16.01,"open":16.35,"volume":2099300},{"timestamp":1669386600,"date":"2022-11-25","index":355,"close":16.32,"high":16.47,"low":16.18,"open":16.31,"volume":789300},{"timestamp":1669645800,"date":"2022-11-28","index":356,"close":16.06,"high":16.24,"low":15.75,"open":16.09,"volume":2641400},{"timestamp":1669732200,"date":"2022-11-29","index":357,"close":15.45,"high":16.19,"low":15.35,"open":16.02,"volume":2786600},{"timestamp":1669818600,"date":"2022-11-30","index":358,"close":14.5,"high":14.63,"low":13.27,"open":14.29,"volume":10345300},{"timestamp":1669905000,"date":"2022-12-01","index":359,"close":15.03,"high":15.68,"low":14.59,"open":14.62,"volume":5568000},{"timestamp":1669991400,"date":"2022-12-02","index":360,"close":14.78,"high":14.8,"low":14.16,"open":14.49,"volume":5192400},{"timestamp":1670250600,"date":"2022-12-05","index":361,"close":14.25,"high":14.98,"low":14.05,"open":14.62,"volume":5769000}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":362,"close":14.1,"high":14.58,"low":13.74,"open":14.25,"volume":7330000},{"timestamp":1670423400,"date":"2022-12-07","index":363,"close":13.97,"high":14.64,"low":12.8,"open":14.01,"volume":8643500},{"timestamp":1670509800,"date":"2022-12-08","index":364,"close":15.24,"high":15.46,"low":13.78,"open":14.02,"volume":8132700},{"timestamp":1670596200,"date":"2022-12-09","index":365,"close":15.37,"high":15.77,"low":15.1,"open":15.1,"volume":3679500},{"timestamp":1670855400,"date":"2022-12-12","index":366,"close":15.88,"high":16.1,"low":15.37,"open":15.38,"volume":5474700},{"timestamp":1670941800,"date":"2022-12-13","index":367,"close":15.63,"high":17.34,"low":15.32,"open":17.08,"volume":5116600},{"timestamp":1671028200,"date":"2022-12-14","index":368,"close":15.03,"high":15.9,"low":14.91,"open":15.61,"volume":4081000},{"timestamp":1671114600,"date":"2022-12-15","index":369,"close":14.44,"high":15.27,"low":14.27,"open":14.7,"volume":4555400},{"timestamp":1671201000,"date":"2022-12-16","index":370,"close":13.98,"high":14.66,"low":13.83,"open":14.4,"volume":7973500},{"timestamp":1671460200,"date":"2022-12-19","index":371,"close":13.17,"high":13.81,"low":13.03,"open":13.81,"volume":3645700},{"timestamp":1671546600,"date":"2022-12-20","index":372,"close":13.67,"high":13.73,"low":12.88,"open":12.99,"volume":4563200}]},{"date":"2022-08-31","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1660656600,"date":"2022-08-16","index":284,"close":28.62,"high":29.85,"low":27.8,"open":29.2,"volume":3052700},{"timestamp":1660743000,"date":"2022-08-17","index":285,"close":27.74,"high":28.19,"low":27.01,"open":28.15,"volume":2191100},{"timestamp":1660829400,"date":"2022-08-18","index":286,"close":27.83,"high":28.26,"low":27.11,"open":27.57,"volume":1243500},{"timestamp":1660915800,"date":"2022-08-19","index":287,"close":26.38,"high":27.59,"low":26.08,"open":27.49,"volume":1951500},{"timestamp":1661175000,"date":"2022-08-22","index":288,"close":26.21,"high":26.26,"low":25.38,"open":25.92,"volume":2061200},{"timestamp":1661261400,"date":"2022-08-23","index":289,"close":27.78,"high":28.66,"low":26.93,"open":27,"volume":2627000},{"timestamp":1661347800,"date":"2022-08-24","index":290,"close":28.4,"high":29.09,"low":27.5,"open":27.7,"volume":2286100},{"timestamp":1661434200,"date":"2022-08-25","index":291,"close":28.81,"high":29.47,"low":28.08,"open":28.9,"volume":2656600},{"timestamp":1661520600,"date":"2022-08-26","index":292,"close":27.76,"high":28.83,"low":27.5,"open":28.76,"volume":1683700},{"timestamp":1661779800,"date":"2022-08-29","index":293,"close":27.92,"high":28.22,"low":27.3,"open":27.36,"volume":2418700},{"timestamp":1661866200,"date":"2022-08-30","index":294,"close":27.87,"high":28.76,"low":27.3,"open":28.25,"volume":2376400}],"post":[{"timestamp":1661952600,"date":"2022-08-31","index":295,"close":27.31,"high":30,"low":27.16,"open":28.3,"volume":5900800},{"timestamp":1662039000,"date":"2022-09-01","index":296,"close":25.7,"high":27.89,"low":23.6,"open":27.79,"volume":8440000},{"timestamp":1662125400,"date":"2022-09-02","index":297,"close":25.29,"high":26.59,"low":24.9,"open":26.39,"volume":3970200},{"timestamp":1662471000,"date":"2022-09-06","index":298,"close":25,"high":25.68,"low":24.51,"open":25.4,"volume":2156000},{"timestamp":1662557400,"date":"2022-09-07","index":299,"close":25.7,"high":25.98,"low":24.61,"open":24.93,"volume":1973400},{"timestamp":1662643800,"date":"2022-09-08","index":300,"close":26.63,"high":26.99,"low":25.31,"open":25.32,"volume":2318400},{"timestamp":1662730200,"date":"2022-09-09","index":301,"close":28.05,"high":28.63,"low":27.12,"open":27.12,"volume":3106800},{"timestamp":1662989400,"date":"2022-09-12","index":302,"close":29.33,"high":29.44,"low":28.33,"open":28.39,"volume":2729000},{"timestamp":1663075800,"date":"2022-09-13","index":303,"close":27.74,"high":28,"low":26.85,"open":26.86,"volume":3164800},{"timestamp":1663162200,"date":"2022-09-14","index":304,"close":28.01,"high":28.2,"low":27.16,"open":27.69,"volume":2391800},{"timestamp":1663248600,"date":"2022-09-15","index":305,"close":27.86,"high":28.63,"low":27.46,"open":27.69,"volume":1964800}]},{"date":"2022-06-01","estimated":-0.24,"reported":-0.21,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":221,"close":22.42,"high":24.25,"low":22.09,"open":23.08,"volume":3254200},{"timestamp":1652794200,"date":"2022-05-17","index":222,"close":22.96,"high":23.96,"low":21.25,"open":23.09,"volume":2436400},{"timestamp":1652880600,"date":"2022-05-18","index":223,"close":21.59,"high":22.84,"low":21.06,"open":22.5,"volume":2455400},{"timestamp":1652967000,"date":"2022-05-19","index":224,"close":23.49,"high":24.19,"low":21.63,"open":21.64,"volume":3098500},{"timestamp":1653053400,"date":"2022-05-20","index":225,"close":24.77,"high":25.43,"low":23.2,"open":24.49,"volume":3981700},{"timestamp":1653312600,"date":"2022-05-23","index":226,"close":24.04,"high":24.91,"low":23.3,"open":24.08,"volume":2263900},{"timestamp":1653399000,"date":"2022-05-24","index":227,"close":22.09,"high":23.56,"low":21.75,"open":23.48,"volume":2305100},{"timestamp":1653485400,"date":"2022-05-25","index":228,"close":23.62,"high":23.79,"low":22.16,"open":22.16,"volume":2784500},{"timestamp":1653571800,"date":"2022-05-26","index":229,"close":24.75,"high":25.45,"low":23.01,"open":23.09,"volume":2680700},{"timestamp":1653658200,"date":"2022-05-27","index":230,"close":26.97,"high":27.18,"low":25,"open":25,"volume":3079700},{"timestamp":1654003800,"date":"2022-05-31","index":231,"close":23.79,"high":27.26,"low":23.73,"open":26.99,"volume":4954600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":232,"close":24.64,"high":25.26,"low":23.4,"open":24.1,"volume":5263000},{"timestamp":1654176600,"date":"2022-06-02","index":233,"close":25.18,"high":26.3,"low":23.1,"open":23.15,"volume":7157900},{"timestamp":1654263000,"date":"2022-06-03","index":234,"close":23.91,"high":24.85,"low":23.5,"open":24.85,"volume":4899700},{"timestamp":1654522200,"date":"2022-06-06","index":235,"close":23.07,"high":24.74,"low":22.72,"open":24.21,"volume":4406100},{"timestamp":1654608600,"date":"2022-06-07","index":236,"close":24.25,"high":24.7,"low":22.69,"open":22.8,"volume":3323900},{"timestamp":1654695000,"date":"2022-06-08","index":237,"close":25.69,"high":26.22,"low":24.6,"open":24.67,"volume":4042500},{"timestamp":1654781400,"date":"2022-06-09","index":238,"close":24.41,"high":26.12,"low":24.23,"open":25.16,"volume":3156900},{"timestamp":1654867800,"date":"2022-06-10","index":239,"close":22.53,"high":23.96,"low":22.03,"open":23.61,"volume":3696100},{"timestamp":1655127000,"date":"2022-06-13","index":240,"close":21.14,"high":21.8,"low":20.03,"open":21.39,"volume":6031100},{"timestamp":1655213400,"date":"2022-06-14","index":241,"close":21.8,"high":22.7,"low":20.92,"open":21.51,"volume":3858700},{"timestamp":1655299800,"date":"2022-06-15","index":242,"close":22.1,"high":23.02,"low":21.33,"open":22.06,"volume":6240400}]},{"date":"2022-03-15","estimated":-0.18,"reported":-0.17,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":167,"close":41.5,"high":42.22,"low":38.77,"open":39.57,"volume":4542500},{"timestamp":1646145000,"date":"2022-03-01","index":168,"close":42.02,"high":44.74,"low":41.87,"open":42.42,"volume":4256700},{"timestamp":1646231400,"date":"2022-03-02","index":169,"close":42.77,"high":43.02,"low":40.13,"open":42.19,"volume":3438900},{"timestamp":1646317800,"date":"2022-03-03","index":170,"close":41.05,"high":42.3,"low":39.42,"open":42.09,"volume":3747000},{"timestamp":1646404200,"date":"2022-03-04","index":171,"close":36.74,"high":39.8,"low":36.27,"open":39,"volume":5617100},{"timestamp":1646663400,"date":"2022-03-07","index":172,"close":33.92,"high":38.58,"low":33.68,"open":37.5,"volume":4542300},{"timestamp":1646749800,"date":"2022-03-08","index":173,"close":32.29,"high":34.52,"low":32.1,"open":34,"volume":5336600},{"timestamp":1646836200,"date":"2022-03-09","index":174,"close":34.64,"high":35.03,"low":32.17,"open":32.73,"volume":6544600},{"timestamp":1646922600,"date":"2022-03-10","index":175,"close":35.24,"high":36.15,"low":33.89,"open":34.75,"volume":5604500},{"timestamp":1647009000,"date":"2022-03-11","index":176,"close":32.91,"high":35.28,"low":32.61,"open":34.42,"volume":4710700},{"timestamp":1647264600,"date":"2022-03-14","index":177,"close":29.55,"high":33.73,"low":29.3,"open":32.95,"volume":9201500}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":178,"close":30.89,"high":31.75,"low":29.67,"open":30.51,"volume":9695000},{"timestamp":1647437400,"date":"2022-03-16","index":179,"close":35.05,"high":36.83,"low":30.77,"open":30.77,"volume":14845600},{"timestamp":1647523800,"date":"2022-03-17","index":180,"close":37.67,"high":38,"low":33.58,"open":33.58,"volume":8896900},{"timestamp":1647610200,"date":"2022-03-18","index":181,"close":40.57,"high":40.67,"low":36.92,"open":37.09,"volume":27709100},{"timestamp":1647869400,"date":"2022-03-21","index":182,"close":38.48,"high":40.3,"low":37.83,"open":39.12,"volume":6007700},{"timestamp":1647955800,"date":"2022-03-22","index":183,"close":41.27,"high":42.1,"low":38.6,"open":39.56,"volume":5099400},{"timestamp":1648042200,"date":"2022-03-23","index":184,"close":41.7,"high":42.29,"low":39.16,"open":40.2,"volume":3761700},{"timestamp":1648128600,"date":"2022-03-24","index":185,"close":42.38,"high":42.8,"low":40.33,"open":41.44,"volume":2425600},{"timestamp":1648215000,"date":"2022-03-25","index":186,"close":40.48,"high":42.84,"low":39.04,"open":42.84,"volume":3178500},{"timestamp":1648474200,"date":"2022-03-28","index":187,"close":40.46,"high":41.53,"low":39.56,"open":40.54,"volume":2118100},{"timestamp":1648560600,"date":"2022-03-29","index":188,"close":40.78,"high":41.15,"low":38.26,"open":40.16,"volume":4468300}]},{"date":"2021-12-07","estimated":-0.18,"reported":-0.15,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":100,"close":70.3,"high":75.5,"low":70.07,"open":72.87,"volume":1299400},{"timestamp":1637591400,"date":"2021-11-22","index":101,"close":64.03,"high":70.8,"low":62.15,"open":70.63,"volume":2783500},{"timestamp":1637677800,"date":"2021-11-23","index":102,"close":58.26,"high":65.59,"low":58.01,"open":63.01,"volume":3863900},{"timestamp":1637764200,"date":"2021-11-24","index":103,"close":58.44,"high":59.72,"low":55.65,"open":57.56,"volume":3608100},{"timestamp":1637937000,"date":"2021-11-26","index":104,"close":57.63,"high":59.99,"low":56.59,"open":57.79,"volume":1309400},{"timestamp":1638196200,"date":"2021-11-29","index":105,"close":58.07,"high":59.44,"low":55.65,"open":59,"volume":2324800},{"timestamp":1638282600,"date":"2021-11-30","index":106,"close":53.97,"high":59.54,"low":52.5,"open":58,"volume":3574800},{"timestamp":1638369000,"date":"2021-12-01","index":107,"close":48.57,"high":55.97,"low":48.4,"open":55.42,"volume":3032500},{"timestamp":1638455400,"date":"2021-12-02","index":108,"close":50.04,"high":52.05,"low":46.78,"open":49.01,"volume":5120700},{"timestamp":1638541800,"date":"2021-12-03","index":109,"close":46.23,"high":50.5,"low":44.1,"open":50.16,"volume":3756700},{"timestamp":1638801000,"date":"2021-12-06","index":110,"close":45.01,"high":46.87,"low":43,"open":46.22,"volume":3111200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":111,"close":51.04,"high":52.4,"low":47.38,"open":47.43,"volume":7505000},{"timestamp":1638973800,"date":"2021-12-08","index":112,"close":48.6,"high":49.37,"low":43.04,"open":45.1,"volume":12237300},{"timestamp":1639060200,"date":"2021-12-09","index":113,"close":48.11,"high":48.88,"low":46.26,"open":46.73,"volume":13924400},{"timestamp":1639146600,"date":"2021-12-10","index":114,"close":50.3,"high":50.45,"low":47.51,"open":47.9,"volume":8192200},{"timestamp":1639405800,"date":"2021-12-13","index":115,"close":47.16,"high":50.34,"low":46.72,"open":49.5,"volume":8528400},{"timestamp":1639492200,"date":"2021-12-14","index":116,"close":46.47,"high":47.11,"low":44.71,"open":45,"volume":5718300},{"timestamp":1639578600,"date":"2021-12-15","index":117,"close":50.09,"high":50.55,"low":45.89,"open":46.82,"volume":5823400},{"timestamp":1639665000,"date":"2021-12-16","index":118,"close":47.37,"high":51.5,"low":46.55,"open":50.08,"volume":5246600},{"timestamp":1639751400,"date":"2021-12-17","index":119,"close":47.97,"high":48.47,"low":43.32,"open":45.62,"volume":6576800},{"timestamp":1640010600,"date":"2021-12-20","index":120,"close":49.15,"high":49.61,"low":45.65,"open":46.58,"volume":3433400},{"timestamp":1640097000,"date":"2021-12-21","index":121,"close":50.3,"high":51.08,"low":47.67,"open":49.5,"volume":3430300}]},{"date":"2021-09-08","estimated":-0.2,"reported":-0.38,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":37,"close":53.13,"high":56,"low":51.2,"open":51.2,"volume":2008800},{"timestamp":1629811800,"date":"2021-08-24","index":38,"close":56.7,"high":59.12,"low":54.5,"open":54.97,"volume":2206100},{"timestamp":1629898200,"date":"2021-08-25","index":39,"close":59.39,"high":60.11,"low":55.86,"open":57.7,"volume":1341000},{"timestamp":1629984600,"date":"2021-08-26","index":40,"close":61.01,"high":64.03,"low":59.46,"open":59.64,"volume":2035000},{"timestamp":1630071000,"date":"2021-08-27","index":41,"close":64.9,"high":66,"low":62.35,"open":62.5,"volume":1705900},{"timestamp":1630330200,"date":"2021-08-30","index":42,"close":65.19,"high":66.66,"low":64.18,"open":65.03,"volume":1432900},{"timestamp":1630416600,"date":"2021-08-31","index":43,"close":63.93,"high":65.56,"low":63.83,"open":64.73,"volume":1420300},{"timestamp":1630503000,"date":"2021-09-01","index":44,"close":67.26,"high":68.7,"low":63.31,"open":63.43,"volume":1806200},{"timestamp":1630589400,"date":"2021-09-02","index":45,"close":64.78,"high":68.77,"low":64.34,"open":68.61,"volume":1420500},{"timestamp":1630675800,"date":"2021-09-03","index":46,"close":69.04,"high":69.42,"low":64.64,"open":64.68,"volume":1372600},{"timestamp":1631021400,"date":"2021-09-07","index":47,"close":71.01,"high":73.47,"low":69.48,"open":69.48,"volume":2958200}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":48,"close":68.24,"high":70.65,"low":65.51,"open":70.18,"volume":4258500},{"timestamp":1631194200,"date":"2021-09-09","index":49,"close":66.04,"high":72.95,"low":62.04,"open":69.11,"volume":5642500},{"timestamp":1631280600,"date":"2021-09-10","index":50,"close":63.75,"high":68,"low":62.01,"open":67,"volume":3897800},{"timestamp":1631539800,"date":"2021-09-13","index":51,"close":61,"high":64.44,"low":58.52,"open":64.18,"volume":3800100},{"timestamp":1631626200,"date":"2021-09-14","index":52,"close":62.1,"high":62.89,"low":61.09,"open":61.5,"volume":1969700},{"timestamp":1631712600,"date":"2021-09-15","index":53,"close":67.51,"high":67.55,"low":61.35,"open":61.5,"volume":2537600},{"timestamp":1631799000,"date":"2021-09-16","index":54,"close":72.75,"high":72.76,"low":66.76,"open":67.06,"volume":3405600},{"timestamp":1631885400,"date":"2021-09-17","index":55,"close":69.25,"high":72.4,"low":66.81,"open":71.7,"volume":7317900},{"timestamp":1632144600,"date":"2021-09-20","index":56,"close":63.88,"high":66.66,"low":62,"open":64,"volume":3454600},{"timestamp":1632231000,"date":"2021-09-21","index":57,"close":64.16,"high":65.19,"low":61.8,"open":64.81,"volume":3106900},{"timestamp":1632317400,"date":"2021-09-22","index":58,"close":64.36,"high":65.52,"low":62.5,"open":64.62,"volume":1983500}]},{"date":"2021-06-30","estimated":null,"reported":null,"pre":[],"post":[]}]