[{"Date":"2026-07-15","Value":11.464,"Volume":18875272500}, 
 {"Date":"2026-07-14","Value":11.4645,"Volume":21207315000}, 
 {"Date":"2026-07-13","Value":11.3245,"Volume":18334601400}, 
 {"Date":"2026-07-10","Value":11.3235,"Volume":13126041600}, 
 {"Date":"2026-07-09","Value":11.221,"Volume":28357741300}, 
 {"Date":"2026-07-08","Value":11.191,"Volume":32197136400}, 
 {"Date":"2026-07-07","Value":11.292,"Volume":22968277500}, 
 {"Date":"2026-07-06","Value":11.2435,"Volume":20848709600}, 
 {"Date":"2026-07-03","Value":11.448,"Volume":30038096700}, 
 {"Date":"2026-07-02","Value":11.4895,"Volume":33878390000}, 
 {"Date":"2026-07-01","Value":11.496,"Volume":40777873600}, 
 {"Date":"2026-06-30","Value":11.591,"Volume":33160723200}, 
 {"Date":"2026-06-29","Value":11.31,"Volume":29564027200}, 
 {"Date":"2026-06-26","Value":11.5665,"Volume":60145624000}, 
 {"Date":"2026-06-25","Value":11.122,"Volume":64258904100}, 
 {"Date":"2026-06-24","Value":10.9575,"Volume":26563195200}, 
 {"Date":"2026-06-23","Value":10.9725,"Volume":21486397800}, 
 {"Date":"2026-06-22","Value":10.8975,"Volume":23870454000}, 
 {"Date":"2026-06-18","Value":10.79,"Volume":62401620000}, 
 {"Date":"2026-06-17","Value":10.782,"Volume":26656000000}, 
 {"Date":"2026-06-16","Value":10.717,"Volume":104906060000}, 
 {"Date":"2026-06-15","Value":10.649,"Volume":25455360000}, 
 {"Date":"2026-06-11","Value":10.5915,"Volume":39155250000}, 
 {"Date":"2026-06-10","Value":10.5915,"Volume":19049580000}, 
 {"Date":"2026-06-09","Value":10.5925,"Volume":25878240000}, 
 {"Date":"2026-06-08","Value":10.744,"Volume":19535400000}, 
 {"Date":"2026-06-05","Value":10.8605,"Volume":37242240000}, 
 {"Date":"2026-06-04","Value":10.8205,"Volume":19487160000}, 
 {"Date":"2026-06-03","Value":10.8505,"Volume":39705440000}, 
 {"Date":"2026-06-02","Value":10.785,"Volume":28598044800}, 
 {"Date":"2026-06-01","Value":10.641,"Volume":26415493500}, 
 {"Date":"2026-05-29","Value":10.465,"Volume":22506499800}, 
 {"Date":"2026-05-28","Value":10.444,"Volume":18203373700}, 
 {"Date":"2026-05-27","Value":10.469,"Volume":16923002000}, 
 {"Date":"2026-05-26","Value":10.5175,"Volume":19430986500}, 
 {"Date":"2026-05-25","Value":10.608,"Volume":25388130600}, 
 {"Date":"2026-05-22","Value":10.5245,"Volume":23041968000}, 
 {"Date":"2026-05-21","Value":10.445,"Volume":27613081100}, 
 {"Date":"2026-05-20","Value":10.4565,"Volume":20428093000}, 
 {"Date":"2026-05-19","Value":10.3965,"Volume":30587096200}, 
 {"Date":"2026-05-18","Value":10.621,"Volume":31991495800}, 
 {"Date":"2026-05-15","Value":10.6845,"Volume":28581575000}, 
 {"Date":"2026-05-14","Value":10.7795,"Volume":49789492900}, 
 {"Date":"2026-05-13","Value":10.8035,"Volume":17341815600}, 
 {"Date":"2026-05-12","Value":10.8675,"Volume":25697840600}, 
 {"Date":"2026-05-08","Value":10.887,"Volume":24871030300}, 
 {"Date":"2026-05-07","Value":10.9655,"Volume":39900492100}, 
 {"Date":"2026-05-06","Value":10.953,"Volume":29832838200}, 
 {"Date":"2026-04-30","Value":10.9455,"Volume":23637653000}, 
 {"Date":"2026-04-29","Value":10.922,"Volume":21227480000}, 
 {"Date":"2026-04-28","Value":10.981,"Volume":31923039500}, 
 {"Date":"2026-04-27","Value":10.935,"Volume":27380041000}, 
 {"Date":"2026-04-24","Value":10.972,"Volume":22304075800}, 
 {"Date":"2026-04-23","Value":11.072,"Volume":52744893800}, 
 {"Date":"2026-04-22","Value":10.955,"Volume":29792562200}, 
 {"Date":"2026-04-21","Value":10.934,"Volume":40821534600}, 
 {"Date":"2026-04-20","Value":10.992,"Volume":36702790100}, 
 {"Date":"2026-04-17","Value":11.0835,"Volume":77408100000}, 
 {"Date":"2026-04-16","Value":11.14,"Volume":50146803000}, 
 {"Date":"2026-04-15","Value":11.0635,"Volume":48256941000}, 
 {"Date":"2026-04-14","Value":11.0525,"Volume":48164818800}, 
 {"Date":"2026-04-13","Value":11.1425,"Volume":46493677200}, 
 {"Date":"2026-04-10","Value":11.223,"Volume":25135753500}, 
 {"Date":"2026-04-09","Value":11.299,"Volume":46176143000}, 
 {"Date":"2026-04-08","Value":11.4715,"Volume":35492202200}, 
 {"Date":"2026-04-07","Value":11.39,"Volume":40686547400}, 
 {"Date":"2026-04-03","Value":11.502,"Volume":19767260000}, 
 {"Date":"2026-04-02","Value":11.6005,"Volume":54987779000}, 
 {"Date":"2026-04-01","Value":11.697,"Volume":27424771200}, 
 {"Date":"2026-03-31","Value":11.76,"Volume":97979357700}, 
 {"Date":"2026-03-30","Value":11.73,"Volume":37882941889}, 
 {"Date":"2026-03-27","Value":11.7215,"Volume":83941453144.5}, 
 {"Date":"2026-03-26","Value":11.747,"Volume":33347851450}, 
 {"Date":"2026-03-25","Value":11.7395,"Volume":34004116855.5}, 
 {"Date":"2026-03-24","Value":11.631,"Volume":30299087800}, 
 {"Date":"2026-03-23","Value":11.961,"Volume":46288113642.5}, 
 {"Date":"2026-03-20","Value":12.0295,"Volume":68536432145}, 
 {"Date":"2026-03-19","Value":12.4745,"Volume":118733998446}, 
 {"Date":"2026-03-18","Value":12.1745,"Volume":74292354960}, 
 {"Date":"2026-03-17","Value":12.001,"Volume":25867122022}, 
 {"Date":"2026-03-16","Value":11.797,"Volume":22731040183}, 
 {"Date":"2026-03-13","Value":11.609,"Volume":29454134636.5}, 
 {"Date":"2026-03-12","Value":11.5955,"Volume":23576332683}, 
 {"Date":"2026-03-11","Value":11.51,"Volume":37156952368.5}, 
 {"Date":"2026-03-10","Value":11.4865,"Volume":32541220047.5}, 
 {"Date":"2026-03-06","Value":11.416,"Volume":30176680340.5}, 
 {"Date":"2026-03-05","Value":11.368,"Volume":27491410520}, 
 {"Date":"2026-03-04","Value":11.2625,"Volume":23479031121}, 
 {"Date":"2026-03-03","Value":11.168,"Volume":22692659308.5}, 
 {"Date":"2026-03-02","Value":11.199,"Volume":17494857141}, 
 {"Date":"2026-02-27","Value":11.2005,"Volume":19074221475.5}, 
 {"Date":"2026-02-26","Value":11.2175,"Volume":36844295599}, 
 {"Date":"2026-02-25","Value":11.198,"Volume":25820434404.5}, 
 {"Date":"2026-02-24","Value":11.0515,"Volume":32712162995.5}, 
 {"Date":"2026-02-13","Value":11.041,"Volume":65057634667}, 
 {"Date":"2026-02-12","Value":11.1605,"Volume":54150097537}, 
 {"Date":"2026-02-11","Value":11.1325,"Volume":35858804108}, 
 {"Date":"2026-02-10","Value":11.144,"Volume":47921896264}, 
 {"Date":"2026-02-09","Value":11.151,"Volume":28820732905}, 
 {"Date":"2026-02-06","Value":11.1325,"Volume":57093947122}, 
 {"Date":"2026-02-05","Value":11.045,"Volume":34940252840}, 
 {"Date":"2026-02-04","Value":10.992,"Volume":25717754138.5}, 
 {"Date":"2026-02-03","Value":11.0785,"Volume":33049485520}, 
 {"Date":"2026-02-02","Value":10.9985,"Volume":23337262796}, 
 {"Date":"2026-01-30","Value":10.9355,"Volume":20018021304}, 
 {"Date":"2026-01-29","Value":10.783,"Volume":36287766917.5}, 
 {"Date":"2026-01-28","Value":10.947,"Volume":40172777570.5}, 
 {"Date":"2026-01-27","Value":10.922,"Volume":34820014274.5}, 
 {"Date":"2026-01-26","Value":10.9635,"Volume":30702314837}, 
 {"Date":"2026-01-23","Value":10.8595,"Volume":23629004824}, 
 {"Date":"2026-01-22","Value":10.844,"Volume":24788664759}, 
 {"Date":"2026-01-21","Value":11.0115,"Volume":26166091621}, 
 {"Date":"2026-01-20","Value":11.1555,"Volume":33854567241}, 
 {"Date":"2026-01-19","Value":11.133,"Volume":17873151238.5}, 
 {"Date":"2026-01-16","Value":11.139,"Volume":22800663853.5}, 
 {"Date":"2026-01-15","Value":11.1545,"Volume":23044198628.5}, 
 {"Date":"2026-01-14","Value":11.208,"Volume":11137578734.5}, 
 {"Date":"2026-01-13","Value":11.2595,"Volume":13877827949}, 
 {"Date":"2026-01-12","Value":11.257,"Volume":18853799388}, 
 {"Date":"2025-12-30","Value":11.1375,"Volume":50185966969.5}, 
 {"Date":"2025-12-29","Value":11.053,"Volume":46284898143.5}, 
 {"Date":"2025-12-26","Value":11.014,"Volume":34544076380.5}, 
 {"Date":"2025-12-25","Value":11.024,"Volume":27219738901.5}, 
 {"Date":"2025-12-24","Value":11.133,"Volume":35268067219.5}, 
 {"Date":"2025-12-23","Value":11.0815,"Volume":35248209387.5}, 
 {"Date":"2025-12-22","Value":11.11,"Volume":37372959756}, 
 {"Date":"2025-12-19","Value":11.2775,"Volume":38481939916.5}, 
 {"Date":"2025-12-18","Value":11.314,"Volume":51131763685}, 
 {"Date":"2025-12-17","Value":11.343,"Volume":47640494360}, 
 {"Date":"2025-12-16","Value":11.254,"Volume":24413697553.5}, 
 {"Date":"2025-12-15","Value":11.234,"Volume":57405872178}, 
 {"Date":"2025-12-12","Value":11.216,"Volume":32513440701}, 
 {"Date":"2025-12-11","Value":11.2535,"Volume":53211183632}, 
 {"Date":"2025-12-10","Value":11.037,"Volume":33004371130}, 
 {"Date":"2025-12-09","Value":10.922,"Volume":46148539111}, 
 {"Date":"2025-12-08","Value":10.791,"Volume":27601452288}, 
 {"Date":"2025-12-05","Value":10.77,"Volume":46886480227}, 
 {"Date":"2025-12-04","Value":10.745,"Volume":37139194087}, 
 {"Date":"2025-12-03","Value":10.9365,"Volume":39994621164.5}, 
 {"Date":"2025-12-02","Value":10.9065,"Volume":18011995245}, 
 {"Date":"2025-12-01","Value":10.9505,"Volume":27141465894.5}, 
 {"Date":"2025-11-28","Value":10.9335,"Volume":20471823814.5}, 
 {"Date":"2025-11-27","Value":11.026,"Volume":21803412926}, 
 {"Date":"2025-11-26","Value":11.072,"Volume":20867912297}, 
 {"Date":"2025-11-25","Value":11.0875,"Volume":32127533136}, 
 {"Date":"2025-11-24","Value":11.016,"Volume":33733548197}, 
 {"Date":"2025-11-21","Value":11.0905,"Volume":27127688490.5}, 
 {"Date":"2025-11-20","Value":11.1865,"Volume":29290140858.5}, 
 {"Date":"2025-11-19","Value":11.2785,"Volume":25302978393}, 
 {"Date":"2025-11-18","Value":11.358,"Volume":16424501301}, 
 {"Date":"2025-11-17","Value":11.3615,"Volume":16841694200}, 
 {"Date":"2025-11-14","Value":11.37,"Volume":25295308166.5}, 
 {"Date":"2025-11-13","Value":11.333,"Volume":30981709115.5}, 
 {"Date":"2025-11-12","Value":11.3515,"Volume":20981506284.5}, 
 {"Date":"2025-11-11","Value":11.3295,"Volume":27355050048}, 
 {"Date":"2025-11-10","Value":11.3645,"Volume":23496188496.5}, 
 {"Date":"2025-11-07","Value":11.2905,"Volume":25611708122}, 
 {"Date":"2025-11-06","Value":11.298,"Volume":16458304843.5}, 
 {"Date":"2025-11-05","Value":11.358,"Volume":38908152504.5}, 
 {"Date":"2025-10-31","Value":11.2505,"Volume":31633677491}, 
 {"Date":"2025-10-30","Value":11.246,"Volume":22233921640.5}, 
 {"Date":"2025-10-29","Value":11.175,"Volume":48066648567}, 
 {"Date":"2025-10-28","Value":11.1335,"Volume":30196604940}, 
 {"Date":"2025-10-27","Value":11.065,"Volume":42648926268.5}, 
 {"Date":"2025-10-24","Value":11.12,"Volume":65956569136}, 
 {"Date":"2025-10-23","Value":11.39,"Volume":29975191029.5}, 
 {"Date":"2025-10-22","Value":11.3685,"Volume":29814200590}, 
 {"Date":"2025-10-21","Value":11.3715,"Volume":28197607576}, 
 {"Date":"2025-10-20","Value":11.3005,"Volume":35788032114}, 
 {"Date":"2025-10-17","Value":11.373,"Volume":42196767962}, 
 {"Date":"2025-10-16","Value":11.214,"Volume":49555933313}, 
 {"Date":"2025-10-15","Value":10.9865,"Volume":34479027302.5}, 
 {"Date":"2025-10-14","Value":11.125,"Volume":42568370567}, 
 {"Date":"2025-10-13","Value":11.2035,"Volume":50903819193}, 
 {"Date":"2025-10-10","Value":11.334,"Volume":22415395051.5}, 
 {"Date":"2025-10-09","Value":11.3455,"Volume":37882115798.5}, 
 {"Date":"2025-09-30","Value":11.425,"Volume":53923445504.5}, 
 {"Date":"2025-09-29","Value":11.542,"Volume":27849551526.5}, 
 {"Date":"2025-09-26","Value":11.6205,"Volume":40987985364}, 
 {"Date":"2025-09-25","Value":11.713,"Volume":20901099967}, 
 {"Date":"2025-09-24","Value":11.7,"Volume":37761102091.5}, 
 {"Date":"2025-09-23","Value":11.7125,"Volume":33939922934.5}, 
 {"Date":"2025-09-22","Value":11.716,"Volume":20521032468.5}, 
 {"Date":"2025-09-19","Value":11.6815,"Volume":15784148566}, 
 {"Date":"2025-09-18","Value":11.663,"Volume":33099551824}, 
 {"Date":"2025-09-17","Value":11.688,"Volume":32862842295}, 
 {"Date":"2025-09-16","Value":11.627,"Volume":37218662313}, 
 {"Date":"2025-09-15","Value":11.5465,"Volume":42504765099.5}, 
 {"Date":"2025-09-12","Value":11.735,"Volume":64580836884.5}, 
 {"Date":"2025-09-11","Value":11.93,"Volume":83627619164.5}, 
 {"Date":"2025-09-10","Value":11.882,"Volume":53343035197}, 
 {"Date":"2025-09-09","Value":11.731,"Volume":41553813601.5}, 
 {"Date":"2025-09-08","Value":11.556,"Volume":43690971253.5}, 
 {"Date":"2025-09-05","Value":11.3775,"Volume":20355064444.5}, 
 {"Date":"2025-09-04","Value":11.335,"Volume":27249631838}, 
 {"Date":"2025-09-03","Value":11.2925,"Volume":28635359506.5}, 
 {"Date":"2025-09-02","Value":11.251,"Volume":17340082865.5}, 
 {"Date":"2025-09-01","Value":11.2205,"Volume":19234117954}, 
 {"Date":"2025-08-29","Value":11.2305,"Volume":27258592847.5}, 
 {"Date":"2025-08-28","Value":11.2195,"Volume":37472320892}, 
 {"Date":"2025-08-27","Value":11.245,"Volume":28066222823}, 
 {"Date":"2025-08-26","Value":11.195,"Volume":28875147499.5}, 
 {"Date":"2025-08-25","Value":11.1705,"Volume":14663147937}, 
 {"Date":"2025-08-22","Value":11.2075,"Volume":20392884523}, 
 {"Date":"2025-08-21","Value":11.1455,"Volume":22028703278.5}, 
 {"Date":"2025-08-20","Value":11.133,"Volume":20319912626}, 
 {"Date":"2025-08-19","Value":11.1405,"Volume":19730057325}, 
 {"Date":"2025-08-18","Value":11.1565,"Volume":24360794540.5}, 
 {"Date":"2025-08-15","Value":11.0915,"Volume":14950477567.5}, 
 {"Date":"2025-08-14","Value":11.064,"Volume":14049729496}, 
 {"Date":"2025-08-13","Value":11.0475,"Volume":23478109320}, 
 {"Date":"2025-08-12","Value":11.0385,"Volume":18921651095}, 
 {"Date":"2025-08-11","Value":11.033,"Volume":25234700453.5}, 
 {"Date":"2025-08-08","Value":11.0555,"Volume":22286938921}, 
 {"Date":"2025-08-07","Value":11.0105,"Volume":17251886267}, 
 {"Date":"2025-08-06","Value":11.091,"Volume":15745575508.5}, 
 {"Date":"2025-08-05","Value":11.0915,"Volume":33424584905}, 
 {"Date":"2025-08-04","Value":11.0555,"Volume":24563958163}, 
 {"Date":"2025-08-01","Value":11.0495,"Volume":28300239968}, 
 {"Date":"2025-07-31","Value":11.056,"Volume":50284407989}, 
 {"Date":"2025-07-30","Value":11.1875,"Volume":72894588469.5}, 
 {"Date":"2025-07-29","Value":11.4125,"Volume":38068491657}, 
 {"Date":"2025-07-28","Value":11.326,"Volume":31467421072.5}, 
 {"Date":"2025-07-25","Value":11.05,"Volume":19972845505.5}, 
 {"Date":"2025-07-24","Value":11.0475,"Volume":16770868394.5}, 
 {"Date":"2025-07-23","Value":10.938,"Volume":10743163820}, 
 {"Date":"2025-07-22","Value":10.9285,"Volume":17713771391}, 
 {"Date":"2025-07-21","Value":10.867,"Volume":18403185763.5}, 
 {"Date":"2025-07-18","Value":10.9085,"Volume":28563517179}, 
 {"Date":"2025-07-17","Value":10.8525,"Volume":19879633221.5}, 
 {"Date":"2025-07-16","Value":10.833,"Volume":15334996952}, 
 {"Date":"2025-07-15","Value":10.825,"Volume":21981006096.5}, 
 {"Date":"2025-07-14","Value":10.8655,"Volume":19479610938.5}, 
 {"Date":"2025-07-11","Value":10.9415,"Volume":23599255485}, 
 {"Date":"2025-07-10","Value":10.809,"Volume":16822727075.5}, 
 {"Date":"2025-07-09","Value":10.8145,"Volume":37758988852}, 
 {"Date":"2025-07-08","Value":10.84,"Volume":21921658291.5}, 
 {"Date":"2025-07-07","Value":10.8445,"Volume":32550480330}, 
 {"Date":"2025-07-04","Value":10.943,"Volume":33894622340.5}, 
 {"Date":"2025-07-03","Value":10.966,"Volume":23632294802}, 
 {"Date":"2025-07-02","Value":10.94,"Volume":22551026940}, 
 {"Date":"2025-07-01","Value":10.9435,"Volume":30707996926}, 
 {"Date":"2025-06-30","Value":10.8835,"Volume":29688311824}, 
 {"Date":"2025-06-27","Value":10.9105,"Volume":19034507300}, 
 {"Date":"2025-06-26","Value":10.9215,"Volume":16524467425.5}, 
 {"Date":"2025-06-25","Value":10.8995,"Volume":20027128780}, 
 {"Date":"2025-06-24","Value":10.922,"Volume":20756317066}, 
 {"Date":"2025-06-23","Value":10.87,"Volume":27915872515}, 
 {"Date":"2025-06-20","Value":10.8535,"Volume":20646785022}, 
 {"Date":"2025-06-19","Value":10.8495,"Volume":23227726492.5}, 
 {"Date":"2025-06-18","Value":10.8755,"Volume":30252941069.5}, 
 {"Date":"2025-06-17","Value":10.892,"Volume":18355641962.5}, 
 {"Date":"2025-06-16","Value":10.9015,"Volume":27913115830.5}, 
 {"Date":"2025-06-11","Value":10.9575,"Volume":22920365875.5}, 
 {"Date":"2025-06-10","Value":10.848,"Volume":29473413751.5}, 
 {"Date":"2025-06-09","Value":10.947,"Volume":24991578368}, 
 {"Date":"2025-06-06","Value":10.957,"Volume":35040268520}, 
 {"Date":"2025-06-05","Value":11,"Volume":25176246032.5}, 
 {"Date":"2025-06-04","Value":11.027,"Volume":38670121861.5}, 
 {"Date":"2025-06-03","Value":10.919,"Volume":32863602956.5}, 
 {"Date":"2025-05-30","Value":10.871,"Volume":39088297854}, 
 {"Date":"2025-05-29","Value":10.889,"Volume":39197715454}, 
 {"Date":"2025-05-28","Value":11.026,"Volume":32493914891}, 
 {"Date":"2025-05-27","Value":11.104,"Volume":22367563232.5}, 
 {"Date":"2025-05-26","Value":11.074,"Volume":26312826867.5}, 
 {"Date":"2025-05-23","Value":11.0265,"Volume":22680109513}, 
 {"Date":"2025-05-22","Value":11.077,"Volume":17959185219.5}, 
 {"Date":"2025-05-21","Value":11.04,"Volume":26786984227.5}, 
 {"Date":"2025-05-20","Value":11.1655,"Volume":24725547635}, 
 {"Date":"2025-05-19","Value":11.115,"Volume":26613445329.5}, 
 {"Date":"2025-05-16","Value":11.159,"Volume":39155281503.5}, 
 {"Date":"2025-05-15","Value":11.0965,"Volume":27175145341}, 
 {"Date":"2025-05-14","Value":11.0875,"Volume":19308008939.5}, 
 {"Date":"2025-05-13","Value":11.1315,"Volume":24273320534}, 
 {"Date":"2025-05-12","Value":11.116,"Volume":28806049161.5}, 
 {"Date":"2025-05-07","Value":11.1635,"Volume":18308859859.5}, 
 {"Date":"2025-05-06","Value":11.2105,"Volume":20884797882}, 
 {"Date":"2025-04-30","Value":11.143,"Volume":41270087153}, 
 {"Date":"2025-04-29","Value":11.1815,"Volume":28438477354.5}, 
 {"Date":"2025-04-28","Value":11.2585,"Volume":26479138096.5}, 
 {"Date":"2025-04-25","Value":11.32,"Volume":44789194089.5}, 
 {"Date":"2025-04-24","Value":11.3795,"Volume":28485316348.5}, 
 {"Date":"2025-04-23","Value":11.3665,"Volume":33340250180}, 
 {"Date":"2025-04-22","Value":11.135,"Volume":27517908582}, 
 {"Date":"2025-04-21","Value":11.122,"Volume":22461438620.5}, 
 {"Date":"2025-04-18","Value":11.0665,"Volume":29557288445}, 
 {"Date":"2025-04-17","Value":11.1855,"Volume":35544675190}, 
 {"Date":"2025-04-16","Value":11.2875,"Volume":20121792931.5}, 
 {"Date":"2025-04-15","Value":11.2105,"Volume":23426131464}, 
 {"Date":"2025-04-14","Value":11.171,"Volume":29156107373.5}, 
 {"Date":"2025-04-11","Value":11.3455,"Volume":23861996791}, 
 {"Date":"2025-04-10","Value":11.516,"Volume":35352902975}, 
 {"Date":"2025-04-09","Value":11.557,"Volume":32239474027.5}, 
 {"Date":"2025-04-08","Value":11.628,"Volume":33741306818}, 
 {"Date":"2025-04-07","Value":11.6425,"Volume":24460926186}, 
 {"Date":"2025-04-03","Value":11.472,"Volume":22691264327.5}, 
 {"Date":"2025-04-02","Value":11.5385,"Volume":26244447539.5}, 
 {"Date":"2025-04-01","Value":11.496,"Volume":20840043413.5}, 
 {"Date":"2025-03-31","Value":11.75,"Volume":30055934487.5}, 
 {"Date":"2025-03-28","Value":11.7,"Volume":26026313347.5}, 
 {"Date":"2025-03-27","Value":11.3815,"Volume":25386150583}, 
 {"Date":"2025-03-26","Value":11.4985,"Volume":16294454319}, 
 {"Date":"2025-03-25","Value":11.511,"Volume":21794966407.5}, 
 {"Date":"2025-03-24","Value":11.6105,"Volume":23582434630.5}, 
 {"Date":"2025-03-21","Value":11.466,"Volume":19565262420}, 
 {"Date":"2025-03-20","Value":11.5265,"Volume":47023857147.5}, 
 {"Date":"2025-03-19","Value":11.534,"Volume":29663944880.5}, 
 {"Date":"2025-03-18","Value":11.2945,"Volume":39663902396.5}, 
 {"Date":"2025-03-17","Value":11.46,"Volume":22758131418}, 
 {"Date":"2025-03-14","Value":11.717,"Volume":24997784759.5}, 
 {"Date":"2025-03-13","Value":11.882,"Volume":22063219836}, 
 {"Date":"2025-03-12","Value":11.9575,"Volume":25702812120.5}, 
 {"Date":"2025-03-11","Value":11.795,"Volume":36026479667.5}, 
 {"Date":"2025-03-10","Value":11.9225,"Volume":25043358781.5}, 
 {"Date":"2025-03-07","Value":12.1295,"Volume":38705648186}, 
 {"Date":"2025-03-06","Value":12.2355,"Volume":18150062201.5}, 
 {"Date":"2025-03-05","Value":12.23,"Volume":24247572137}, 
 {"Date":"2025-03-04","Value":12.177,"Volume":30823462543.5}, 
 {"Date":"2025-03-03","Value":12.169,"Volume":32928448628.5}, 
 {"Date":"2025-02-28","Value":12.1275,"Volume":23582452356}, 
 {"Date":"2025-02-27","Value":12.011,"Volume":59680377015.5}, 
 {"Date":"2025-02-26","Value":11.945,"Volume":30371873702}, 
 {"Date":"2025-02-25","Value":11.7665,"Volume":29824419837.5}, 
 {"Date":"2025-02-24","Value":12.0165,"Volume":24234361758.5}, 
 {"Date":"2025-02-21","Value":12.1085,"Volume":27858491692}, 
 {"Date":"2025-02-20","Value":12.0595,"Volume":25679469527}, 
 {"Date":"2025-02-19","Value":12.3485,"Volume":21539790411}, 
 {"Date":"2025-02-18","Value":12.4185,"Volume":34158825483.5}, 
 {"Date":"2025-02-17","Value":12.331,"Volume":61963679447.5}, 
 {"Date":"2025-02-14","Value":12.5405,"Volume":46207821907}, 
 {"Date":"2025-02-13","Value":12.3545,"Volume":39331477836}, 
 {"Date":"2025-02-12","Value":12.742,"Volume":45754289057}, 
 {"Date":"2025-02-11","Value":12.95,"Volume":39965671137.5}, 
 {"Date":"2025-02-10","Value":13.186,"Volume":36687447004}, 
 {"Date":"2025-02-07","Value":13.312,"Volume":31278287655}, 
 {"Date":"2025-02-06","Value":13.278,"Volume":29138518056.5}, 
 {"Date":"2025-02-05","Value":13.074,"Volume":29191983751}, 
 {"Date":"2025-01-27","Value":13.3035,"Volume":68502151756}, 
 {"Date":"2025-01-24","Value":13.489,"Volume":26384983273.5}, 
 {"Date":"2025-01-23","Value":13.555,"Volume":21085111605.5}, 
 {"Date":"2025-01-22","Value":13.5325,"Volume":24060094766}, 
 {"Date":"2025-01-21","Value":13.61,"Volume":27324968001}, 
 {"Date":"2025-01-20","Value":13.829,"Volume":24893070753}, 
 {"Date":"2025-01-17","Value":13.902,"Volume":14688299738.5}, 
 {"Date":"2025-01-16","Value":13.905,"Volume":35786820000.5}, 
 {"Date":"2025-01-15","Value":13.9055,"Volume":38713838443}, 
 {"Date":"2025-01-14","Value":13.9065,"Volume":33284064969.5}, 
 {"Date":"2025-01-13","Value":13.805,"Volume":27148579874.5}, 
 {"Date":"2025-01-10","Value":13.6885,"Volume":34600676173.5}, 
 {"Date":"2025-01-09","Value":13.58,"Volume":27530182341.5}, 
 {"Date":"2024-12-27","Value":13.21,"Volume":110062673061.5}, 
 {"Date":"2024-12-26","Value":13.4245,"Volume":30667967439.5}, 
 {"Date":"2024-12-25","Value":13.5095,"Volume":31145186343.5}, 
 {"Date":"2024-12-24","Value":13.6775,"Volume":55558216106}, 
 {"Date":"2024-12-23","Value":13.7195,"Volume":52280944654}, 
 {"Date":"2024-12-20","Value":13.9185,"Volume":42705177218.5}, 
 {"Date":"2024-12-19","Value":14.0815,"Volume":38370623243.5}, 
 {"Date":"2024-12-18","Value":14.075,"Volume":36847956663}, 
 {"Date":"2024-12-17","Value":14.0485,"Volume":33144194432}, 
 {"Date":"2024-12-16","Value":13.853,"Volume":34024917150.5}, 
 {"Date":"2024-12-13","Value":13.8475,"Volume":36056301431.5}, 
 {"Date":"2024-12-12","Value":13.853,"Volume":35080391964}, 
 {"Date":"2024-12-11","Value":13.9445,"Volume":33167495527.5}, 
 {"Date":"2024-12-10","Value":13.6535,"Volume":46715247361.5}, 
 {"Date":"2024-12-09","Value":13.8085,"Volume":24747890401}, 
 {"Date":"2024-12-06","Value":13.467,"Volume":77068253057.5}, 
 {"Date":"2024-12-05","Value":13.858,"Volume":54633172937.5}, 
 {"Date":"2024-12-04","Value":14.2005,"Volume":30824266593.5}, 
 {"Date":"2024-12-03","Value":14.4065,"Volume":34782541581.5}, 
 {"Date":"2024-12-02","Value":14.575,"Volume":12210665908.5}, 
 {"Date":"2024-11-29","Value":14.572,"Volume":20628203715.5}, 
 {"Date":"2024-11-28","Value":14.7,"Volume":28391571187.5}, 
 {"Date":"2024-11-27","Value":14.729,"Volume":31330857843.5}, 
 {"Date":"2024-11-26","Value":14.593,"Volume":24744140161.5}, 
 {"Date":"2024-11-25","Value":14.347,"Volume":22102823572}, 
 {"Date":"2024-11-22","Value":14.0465,"Volume":56005382533}, 
 {"Date":"2024-11-21","Value":13.8685,"Volume":80348710714.5}, 
 {"Date":"2024-11-20","Value":13.802,"Volume":43358146562}, 
 {"Date":"2024-11-19","Value":13.835,"Volume":28229460877.5}, 
 {"Date":"2024-11-18","Value":13.75,"Volume":51536075138}, 
 {"Date":"2024-11-15","Value":13.652,"Volume":61721139782}, 
 {"Date":"2024-11-14","Value":13.6815,"Volume":56762581647}, 
 {"Date":"2024-11-13","Value":13.595,"Volume":23017851534.5}, 
 {"Date":"2024-11-12","Value":13.4875,"Volume":27199060429.5}, 
 {"Date":"2024-11-11","Value":13.516,"Volume":37343521814.5}, 
 {"Date":"2024-11-08","Value":13.54,"Volume":41640173353}, 
 {"Date":"2024-11-07","Value":13.6035,"Volume":26577371998.5}, 
 {"Date":"2024-11-06","Value":13.596,"Volume":33172487098.5}, 
 {"Date":"2024-11-05","Value":13.6865,"Volume":27532901741}, 
 {"Date":"2024-11-01","Value":13.6385,"Volume":34868713555.5}, 
 {"Date":"2024-10-31","Value":13.574,"Volume":39313804322}, 
 {"Date":"2024-10-30","Value":13.5875,"Volume":28111388694.5}, 
 {"Date":"2024-10-29","Value":13.579,"Volume":35458764106}, 
 {"Date":"2024-10-28","Value":13.576,"Volume":38553184587}, 
 {"Date":"2024-10-25","Value":13.493,"Volume":31375877554.5}, 
 {"Date":"2024-10-24","Value":13.53,"Volume":27957684304.5}, 
 {"Date":"2024-10-23","Value":13.534,"Volume":36591999769.5}, 
 {"Date":"2024-10-22","Value":13.542,"Volume":31118651511.5}, 
 {"Date":"2024-10-21","Value":13.477,"Volume":25216247470.5}, 
 {"Date":"2024-10-18","Value":13.38,"Volume":36664099870.5}, 
 {"Date":"2024-10-17","Value":13.5235,"Volume":35248110817}, 
 {"Date":"2024-10-16","Value":13.5625,"Volume":31973764442.5}, 
 {"Date":"2024-10-15","Value":13.589,"Volume":31560029879}, 
 {"Date":"2024-10-14","Value":13.533,"Volume":26319049925.5}, 
 {"Date":"2024-10-11","Value":13.4545,"Volume":38573731179}, 
 {"Date":"2024-10-10","Value":13.569,"Volume":25529468912}, 
 {"Date":"2024-10-09","Value":13.6805,"Volume":28178830262}, 
 {"Date":"2024-10-08","Value":13.647,"Volume":38037100232}, 
 {"Date":"2024-09-30","Value":13.188,"Volume":46325968028.5}, 
 {"Date":"2024-09-27","Value":13.2555,"Volume":26216810271}, 
 {"Date":"2024-09-26","Value":13.1895,"Volume":47998115869.5}, 
 {"Date":"2024-09-25","Value":13.1385,"Volume":28786826046.5}, 
 {"Date":"2024-09-24","Value":13.0925,"Volume":39468248933}, 
 {"Date":"2024-09-23","Value":13.126,"Volume":24173860523.5}, 
 {"Date":"2024-09-20","Value":13.06,"Volume":30061969673}, 
 {"Date":"2024-09-19","Value":12.975,"Volume":41259946979.5}, 
 {"Date":"2024-09-18","Value":12.9575,"Volume":66243700382}, 
 {"Date":"2024-09-13","Value":12.837,"Volume":62718251114.5}, 
 {"Date":"2024-09-12","Value":12.722,"Volume":26870267839}, 
 {"Date":"2024-09-11","Value":12.682,"Volume":23452605956.5}, 
 {"Date":"2024-09-10","Value":12.694,"Volume":24196102560.5}, 
 {"Date":"2024-09-09","Value":12.6645,"Volume":37056234615.5}, 
 {"Date":"2024-09-06","Value":12.63,"Volume":35925065838.5}, 
 {"Date":"2024-09-05","Value":12.52,"Volume":47708555749}, 
 {"Date":"2024-09-04","Value":12.5655,"Volume":52238541767.5}, 
 {"Date":"2024-09-03","Value":12.1465,"Volume":27597889876}, 
 {"Date":"2024-09-02","Value":12.09,"Volume":27385473336}, 
 {"Date":"2024-08-30","Value":12.03,"Volume":35777565495.5}, 
 {"Date":"2024-08-29","Value":11.892,"Volume":33459730167}, 
 {"Date":"2024-08-28","Value":11.863,"Volume":27497119337.5}, 
 {"Date":"2024-08-27","Value":11.7715,"Volume":44092368629.5}, 
 {"Date":"2024-08-26","Value":11.666,"Volume":27491468010}, 
 {"Date":"2024-08-23","Value":11.842,"Volume":39227117172.5}, 
 {"Date":"2024-08-22","Value":11.9035,"Volume":30665494970}, 
 {"Date":"2024-08-21","Value":12.082,"Volume":30443251190}, 
 {"Date":"2024-08-20","Value":12.141,"Volume":33037627686.5}, 
 {"Date":"2024-08-19","Value":12.091,"Volume":37279563681.5}, 
 {"Date":"2024-08-16","Value":12.0245,"Volume":35549109637}, 
 {"Date":"2024-08-15","Value":11.96,"Volume":29239373446.5}, 
 {"Date":"2024-08-14","Value":11.967,"Volume":34052169605.5}, 
 {"Date":"2024-08-13","Value":12.0535,"Volume":38723621961.5}, 
 {"Date":"2024-08-12","Value":11.8875,"Volume":35248558888.5}, 
 {"Date":"2024-08-09","Value":11.8695,"Volume":37707521108}, 
 {"Date":"2024-08-08","Value":11.881,"Volume":40295383485}, 
 {"Date":"2024-08-07","Value":11.8235,"Volume":47158960059.5}, 
 {"Date":"2024-08-06","Value":11.8455,"Volume":36132866660}, 
 {"Date":"2024-08-05","Value":11.859,"Volume":45208189214.5}, 
 {"Date":"2024-08-02","Value":11.7915,"Volume":47640891207}, 
 {"Date":"2024-08-01","Value":11.7565,"Volume":58839492886.5}, 
 {"Date":"2024-07-31","Value":11.8235,"Volume":43863155885}, 
 {"Date":"2024-07-30","Value":11.8475,"Volume":50369809176.5}, 
 {"Date":"2024-07-29","Value":11.7955,"Volume":57177650036}, 
 {"Date":"2024-07-26","Value":11.794,"Volume":55282395772}, 
 {"Date":"2024-07-25","Value":11.745,"Volume":56505323370}, 
 {"Date":"2024-07-24","Value":11.806,"Volume":37199879126.5}, 
 {"Date":"2024-07-23","Value":11.907,"Volume":29219895956.5}, 
 {"Date":"2024-07-22","Value":11.97,"Volume":39189634231.5}, 
 {"Date":"2024-07-19","Value":11.9605,"Volume":41914103407.5}, 
 {"Date":"2024-07-18","Value":12.0215,"Volume":29820322712.5}, 
 {"Date":"2024-07-17","Value":12.028,"Volume":28943210420.5}, 
 {"Date":"2024-07-16","Value":12.038,"Volume":30507521276.5}, 
 {"Date":"2024-07-15","Value":12.0265,"Volume":30923490435}, 
 {"Date":"2024-07-12","Value":11.95,"Volume":30629222607}, 
 {"Date":"2024-07-11","Value":11.9715,"Volume":32854582353.5}, 
 {"Date":"2024-07-10","Value":11.9585,"Volume":33774202571.5}, 
 {"Date":"2024-07-09","Value":11.935,"Volume":40746869234.5}, 
 {"Date":"2024-07-08","Value":11.93,"Volume":58938734203}, 
 {"Date":"2024-07-05","Value":11.9405,"Volume":38109549854.5}, 
 {"Date":"2024-07-04","Value":12.0185,"Volume":30289171658}, 
 {"Date":"2024-07-03","Value":11.8935,"Volume":31811003891.5}, 
 {"Date":"2024-07-02","Value":11.8565,"Volume":47243680698.5}, 
 {"Date":"2024-07-01","Value":11.832,"Volume":64349243167}, 
 {"Date":"2024-06-28","Value":11.727,"Volume":55692677075}, 
 {"Date":"2024-06-27","Value":11.5355,"Volume":62719225462}, 
 {"Date":"2024-06-26","Value":11.6725,"Volume":45085327259}, 
 {"Date":"2024-06-25","Value":11.8065,"Volume":51132255668.5}, 
 {"Date":"2024-06-24","Value":11.7535,"Volume":57160309546}, 
 {"Date":"2024-06-21","Value":11.9615,"Volume":89241767144}, 
 {"Date":"2024-06-20","Value":11.767,"Volume":43952734993}, 
 {"Date":"2024-06-19","Value":11.161,"Volume":86523333815}, 
 {"Date":"2024-06-18","Value":11.6425,"Volume":45482657369}, 
 {"Date":"2024-06-17","Value":11.9825,"Volume":37853823615}, 
 {"Date":"2024-06-14","Value":12.1595,"Volume":85256400467.5}, 
 {"Date":"2024-06-13","Value":12.1675,"Volume":74330982286}, 
 {"Date":"2024-06-11","Value":12.23,"Volume":54224591160.5}, 
 {"Date":"2024-06-07","Value":12.258,"Volume":58948862047.5}, 
 {"Date":"2024-06-06","Value":12.2395,"Volume":55411597237.5}, 
 {"Date":"2024-06-05","Value":12.22,"Volume":59105604021.5}, 
 {"Date":"2024-06-04","Value":12.234,"Volume":57660272837.5}, 
 {"Date":"2024-06-03","Value":12.2695,"Volume":55418573189}, 
 {"Date":"2024-05-31","Value":12.3825,"Volume":65054789596.5}, 
 {"Date":"2024-05-30","Value":12.359,"Volume":58486390454.5}, 
 {"Date":"2024-05-29","Value":12.2795,"Volume":61994604424.5}, 
 {"Date":"2024-05-28","Value":12.18,"Volume":43732088632.5}, 
 {"Date":"2024-05-27","Value":12.179,"Volume":74306736495.5}, 
 {"Date":"2024-05-24","Value":12.2815,"Volume":65571061286.5}, 
 {"Date":"2024-05-23","Value":12.3925,"Volume":62273784748}, 
 {"Date":"2024-05-22","Value":12.397,"Volume":55442293589.5}, 
 {"Date":"2024-05-21","Value":12.4285,"Volume":51272841076}, 
 {"Date":"2024-05-20","Value":12.5065,"Volume":59906888089.5}, 
 {"Date":"2024-05-17","Value":12.565,"Volume":59242495191.5}, 
 {"Date":"2024-05-16","Value":12.574,"Volume":75910063990}, 
 {"Date":"2024-05-15","Value":12.572,"Volume":63848289639}, 
 {"Date":"2024-05-14","Value":12.6025,"Volume":42879622354}, 
 {"Date":"2024-05-13","Value":12.564,"Volume":64320817039}, 
 {"Date":"2024-05-08","Value":12.605,"Volume":60190694501.5}, 
 {"Date":"2024-05-07","Value":12.5975,"Volume":55321271037.5}, 
 {"Date":"2024-05-06","Value":12.6395,"Volume":74478350191}, 
 {"Date":"2024-04-26","Value":12.4765,"Volume":210691777717.5}, 
 {"Date":"2024-04-25","Value":12.667,"Volume":86645746167}, 
 {"Date":"2024-04-24","Value":12.678,"Volume":55599089137}, 
 {"Date":"2024-04-23","Value":12.808,"Volume":60646844868.5}, 
 {"Date":"2024-04-22","Value":12.8645,"Volume":56654110970.5}, 
 {"Date":"2024-04-19","Value":12.8465,"Volume":52491119213}, 
 {"Date":"2024-04-18","Value":12.939,"Volume":62547197517.5}, 
 {"Date":"2024-04-17","Value":12.9485,"Volume":80344219385}, 
 {"Date":"2024-04-16","Value":12.9675,"Volume":50574310605.5}, 
 {"Date":"2024-04-15","Value":12.863,"Volume":43572156348.5}, 
 {"Date":"2024-04-12","Value":12.843,"Volume":33157961806}, 
 {"Date":"2024-04-11","Value":12.8605,"Volume":51712775652}, 
 {"Date":"2024-04-10","Value":12.8775,"Volume":50360134094.5}, 
 {"Date":"2024-04-09","Value":12.7905,"Volume":55895062202.5}, 
 {"Date":"2024-04-08","Value":12.772,"Volume":55815293979.5}, 
 {"Date":"2024-04-03","Value":12.6925,"Volume":102483146258.5}, 
 {"Date":"2024-04-02","Value":12.721,"Volume":47993851265.5}, 
 {"Date":"2024-04-01","Value":12.6865,"Volume":34965935710.5}, 
 {"Date":"2024-03-29","Value":12.634,"Volume":67588914875}, 
 {"Date":"2024-03-28","Value":12.7135,"Volume":103269254735}, 
 {"Date":"2024-03-27","Value":12.6515,"Volume":73171787561}, 
 {"Date":"2024-03-26","Value":12.7855,"Volume":41043666393.5}, 
 {"Date":"2024-03-25","Value":12.7725,"Volume":44380502264.5}, 
 {"Date":"2024-03-22","Value":12.7395,"Volume":46121479376.5}, 
 {"Date":"2024-03-21","Value":12.72,"Volume":63788524091}, 
 {"Date":"2024-03-20","Value":12.7835,"Volume":60826738061.5}, 
 {"Date":"2024-03-19","Value":12.811,"Volume":68787287182}, 
 {"Date":"2024-03-18","Value":12.6975,"Volume":42246881127}, 
 {"Date":"2024-03-15","Value":12.8145,"Volume":48435622203}, 
 {"Date":"2024-03-14","Value":12.6785,"Volume":55972280492.5}, 
 {"Date":"2024-03-13","Value":12.635,"Volume":88799709079.5}, 
 {"Date":"2024-03-12","Value":12.7665,"Volume":46448372409.5}, 
 {"Date":"2024-03-11","Value":12.59,"Volume":27950977407}, 
 {"Date":"2024-03-07","Value":12.5915,"Volume":41709070060}, 
 {"Date":"2024-03-06","Value":12.5475,"Volume":39990721080}, 
 {"Date":"2024-03-05","Value":12.5835,"Volume":35262861732}, 
 {"Date":"2024-03-04","Value":12.641,"Volume":19777312040.5}, 
 {"Date":"2024-03-01","Value":12.6385,"Volume":56451224368.5}, 
 {"Date":"2024-02-29","Value":12.6,"Volume":102701312991.5}, 
 {"Date":"2024-02-28","Value":12.6375,"Volume":97967272852}, 
 {"Date":"2024-02-27","Value":12.7525,"Volume":63169735790.5}, 
 {"Date":"2024-02-26","Value":12.708,"Volume":51121181265}, 
 {"Date":"2024-02-22","Value":12.7725,"Volume":53261902890}, 
 {"Date":"2024-02-21","Value":12.7755,"Volume":47373893029.5}, 
 {"Date":"2024-02-20","Value":12.792,"Volume":44115789496.5}, 
 {"Date":"2024-02-19","Value":12.7775,"Volume":35493362632.5}, 
 {"Date":"2024-02-09","Value":12.473,"Volume":31267454118}, 
 {"Date":"2024-02-08","Value":12.582,"Volume":33216116598}, 
 {"Date":"2024-02-07","Value":12.6535,"Volume":35545538978}, 
 {"Date":"2024-02-06","Value":12.6345,"Volume":30577777769.5}, 
 {"Date":"2024-02-05","Value":12.504,"Volume":36514561875}, 
 {"Date":"2024-02-02","Value":12.575,"Volume":31637605114}, 
 {"Date":"2024-02-01","Value":12.5595,"Volume":37142199269}, 
 {"Date":"2024-01-31","Value":12.4885,"Volume":50760258129}, 
 {"Date":"2024-01-30","Value":12.418,"Volume":34198774577}, 
 {"Date":"2024-01-29","Value":12.351,"Volume":34482102098}, 
 {"Date":"2024-01-26","Value":12.4545,"Volume":31535565486.5}, 
 {"Date":"2024-01-25","Value":12.384,"Volume":41351619588}, 
 {"Date":"2024-01-24","Value":12.314,"Volume":45802680391.5}, 
 {"Date":"2024-01-23","Value":12.259,"Volume":32533372981}, 
 {"Date":"2024-01-22","Value":12.1685,"Volume":32442576360}, 
 {"Date":"2024-01-19","Value":12.22,"Volume":33782256108.5}, 
 {"Date":"2024-01-18","Value":12.2395,"Volume":30594402598}, 
 {"Date":"2024-01-17","Value":12.1955,"Volume":36013077218}, 
 {"Date":"2024-01-16","Value":12.1015,"Volume":40484783021.5}, 
 {"Date":"2024-01-15","Value":12.145,"Volume":49608948448.5}, 
 {"Date":"2024-01-12","Value":12.2105,"Volume":58294552593}, 
 {"Date":"2024-01-11","Value":12.3285,"Volume":52356244171}, 
 {"Date":"2024-01-10","Value":12.428,"Volume":63032845952.5}, 
 {"Date":"2024-01-09","Value":12.459,"Volume":41935028166.5}, 
 {"Date":"2023-12-29","Value":12.589,"Volume":93789030982.5}, 
 {"Date":"2023-12-28","Value":12.6465,"Volume":68236420561.5}, 
 {"Date":"2023-12-27","Value":12.756,"Volume":57347345376}, 
 {"Date":"2023-12-26","Value":12.785,"Volume":53797920713.5}, 
 {"Date":"2023-12-25","Value":12.7545,"Volume":32175489173.5}, 
 {"Date":"2023-12-22","Value":12.8215,"Volume":41843830730.5}, 
 {"Date":"2023-12-21","Value":12.823,"Volume":32794971317}, 
 {"Date":"2023-12-20","Value":12.71,"Volume":48708276501.5}, 
 {"Date":"2023-12-19","Value":12.637,"Volume":54201909029.5}, 
 {"Date":"2023-12-18","Value":12.5675,"Volume":33514919167.5}, 
 {"Date":"2023-12-15","Value":12.6255,"Volume":46131191107.5}, 
 {"Date":"2023-12-14","Value":12.628,"Volume":43604515811.5}, 
 {"Date":"2023-12-13","Value":12.4935,"Volume":28208070298}, 
 {"Date":"2023-12-12","Value":12.5445,"Volume":32227955174}, 
 {"Date":"2023-12-11","Value":12.616,"Volume":36053423842}, 
 {"Date":"2023-12-08","Value":12.7465,"Volume":37164625382}, 
 {"Date":"2023-12-07","Value":12.923,"Volume":41532707722}, 
 {"Date":"2023-12-06","Value":12.942,"Volume":43249009183.5}, 
 {"Date":"2023-12-05","Value":12.8775,"Volume":33528783530.5}, 
 {"Date":"2023-12-04","Value":12.7105,"Volume":33147986092.5}, 
 {"Date":"2023-12-01","Value":12.596,"Volume":32319981957}, 
 {"Date":"2023-11-30","Value":12.477,"Volume":35264211671}, 
 {"Date":"2023-11-29","Value":12.383,"Volume":39789083575}, 
 {"Date":"2023-11-28","Value":12.419,"Volume":31746581574}, 
 {"Date":"2023-11-27","Value":12.327,"Volume":35430264223}, 
 {"Date":"2023-11-24","Value":12.37,"Volume":39695682536}, 
 {"Date":"2023-11-23","Value":12.353,"Volume":33717289295}, 
 {"Date":"2023-11-22","Value":12.301,"Volume":28322681640}, 
 {"Date":"2023-11-21","Value":12.294,"Volume":36048604949}, 
 {"Date":"2023-11-20","Value":12.33,"Volume":43380217082}, 
 {"Date":"2023-11-17","Value":12.431,"Volume":49250410047}, 
 {"Date":"2023-11-16","Value":12.265,"Volume":32209054028}, 
 {"Date":"2023-11-15","Value":12.303,"Volume":32648228116}, 
 {"Date":"2023-11-14","Value":12.448,"Volume":39080458248}, 
 {"Date":"2023-11-13","Value":12.563,"Volume":28140789127}, 
 {"Date":"2023-11-10","Value":12.593,"Volume":31808434756}, 
 {"Date":"2023-11-09","Value":12.599,"Volume":36192127555}, 
 {"Date":"2023-11-08","Value":12.618,"Volume":23616580986}, 
 {"Date":"2023-11-07","Value":12.667,"Volume":33449431491}, 
 {"Date":"2023-11-03","Value":12.601,"Volume":38277393936}, 
 {"Date":"2023-11-02","Value":12.71,"Volume":40097517989}, 
 {"Date":"2023-11-01","Value":12.632,"Volume":35268449338}, 
 {"Date":"2023-10-31","Value":12.661,"Volume":47097959913}, 
 {"Date":"2023-10-30","Value":12.694,"Volume":38495343512}, 
 {"Date":"2023-10-27","Value":12.758,"Volume":43715718198}, 
 {"Date":"2023-10-26","Value":12.744,"Volume":40113616280}, 
 {"Date":"2023-10-25","Value":12.71,"Volume":32491999504}, 
 {"Date":"2023-10-24","Value":12.743,"Volume":29922792912}, 
 {"Date":"2023-10-23","Value":12.881,"Volume":36620106031}, 
 {"Date":"2023-10-20","Value":13.012,"Volume":38194863294}, 
 {"Date":"2023-10-19","Value":13.192,"Volume":34090221222}, 
 {"Date":"2023-10-18","Value":13.271,"Volume":31986143993}, 
 {"Date":"2023-10-17","Value":13.293,"Volume":30781350751}, 
 {"Date":"2023-10-16","Value":13.283,"Volume":20779684175}, 
 {"Date":"2023-10-13","Value":13.293,"Volume":23799795254}, 
 {"Date":"2023-10-12","Value":13.292,"Volume":41183688884}, 
 {"Date":"2023-10-11","Value":13.696,"Volume":28764302963}, 
 {"Date":"2023-10-10","Value":13.739,"Volume":36625438294}, 
 {"Date":"2023-10-09","Value":13.704,"Volume":36420752625}, 
 {"Date":"2023-09-28","Value":13.258,"Volume":50178288731}, 
 {"Date":"2023-09-27","Value":13.171,"Volume":21025297573}, 
 {"Date":"2023-09-26","Value":13.152,"Volume":22987923053}, 
 {"Date":"2023-09-25","Value":13.137,"Volume":33570950235}, 
 {"Date":"2023-09-22","Value":13.142,"Volume":37966741477}, 
 {"Date":"2023-09-21","Value":13.111,"Volume":42781396675}, 
 {"Date":"2023-09-20","Value":13.181,"Volume":38336048027}, 
 {"Date":"2023-09-19","Value":13.182,"Volume":29641508273}, 
 {"Date":"2023-09-18","Value":13.205,"Volume":35957776731}, 
 {"Date":"2023-09-15","Value":13.234,"Volume":41487312956}, 
 {"Date":"2023-09-14","Value":13.251,"Volume":26919945375}, 
 {"Date":"2023-09-13","Value":13.217,"Volume":26243046722}, 
 {"Date":"2023-09-12","Value":12.99,"Volume":28715265983}, 
 {"Date":"2023-09-11","Value":13.095,"Volume":20754080320}, 
 {"Date":"2023-09-08","Value":13.27,"Volume":35040205411}, 
 {"Date":"2023-09-07","Value":13.398,"Volume":25692997042}, 
 {"Date":"2023-09-06","Value":13.388,"Volume":24768997008}, 
 {"Date":"2023-09-05","Value":13.358,"Volume":28251125922}, 
 {"Date":"2023-09-04","Value":13.267,"Volume":12306785632}, 
 {"Date":"2023-09-01","Value":13.206,"Volume":37594516802}, 
 {"Date":"2023-08-31","Value":13.14,"Volume":26366934806}, 
 {"Date":"2023-08-30","Value":13.154,"Volume":46863940027}, 
 {"Date":"2023-08-29","Value":13.089,"Volume":36799753589}, 
 {"Date":"2023-08-28","Value":13.05,"Volume":37183865334}, 
 {"Date":"2023-08-25","Value":13.058,"Volume":31923039512}, 
 {"Date":"2023-08-24","Value":12.946,"Volume":47836787746}, 
 {"Date":"2023-08-23","Value":12.884,"Volume":24036418403}, 
 {"Date":"2023-08-22","Value":12.871,"Volume":24001760702}, 
 {"Date":"2023-08-21","Value":12.781,"Volume":31935439809}, 
 {"Date":"2023-08-18","Value":12.812,"Volume":37193075615}, 
 {"Date":"2023-08-17","Value":12.788,"Volume":40492699759}, 
 {"Date":"2023-08-16","Value":12.927,"Volume":27574173243}, 
 {"Date":"2023-08-15","Value":13.482,"Volume":40021144730}, 
 {"Date":"2023-08-14","Value":13.489,"Volume":29909836382}, 
 {"Date":"2023-08-11","Value":13.648,"Volume":26824196276}, 
 {"Date":"2023-08-10","Value":13.478,"Volume":29319019777}, 
 {"Date":"2023-08-09","Value":13.479,"Volume":22450685680}, 
 {"Date":"2023-08-08","Value":13.425,"Volume":17525338562}, 
 {"Date":"2023-08-07","Value":13.269,"Volume":20091114316}, 
 {"Date":"2023-08-04","Value":13.32,"Volume":28632749635}, 
 {"Date":"2023-08-03","Value":13.119,"Volume":24274276935}, 
 {"Date":"2023-08-02","Value":13.035,"Volume":25896463922}, 
 {"Date":"2023-08-01","Value":12.83,"Volume":22198341222}, 
 {"Date":"2023-07-31","Value":12.828,"Volume":36210626067}, 
 {"Date":"2023-07-28","Value":12.755,"Volume":25391804642}, 
 {"Date":"2023-07-27","Value":12.63,"Volume":19014301786}, 
 {"Date":"2023-07-26","Value":12.593,"Volume":20287589195}, 
 {"Date":"2023-07-25","Value":12.616,"Volume":21389956522}, 
 {"Date":"2023-07-24","Value":12.567,"Volume":17965454899}, 
 {"Date":"2023-07-21","Value":12.609,"Volume":35229808973}, 
 {"Date":"2023-07-20","Value":12.575,"Volume":38708928135}, 
 {"Date":"2023-07-19","Value":12.632,"Volume":18562053894}, 
 {"Date":"2023-07-18","Value":12.629,"Volume":17746452241}, 
 {"Date":"2023-07-17","Value":12.634,"Volume":25847083497}, 
 {"Date":"2023-07-14","Value":12.616,"Volume":21386561124}, 
 {"Date":"2023-07-13","Value":12.582,"Volume":23793700292}, 
 {"Date":"2023-07-12","Value":12.632,"Volume":18165656290}, 
 {"Date":"2023-07-11","Value":12.488,"Volume":21401736178}, 
 {"Date":"2023-07-10","Value":12.531,"Volume":18585621240}, 
 {"Date":"2023-07-07","Value":12.583,"Volume":28255030014}, 
 {"Date":"2023-07-06","Value":12.541,"Volume":43428680764}, 
 {"Date":"2023-07-05","Value":12.517,"Volume":32004820094}, 
 {"Date":"2023-07-04","Value":12.263,"Volume":20462433728}, 
 {"Date":"2023-07-03","Value":12.238,"Volume":20395401319}, 
 {"Date":"2023-06-30","Value":12.271,"Volume":39627523448}, 
 {"Date":"2023-06-29","Value":12.005,"Volume":16409977683}, 
 {"Date":"2023-06-28","Value":11.875,"Volume":27250668311}, 
 {"Date":"2023-06-27","Value":11.78,"Volume":22056261935}, 
 {"Date":"2023-06-26","Value":11.748,"Volume":29521872806}, 
 {"Date":"2023-06-21","Value":11.644,"Volume":23057624556}, 
 {"Date":"2023-06-20","Value":11.758,"Volume":16827076846}, 
 {"Date":"2023-06-19","Value":11.744,"Volume":15251967467}, 
 {"Date":"2023-06-16","Value":11.744,"Volume":20800399693}, 
 {"Date":"2023-06-15","Value":11.698,"Volume":16834404195}, 
 {"Date":"2023-06-14","Value":11.746,"Volume":26178738123}, 
 {"Date":"2023-06-13","Value":11.712,"Volume":23453752177}, 
 {"Date":"2023-06-09","Value":11.55,"Volume":23334817416}, 
 {"Date":"2023-06-08","Value":11.584,"Volume":16207390598}, 
 {"Date":"2023-06-07","Value":11.471,"Volume":13880676423}, 
 {"Date":"2023-06-06","Value":11.404,"Volume":34491350885}, 
 {"Date":"2023-06-05","Value":11.363,"Volume":16390316150}, 
 {"Date":"2023-06-02","Value":11.468,"Volume":18032455678}, 
 {"Date":"2023-06-01","Value":11.345,"Volume":13906255682}, 
 {"Date":"2023-05-31","Value":11.373,"Volume":16048015945}, 
 {"Date":"2023-05-30","Value":11.403,"Volume":17643228611}, 
 {"Date":"2023-05-29","Value":11.389,"Volume":12502842533}, 
 {"Date":"2023-05-26","Value":11.298,"Volume":11911850359}, 
 {"Date":"2023-05-25","Value":11.326,"Volume":25890877304}, 
 {"Date":"2023-05-24","Value":11.317,"Volume":15373584690}, 
 {"Date":"2023-05-23","Value":11.332,"Volume":18265485846}, 
 {"Date":"2023-05-22","Value":11.359,"Volume":10883211025}, 
 {"Date":"2023-05-19","Value":11.364,"Volume":39623422039}, 
 {"Date":"2023-05-18","Value":11.365,"Volume":28318301222}, 
 {"Date":"2023-05-17","Value":11.428,"Volume":19531118332}, 
 {"Date":"2023-05-16","Value":11.49,"Volume":13952705478}, 
 {"Date":"2023-05-15","Value":11.38,"Volume":28601451713}, 
 {"Date":"2023-05-12","Value":11.108,"Volume":32930129459}, 
 {"Date":"2023-05-11","Value":11.044,"Volume":41456353653}, 
 {"Date":"2023-05-10","Value":10.982,"Volume":41059039035}, 
 {"Date":"2023-05-05","Value":11.163,"Volume":25040682233}, 
 {"Date":"2023-05-04","Value":11.254,"Volume":24980051836}, 
 {"Date":"2023-04-28","Value":11.585,"Volume":31033962222}, 
 {"Date":"2023-04-27","Value":11.7,"Volume":20249551711}, 
 {"Date":"2023-04-26","Value":11.751,"Volume":14328703712}, 
 {"Date":"2023-04-25","Value":11.759,"Volume":15611002403}, 
 {"Date":"2023-04-24","Value":11.771,"Volume":13747729952}, 
 {"Date":"2023-04-21","Value":11.82,"Volume":12055248466}, 
 {"Date":"2023-04-20","Value":11.82,"Volume":12469778447}, 
 {"Date":"2023-04-19","Value":11.845,"Volume":14084889292}, 
 {"Date":"2023-04-18","Value":11.862,"Volume":11826657256}, 
 {"Date":"2023-04-17","Value":11.827,"Volume":12688022996}, 
 {"Date":"2023-04-14","Value":11.883,"Volume":12758262065}, 
 {"Date":"2023-04-13","Value":11.84,"Volume":12720943890}, 
 {"Date":"2023-04-12","Value":11.914,"Volume":11197815213}, 
 {"Date":"2023-04-11","Value":11.92,"Volume":12637278377}, 
 {"Date":"2023-04-10","Value":11.855,"Volume":9542039230}, 
 {"Date":"2023-04-07","Value":11.761,"Volume":19324421742}, 
 {"Date":"2023-04-06","Value":11.76,"Volume":16852845473}, 
 {"Date":"2023-04-04","Value":11.481,"Volume":14131934245}, 
 {"Date":"2023-04-03","Value":11.406,"Volume":13631857317}, 
 {"Date":"2023-03-31","Value":11.272,"Volume":14951221844}, 
 {"Date":"2023-03-30","Value":11.183,"Volume":28253591842}, 
 {"Date":"2023-03-29","Value":11.175,"Volume":11328006807}, 
 {"Date":"2023-03-28","Value":11.168,"Volume":15044286405}, 
 {"Date":"2023-03-27","Value":11.113,"Volume":15125091436}, 
 {"Date":"2023-03-24","Value":11.107,"Volume":12921003314}, 
 {"Date":"2023-03-23","Value":11.115,"Volume":17765691197}, 
 {"Date":"2023-03-22","Value":11.18,"Volume":11063828911}, 
 {"Date":"2023-03-21","Value":11.15,"Volume":10171420207}, 
 {"Date":"2023-03-20","Value":11.192,"Volume":13200485992}, 
 {"Date":"2023-03-17","Value":11.175,"Volume":12009782184}, 
 {"Date":"2023-03-16","Value":11.093,"Volume":14928625826}, 
 {"Date":"2023-03-15","Value":10.991,"Volume":10154082532}, 
 {"Date":"2023-03-14","Value":10.905,"Volume":9345795144}, 
 {"Date":"2023-03-13","Value":10.924,"Volume":11964081190}, 
 {"Date":"2023-03-10","Value":10.929,"Volume":9627830639}, 
 {"Date":"2023-03-09","Value":10.85,"Volume":9865522297}, 
 {"Date":"2023-03-07","Value":10.856,"Volume":11895996685}, 
 {"Date":"2023-03-06","Value":10.84,"Volume":10483391232}, 
 {"Date":"2023-03-03","Value":10.904,"Volume":7565866565}, 
 {"Date":"2023-03-02","Value":10.883,"Volume":11449235638}, 
 {"Date":"2023-03-01","Value":10.886,"Volume":14980359708}, 
 {"Date":"2023-02-28","Value":10.766,"Volume":17610695664}, 
 {"Date":"2023-02-27","Value":10.738,"Volume":20062413090}, 
 {"Date":"2023-02-22","Value":10.878,"Volume":26305301396}, 
 {"Date":"2023-02-21","Value":10.846,"Volume":18541775378}, 
 {"Date":"2023-02-20","Value":10.888,"Volume":10728822924}, 
 {"Date":"2023-02-17","Value":10.757,"Volume":14146701297}, 
 {"Date":"2023-02-16","Value":10.865,"Volume":9296820601}, 
 {"Date":"2023-02-15","Value":10.85,"Volume":9847406042}, 
 {"Date":"2023-02-14","Value":10.784,"Volume":8638384136}, 
 {"Date":"2023-02-13","Value":10.796,"Volume":7012134833}, 
 {"Date":"2023-02-10","Value":10.728,"Volume":8867954329}, 
 {"Date":"2023-02-09","Value":10.734,"Volume":7961753260}, 
 {"Date":"2023-02-08","Value":10.639,"Volume":8942374809}, 
 {"Date":"2023-02-07","Value":10.456,"Volume":6521291285}, 
 {"Date":"2023-02-06","Value":10.424,"Volume":10360730995}, 
 {"Date":"2023-02-03","Value":10.42,"Volume":6358624518}, 
 {"Date":"2023-02-02","Value":10.432,"Volume":7622012203}, 
 {"Date":"2023-02-01","Value":10.388,"Volume":8745817446}, 
 {"Date":"2023-01-31","Value":10.346,"Volume":8492653243}, 
 {"Date":"2023-01-30","Value":10.376,"Volume":6677884447}, 
 {"Date":"2023-01-20","Value":10.117,"Volume":8916518942}, 
 {"Date":"2023-01-19","Value":10.155,"Volume":4960625781}, 
 {"Date":"2023-01-18","Value":10.169,"Volume":7422976892}, 
 {"Date":"2023-01-17","Value":10.11,"Volume":3937082824}, 
 {"Date":"2023-01-16","Value":10.131,"Volume":5664141649}, 
 {"Date":"2023-01-13","Value":10,"Volume":6530291552}, 
 {"Date":"2023-01-12","Value":10.003,"Volume":6323216255}, 
 {"Date":"2023-01-11","Value":10.21,"Volume":4563326641}, 
 {"Date":"2023-01-10","Value":10.22,"Volume":6518546119}, 
 {"Date":"2023-01-09","Value":10.34,"Volume":6520615635}, 
 {"Date":"2022-12-30","Value":9.933,"Volume":12743004432}, 
 {"Date":"2022-12-29","Value":10.13,"Volume":14772526455}, 
 {"Date":"2022-12-28","Value":10.129,"Volume":11570100084}, 
 {"Date":"2022-12-27","Value":9.952,"Volume":11401798012}, 
 {"Date":"2022-12-26","Value":9.758,"Volume":11201868274}, 
 {"Date":"2022-12-23","Value":9.71,"Volume":10241848257}, 
 {"Date":"2022-12-22","Value":10.268,"Volume":10765683113}, 
 {"Date":"2022-12-21","Value":10.071,"Volume":9619938441}, 
 {"Date":"2022-12-20","Value":9.885,"Volume":11132835815}, 
 {"Date":"2022-12-19","Value":9.47,"Volume":10736738320}, 
 {"Date":"2022-12-16","Value":9.241,"Volume":7511388780}, 
 {"Date":"2022-12-15","Value":9.198,"Volume":11725985859}, 
 {"Date":"2022-12-14","Value":9.101,"Volume":6333273175}, 
 {"Date":"2022-12-13","Value":9.031,"Volume":6014057178}, 
 {"Date":"2022-12-12","Value":8.981,"Volume":4629006539}, 
 {"Date":"2022-12-09","Value":8.952,"Volume":10812968131}, 
 {"Date":"2022-12-08","Value":8.944,"Volume":5210121375}, 
 {"Date":"2022-12-07","Value":9,"Volume":11594157612}, 
 {"Date":"2022-12-06","Value":8.96,"Volume":6480221140}, 
 {"Date":"2022-12-05","Value":8.934,"Volume":4787541656}, 
 {"Date":"2022-12-02","Value":8.765,"Volume":7766788779}, 
 {"Date":"2022-12-01","Value":8.629,"Volume":6546743774}, 
 {"Date":"2022-11-30","Value":8.532,"Volume":6592854710}, 
 {"Date":"2022-11-29","Value":8.506,"Volume":5591706642}, 
 {"Date":"2022-11-28","Value":8.405,"Volume":5199496689}, 
 {"Date":"2022-11-25","Value":8.422,"Volume":5272735490}, 
 {"Date":"2022-11-24","Value":8.445,"Volume":6178078605}, 
 {"Date":"2022-11-23","Value":8.433,"Volume":6314155176}, 
 {"Date":"2022-11-22","Value":8.47,"Volume":5622265629}, 
 {"Date":"2022-11-21","Value":8.479,"Volume":4837460144}, 
 {"Date":"2022-11-18","Value":8.47,"Volume":5020649307}, 
 {"Date":"2022-11-17","Value":8.45,"Volume":5155841548}, 
 {"Date":"2022-11-16","Value":8.503,"Volume":5782890091}, 
 {"Date":"2022-11-15","Value":8.538,"Volume":8145557416}, 
 {"Date":"2022-11-14","Value":8.546,"Volume":4285683302}, 
 {"Date":"2022-11-11","Value":8.457,"Volume":4980376478}, 
 {"Date":"2022-11-10","Value":8.425,"Volume":6953473265}, 
 {"Date":"2022-11-09","Value":8.405,"Volume":5569145537}, 
 {"Date":"2022-11-08","Value":8.366,"Volume":6337797150}, 
 {"Date":"2022-11-07","Value":8.422,"Volume":5762513296}, 
 {"Date":"2022-11-03","Value":8.432,"Volume":6701368204}, 
 {"Date":"2022-11-02","Value":8.425,"Volume":4561967438}, 
 {"Date":"2022-11-01","Value":8.415,"Volume":6536178067}, 
 {"Date":"2022-10-31","Value":8.412,"Volume":3998712389}, 
 {"Date":"2022-10-28","Value":8.432,"Volume":4981511068}, 
 {"Date":"2022-10-27","Value":8.474,"Volume":3901402891}, 
 {"Date":"2022-10-26","Value":8.484,"Volume":7419375134}, 
 {"Date":"2022-10-25","Value":8.328,"Volume":5517493562}, 
 {"Date":"2022-10-24","Value":8.322,"Volume":4950814007}, 
 {"Date":"2022-10-21","Value":8.371,"Volume":7065841713}, 
 {"Date":"2022-10-20","Value":8.435,"Volume":4859693661}, 
 {"Date":"2022-10-19","Value":8.468,"Volume":4454997010}, 
 {"Date":"2022-10-18","Value":8.512,"Volume":5436781734}, 
 {"Date":"2022-10-17","Value":8.487,"Volume":5007202935}, 
 {"Date":"2022-10-14","Value":8.7,"Volume":5934845896}, 
 {"Date":"2022-10-13","Value":8.697,"Volume":9564007328}, 
 {"Date":"2022-10-12","Value":8.644,"Volume":12866314153}, 
 {"Date":"2022-10-11","Value":8.747,"Volume":7184611334}, 
 {"Date":"2022-10-10","Value":8.626,"Volume":6167758058}, 
 {"Date":"2022-09-30","Value":8.02,"Volume":9393256014}, 
 {"Date":"2022-09-29","Value":7.949,"Volume":7782042548}, 
 {"Date":"2022-09-28","Value":8.071,"Volume":5365108107}, 
 {"Date":"2022-09-27","Value":8.092,"Volume":4526171078}, 
 {"Date":"2022-09-26","Value":8.124,"Volume":8950922076}, 
 {"Date":"2022-09-23","Value":8.251,"Volume":4964367212}, 
 {"Date":"2022-09-22","Value":8.491,"Volume":5510703398}, 
 {"Date":"2022-09-21","Value":8.57,"Volume":10365733777}, 
 {"Date":"2022-09-20","Value":8.549,"Volume":2717264083}, 
 {"Date":"2022-09-19","Value":8.531,"Volume":4344299091}, 
 {"Date":"2022-09-16","Value":8.535,"Volume":3216075884}, 
 {"Date":"2022-09-15","Value":8.548,"Volume":4001226687}, 
 {"Date":"2022-09-14","Value":8.556,"Volume":3806037701}, 
 {"Date":"2022-09-13","Value":8.669,"Volume":4449292573}, 
 {"Date":"2022-09-09","Value":8.74,"Volume":4968262797}, 
 {"Date":"2022-09-08","Value":8.74,"Volume":3889219690}, 
 {"Date":"2022-09-07","Value":8.75,"Volume":4139098220}, 
 {"Date":"2022-09-06","Value":8.747,"Volume":3747992983}, 
 {"Date":"2022-09-05","Value":8.832,"Volume":2244679467}, 
 {"Date":"2022-09-02","Value":8.745,"Volume":3173884617}, 
 {"Date":"2022-09-01","Value":8.725,"Volume":2452552750}, 
 {"Date":"2022-08-31","Value":8.727,"Volume":4149105234}, 
 {"Date":"2022-08-30","Value":8.738,"Volume":2808412115}, 
 {"Date":"2022-08-29","Value":8.723,"Volume":4273976081}, 
 {"Date":"2022-08-26","Value":8.735,"Volume":2907298632}, 
 {"Date":"2022-08-25","Value":8.71,"Volume":2744484901}, 
 {"Date":"2022-08-24","Value":8.75,"Volume":2842937908}, 
 {"Date":"2022-08-23","Value":8.71,"Volume":4233680037}, 
 {"Date":"2022-08-22","Value":8.739,"Volume":2341345539}, 
 {"Date":"2022-08-19","Value":8.744,"Volume":4330160476}, 
 {"Date":"2022-08-18","Value":8.92,"Volume":3357691951}, 
 {"Date":"2022-08-17","Value":8.985,"Volume":5530983756}, 
 {"Date":"2022-08-16","Value":9.014,"Volume":4854437928}, 
 {"Date":"2022-08-15","Value":9.033,"Volume":4765011739}, 
 {"Date":"2022-08-12","Value":9.048,"Volume":2956602693}, 
 {"Date":"2022-08-11","Value":9,"Volume":3481131711}, 
 {"Date":"2022-08-10","Value":8.955,"Volume":2157962893}, 
 {"Date":"2022-08-09","Value":8.952,"Volume":4092308121}, 
 {"Date":"2022-08-08","Value":8.93,"Volume":2546787110}, 
 {"Date":"2022-08-05","Value":8.937,"Volume":4618414950}, 
 {"Date":"2022-08-04","Value":8.929,"Volume":5605006840}, 
 {"Date":"2022-08-03","Value":8.945,"Volume":4168331828}, 
 {"Date":"2022-08-02","Value":8.95,"Volume":5135374526}, 
 {"Date":"2022-08-01","Value":9.359,"Volume":4483211966}, 
 {"Date":"2022-07-29","Value":9.2,"Volume":6030137123}, 
 {"Date":"2022-07-28","Value":8.99,"Volume":5406872848.8}, 
 {"Date":"2022-07-27","Value":9.0845,"Volume":8288886419.9}, 
 {"Date":"2022-07-26","Value":8.7279,"Volume":4645926746.2}, 
 {"Date":"2022-07-25","Value":8.61,"Volume":4120433975.9}, 
 {"Date":"2022-07-22","Value":8.594,"Volume":3295143644.6}, 
 {"Date":"2022-07-21","Value":8.2297,"Volume":2688713525}, 
 {"Date":"2022-07-20","Value":8.1306,"Volume":3586649682.7}, 
 {"Date":"2022-07-19","Value":8.243,"Volume":2801904322.5}, 
 {"Date":"2022-07-18","Value":8.43,"Volume":4103980630.2}, 
 {"Date":"2022-07-15","Value":8.603,"Volume":2914909389.3}, 
 {"Date":"2022-07-14","Value":8.6584,"Volume":3426885737.4}, 
 {"Date":"2022-07-13","Value":8.75,"Volume":3354097725.2}, 
 {"Date":"2022-07-12","Value":8.85,"Volume":3345941469.5}, 
 {"Date":"2022-07-11","Value":9.201,"Volume":4587693592.3}, 
 {"Date":"2022-07-08","Value":9.26,"Volume":3795333093.2}, 
 {"Date":"2022-07-07","Value":9.6155,"Volume":3546442042.2}, 
 {"Date":"2022-07-06","Value":9.627,"Volume":3248408298.1}, 
 {"Date":"2022-07-05","Value":8.82,"Volume":4801723068}, 
 {"Date":"2022-07-04","Value":8.72,"Volume":3210261853}, 
 {"Date":"2022-07-01","Value":8.41,"Volume":3065379566.2}, 
 {"Date":"2022-06-30","Value":8.28,"Volume":2893581321.1}, 
 {"Date":"2022-06-29","Value":7.5984,"Volume":4714943753.7}, 
 {"Date":"2022-06-28","Value":8.01,"Volume":2960741357.2}, 
 {"Date":"2022-06-27","Value":8.0224,"Volume":3771359786}, 
 {"Date":"2022-06-24","Value":7.99,"Volume":3666109719.1}, 
 {"Date":"2022-06-23","Value":8.0284,"Volume":3405156753.7}, 
 {"Date":"2022-06-22","Value":8.0499,"Volume":3112352019.8}, 
 {"Date":"2022-06-21","Value":8.1913,"Volume":2698702712.3}, 
 {"Date":"2022-06-20","Value":8.521,"Volume":2531346091.8}, 
 {"Date":"2022-06-17","Value":8.59,"Volume":2356554651.9}, 
 {"Date":"2022-06-16","Value":8.5867,"Volume":2414072768.9}, 
 {"Date":"2022-06-15","Value":8.5809,"Volume":5930766625.7}, 
 {"Date":"2022-06-14","Value":8.6509,"Volume":1870700575.9}, 
 {"Date":"2022-06-10","Value":8.9649,"Volume":2362790070.6}, 
 {"Date":"2022-06-09","Value":9.08,"Volume":2475453360.6}, 
 {"Date":"2022-06-08","Value":9.28,"Volume":4253893828.1}, 
 {"Date":"2022-06-07","Value":9.2745,"Volume":2744417050.4}, 
 {"Date":"2022-06-06","Value":9.285,"Volume":4771275170.4}, 
 {"Date":"2022-06-02","Value":9.325,"Volume":4099121513.9}, 
 {"Date":"2022-06-01","Value":9.3501,"Volume":6495898873.9}, 
 {"Date":"2022-05-31","Value":9.4501,"Volume":2279967585.9}, 
 {"Date":"2022-05-30","Value":9.5101,"Volume":2637003397.2}, 
 {"Date":"2022-05-27","Value":10.285,"Volume":2969138603.6}, 
 {"Date":"2022-05-26","Value":9.28,"Volume":5134631706.2}, 
 {"Date":"2022-05-25","Value":8.54,"Volume":2135615207.3}, 
 {"Date":"2022-05-24","Value":8.6801,"Volume":3731903474.9}, 
 {"Date":"2022-05-23","Value":8.81,"Volume":1956898574.8}, 
 {"Date":"2022-05-20","Value":8.7346,"Volume":2146544523.5}, 
 {"Date":"2022-05-19","Value":9.2394,"Volume":2072550200.6}, 
 {"Date":"2022-05-18","Value":9.47,"Volume":3540059865.7}, 
 {"Date":"2022-05-17","Value":9.4619,"Volume":1891574914.5}, 
 {"Date":"2022-05-16","Value":9.3788,"Volume":2462559929.2}, 
 {"Date":"2022-05-13","Value":9.2801,"Volume":3086369838.2}, 
 {"Date":"2022-05-12","Value":9.6999,"Volume":3097574576.9}, 
 {"Date":"2022-05-11","Value":10.34,"Volume":1600584720.6}, 
 {"Date":"2022-05-06","Value":9.9503,"Volume":3818082036.8}, 
 {"Date":"2022-05-05","Value":10.02,"Volume":3362756281.7}, 
 {"Date":"2022-04-29","Value":10.8769,"Volume":2272148093.4}, 
 {"Date":"2022-04-28","Value":10.9999,"Volume":3065760186.4}, 
 {"Date":"2022-04-27","Value":11.15,"Volume":1730747025.5}, 
 {"Date":"2022-04-26","Value":11.209,"Volume":1900188139.1}, 
 {"Date":"2022-04-25","Value":11.16,"Volume":2878140972.6}, 
 {"Date":"2022-04-22","Value":11.397,"Volume":3642797680.1}, 
 {"Date":"2022-04-21","Value":11.8238,"Volume":2577663561}, 
 {"Date":"2022-04-20","Value":12.0501,"Volume":2015034619.8}, 
 {"Date":"2022-04-19","Value":12.5198,"Volume":1554202171.9}, 
 {"Date":"2022-04-18","Value":12.85,"Volume":2924705027.5}, 
 {"Date":"2022-04-15","Value":12.5511,"Volume":2079675623.2}, 
 {"Date":"2022-04-14","Value":12.82,"Volume":2470963596.1}, 
 {"Date":"2022-04-13","Value":12.585,"Volume":1170284957}, 
 {"Date":"2022-04-12","Value":12.5327,"Volume":2567133291.3}, 
 {"Date":"2022-04-11","Value":12.66,"Volume":1938389286.6}, 
 {"Date":"2022-04-08","Value":12.1225,"Volume":4441268236.7}, 
 {"Date":"2022-04-07","Value":12.07,"Volume":2109260427.6}, 
 {"Date":"2022-04-06","Value":13.2499,"Volume":1306721125.1}, 
 {"Date":"2022-04-01","Value":13.2109,"Volume":1662120952.6}, 
 {"Date":"2022-03-31","Value":13.19,"Volume":1634046913.8}, 
 {"Date":"2022-03-30","Value":13.4301,"Volume":1141652846.5}, 
 {"Date":"2022-03-29","Value":13.9329,"Volume":1334877833.6}, 
 {"Date":"2022-03-28","Value":14.8317,"Volume":888853155}, 
 {"Date":"2022-03-25","Value":15.2499,"Volume":1621500697.4}, 
 {"Date":"2022-03-24","Value":15.1937,"Volume":1434356926.4}, 
 {"Date":"2022-03-23","Value":16.35,"Volume":951705005.7}, 
 {"Date":"2022-03-22","Value":16.39,"Volume":1214543758.8}, 
 {"Date":"2022-03-21","Value":16.69,"Volume":863834754.5}, 
 {"Date":"2022-03-18","Value":16.5,"Volume":947961637.1}, 
 {"Date":"2022-03-17","Value":16.55,"Volume":1839412062.6}, 
 {"Date":"2022-03-16","Value":17.23,"Volume":1792488516.2}, 
 {"Date":"2022-03-15","Value":17.75,"Volume":3705388196.8}, 
 {"Date":"2022-03-14","Value":18.5511,"Volume":2738072588.8}, 
 {"Date":"2022-03-11","Value":18.535,"Volume":1869367187.7}, 
 {"Date":"2022-03-10","Value":20.86,"Volume":3046234742.8}, 
 {"Date":"2022-03-09","Value":22.989,"Volume":528862743.3}, 
 {"Date":"2022-03-04","Value":19.4998,"Volume":722424773.5}, 
 {"Date":"2022-03-03","Value":18.9997,"Volume":743844486.7}, 
 {"Date":"2022-03-02","Value":17.6,"Volume":99260966}, 
 {"Date":"2022-03-01","Value":15.054,"Volume":414105413.6}, 
 {"Date":"2022-02-28","Value":14.8321,"Volume":7712626.1}, 
 {"Date":"2022-02-25","Value":13.2697,"Volume":272016847.2}, 
 {"Date":"2022-02-24","Value":14.1875,"Volume":64697506.5}, 
 {"Date":"2022-02-22","Value":12.67,"Volume":515850485.9}, 
 {"Date":"2022-02-21","Value":12.175,"Volume":571730644.3}, 
 {"Date":"2022-02-18","Value":11.9695,"Volume":411231710.3}, 
 {"Date":"2022-02-17","Value":12.0697,"Volume":338464867.6}, 
 {"Date":"2022-02-16","Value":11.8208,"Volume":322049647.3}, 
 {"Date":"2022-02-15","Value":11.8954,"Volume":424285916.8}, 
 {"Date":"2022-02-14","Value":12.0987,"Volume":367460348.2}, 
 {"Date":"2022-02-11","Value":11.7962,"Volume":320770815.5}, 
 {"Date":"2022-02-10","Value":11.759,"Volume":220148626.3}, 
 {"Date":"2022-02-09","Value":11.7288,"Volume":327990293.5}, 
 {"Date":"2022-02-08","Value":11.8381,"Volume":320184126.2}, 
 {"Date":"2022-02-07","Value":11.9,"Volume":264658790.6}, 
 {"Date":"2022-01-28","Value":12.2471,"Volume":412144756.3}, 
 {"Date":"2022-01-27","Value":12.34,"Volume":479275739}, 
 {"Date":"2022-01-26","Value":12.455,"Volume":558369207.5}, 
 {"Date":"2022-01-25","Value":12.4177,"Volume":952433235.5}, 
 {"Date":"2022-01-24","Value":12.26,"Volume":417527560.5}, 
 {"Date":"2022-01-21","Value":12.0845,"Volume":231337856}, 
 {"Date":"2022-01-20","Value":12.063,"Volume":316493963.5}, 
 {"Date":"2022-01-19","Value":12.1009,"Volume":718313877.8}, 
 {"Date":"2022-01-18","Value":12.03,"Volume":396275642.3}, 
 {"Date":"2022-01-17","Value":11.9912,"Volume":315199729.8}, 
 {"Date":"2022-01-14","Value":11.9225,"Volume":633232141.9}, 
 {"Date":"2022-01-13","Value":11.7265,"Volume":592612136.3}, 
 {"Date":"2022-01-12","Value":11.71,"Volume":603658567.7}, 
 {"Date":"2022-01-11","Value":11.73,"Volume":744698624.4}, 
 {"Date":"2022-01-10","Value":11.779,"Volume":160661373}, 
 {"Date":"2021-12-30","Value":11.68,"Volume":192437704.5}, 
 {"Date":"2021-12-29","Value":11.5664,"Volume":975173910.3}, 
 {"Date":"2021-12-28","Value":11.538,"Volume":764087531.3}, 
 {"Date":"2021-12-27","Value":11.4999,"Volume":424465681.5}, 
 {"Date":"2021-12-24","Value":11.479,"Volume":609725960.1}, 
 {"Date":"2021-12-23","Value":11.485,"Volume":523457863.8}, 
 {"Date":"2021-12-22","Value":11.55,"Volume":1333395825.5}, 
 {"Date":"2021-12-21","Value":11.5807,"Volume":416043296.8}, 
 {"Date":"2021-12-20","Value":11.61,"Volume":965448345}, 
 {"Date":"2021-12-17","Value":11.5448,"Volume":476208864.7}, 
 {"Date":"2021-12-16","Value":11.5277,"Volume":1018819492}, 
 {"Date":"2021-12-15","Value":11.58,"Volume":1028013099.4}, 
 {"Date":"2021-12-14","Value":11.5288,"Volume":883412827.7}, 
 {"Date":"2021-12-13","Value":11.539,"Volume":275541664.2}, 
 {"Date":"2021-12-10","Value":11.5361,"Volume":574390170.8}, 
 {"Date":"2021-12-09","Value":11.615,"Volume":195105988.2}, 
 {"Date":"2021-12-08","Value":11.5925,"Volume":379407591.4}, 
 {"Date":"2021-12-07","Value":11.6809,"Volume":430633248.5}, 
 {"Date":"2021-12-06","Value":11.555,"Volume":223626681.6}, 
 {"Date":"2021-12-03","Value":11.563,"Volume":241338706.9}, 
 {"Date":"2021-12-02","Value":11.6179,"Volume":423892771}, 
 {"Date":"2021-12-01","Value":11.62,"Volume":349805213}, 
 {"Date":"2021-11-30","Value":11.76,"Volume":294873965.2}, 
 {"Date":"2021-11-29","Value":11.7525,"Volume":245842818.1}, 
 {"Date":"2021-11-26","Value":11.8439,"Volume":384937392.8}, 
 {"Date":"2021-11-25","Value":11.6715,"Volume":386871623.4}, 
 {"Date":"2021-11-24","Value":11.6328,"Volume":492009163.6}, 
 {"Date":"2021-11-23","Value":11.7471,"Volume":444329481.3}, 
 {"Date":"2021-11-22","Value":11.5767,"Volume":293900126.9}, 
 {"Date":"2021-11-19","Value":11.42,"Volume":462832968.1}, 
 {"Date":"2021-11-18","Value":11.3949,"Volume":349877677.6}, 
 {"Date":"2021-11-17","Value":11.4288,"Volume":436006004.8}, 
 {"Date":"2021-11-16","Value":11.38,"Volume":287399078.2}, 
 {"Date":"2021-11-15","Value":11.31,"Volume":601349870.8}, 
 {"Date":"2021-11-12","Value":11.2973,"Volume":441920474.7}, 
 {"Date":"2021-11-11","Value":11.119,"Volume":120485079.1}, 
 {"Date":"2021-11-10","Value":11.0363,"Volume":511794711.4}, 
 {"Date":"2021-11-09","Value":11.1468,"Volume":423410294.7}, 
 {"Date":"2021-11-08","Value":11.1625,"Volume":601191880.7}, 
 {"Date":"2021-11-03","Value":11.15,"Volume":538338712.6}, 
 {"Date":"2021-11-02","Value":11.1862,"Volume":355098841.2}, 
 {"Date":"2021-11-01","Value":11.0956,"Volume":253478149.5}, 
 {"Date":"2021-10-29","Value":11.0233,"Volume":261497479.1}, 
 {"Date":"2021-10-28","Value":11,"Volume":383178059.8}, 
 {"Date":"2021-10-27","Value":10.9678,"Volume":463260134}, 
 {"Date":"2021-10-26","Value":10.8837,"Volume":388997051.4}, 
 {"Date":"2021-10-25","Value":10.9683,"Volume":638876470.2}, 
 {"Date":"2021-10-22","Value":11.066,"Volume":501259655.2}, 
 {"Date":"2021-10-21","Value":11.1061,"Volume":344202321.3}, 
 {"Date":"2021-10-20","Value":11.115,"Volume":485520666}, 
 {"Date":"2021-10-19","Value":11.105,"Volume":347894848.5}, 
 {"Date":"2021-10-18","Value":11.0724,"Volume":334860048.4}, 
 {"Date":"2021-10-15","Value":11.0676,"Volume":565723022.1}, 
 {"Date":"2021-10-14","Value":11.1525,"Volume":330912707.4}, 
 {"Date":"2021-10-13","Value":11.1496,"Volume":604604749.5}, 
 {"Date":"2021-10-12","Value":11.129,"Volume":563342144.9}, 
 {"Date":"2021-10-11","Value":11.13,"Volume":483794506.3}, 
 {"Date":"2021-10-08","Value":11.163,"Volume":610584672.5}, 
 {"Date":"2021-09-30","Value":11.2425,"Volume":377618923.7}, 
 {"Date":"2021-09-29","Value":11.2558,"Volume":784736439.8}, 
 {"Date":"2021-09-28","Value":11.2282,"Volume":446684236.9}, 
 {"Date":"2021-09-27","Value":11.2393,"Volume":415252941.3}, 
 {"Date":"2021-09-24","Value":11.2891,"Volume":362857653.6}, 
 {"Date":"2021-09-23","Value":11.2573,"Volume":322869941.4}, 
 {"Date":"2021-09-22","Value":11.2702,"Volume":575163600}, 
 {"Date":"2021-09-17","Value":11.257,"Volume":489291803.9}, 
 {"Date":"2021-09-16","Value":11.2504,"Volume":278329300.3}, 
 {"Date":"2021-09-15","Value":11.3041,"Volume":902224089.9}, 
 {"Date":"2021-09-14","Value":11.295,"Volume":578470322.6}, 
 {"Date":"2021-09-13","Value":11.3166,"Volume":516685805.3}, 
 {"Date":"2021-09-10","Value":11.31,"Volume":310889590.1}, 
 {"Date":"2021-09-09","Value":11.3223,"Volume":417159978.8}, 
 {"Date":"2021-09-08","Value":11.3792,"Volume":336398910.7}, 
 {"Date":"2021-09-07","Value":11.3473,"Volume":286310510}, 
 {"Date":"2021-09-06","Value":11.315,"Volume":425770714.4}, 
 {"Date":"2021-09-03","Value":11.2824,"Volume":867460411.1}, 
 {"Date":"2021-09-02","Value":11.28,"Volume":350189448.2}, 
 {"Date":"2021-09-01","Value":11.3316,"Volume":450111536.3}, 
 {"Date":"2021-08-31","Value":11.3467,"Volume":350283513.2}, 
 {"Date":"2021-08-30","Value":11.3849,"Volume":246110475.5}, 
 {"Date":"2021-08-27","Value":11.417,"Volume":386731297}, 
 {"Date":"2021-08-26","Value":11.41,"Volume":506814575.7}, 
 {"Date":"2021-08-25","Value":11.3933,"Volume":530724250.3}, 
 {"Date":"2021-08-24","Value":11.4183,"Volume":604830353}, 
 {"Date":"2021-08-23","Value":11.4074,"Volume":267801219.1}, 
 {"Date":"2021-08-20","Value":11.4368,"Volume":405781101.2}, 
 {"Date":"2021-08-19","Value":11.4096,"Volume":557773994.6}, 
 {"Date":"2021-08-18","Value":11.339,"Volume":464166081.7}, 
 {"Date":"2021-08-17","Value":11.3388,"Volume":439651850.1}, 
 {"Date":"2021-08-16","Value":11.3346,"Volume":375412565.5}, 
 {"Date":"2021-08-13","Value":11.3377,"Volume":487639943.9}, 
 {"Date":"2021-08-12","Value":11.3444,"Volume":377434308.3}, 
 {"Date":"2021-08-11","Value":11.4,"Volume":490384111.9}, 
 {"Date":"2021-08-10","Value":11.3506,"Volume":290451333.6}, 
 {"Date":"2021-08-09","Value":11.3473,"Volume":211242729.5}, 
 {"Date":"2021-08-06","Value":11.3095,"Volume":235267097.7}, 
 {"Date":"2021-08-05","Value":11.335,"Volume":296528474.9}, 
 {"Date":"2021-08-04","Value":11.28,"Volume":485205058.6}, 
 {"Date":"2021-08-03","Value":11.275,"Volume":208830554.7}, 
 {"Date":"2021-08-02","Value":11.2828,"Volume":136064088.7}, 
 {"Date":"2021-07-30","Value":11.3,"Volume":312104434.3}, 
 {"Date":"2021-07-29","Value":11.326,"Volume":274609486.4}, 
 {"Date":"2021-07-28","Value":11.2935,"Volume":416071092.4}, 
 {"Date":"2021-07-27","Value":11.3406,"Volume":657265410.3}, 
 {"Date":"2021-07-26","Value":11.435,"Volume":224214293.2}, 
 {"Date":"2021-07-23","Value":11.3927,"Volume":277526939.2}, 
 {"Date":"2021-07-22","Value":11.4058,"Volume":507645418.4}, 
 {"Date":"2021-07-21","Value":11.503,"Volume":640503388.4}, 
 {"Date":"2021-07-20","Value":11.4861,"Volume":416042389.3}, 
 {"Date":"2021-07-19","Value":11.468,"Volume":542851824}, 
 {"Date":"2021-07-16","Value":11.4559,"Volume":255351097.2}, 
 {"Date":"2021-07-15","Value":11.47,"Volume":295458662.4}, 
 {"Date":"2021-07-14","Value":11.448,"Volume":375793544}, 
 {"Date":"2021-07-13","Value":11.4235,"Volume":294465463.1}, 
 {"Date":"2021-07-12","Value":11.5216,"Volume":270940348.7}, 
 {"Date":"2021-07-09","Value":11.46,"Volume":151289564.8}, 
 {"Date":"2021-07-08","Value":11.6,"Volume":411109761.5}, 
 {"Date":"2021-07-07","Value":11.4696,"Volume":451141741.8}, 
 {"Date":"2021-07-06","Value":11.339,"Volume":375530659.4}, 
 {"Date":"2021-07-05","Value":11.3409,"Volume":330187556.2}, 
 {"Date":"2021-07-02","Value":11.3455,"Volume":257049703.5}, 
 {"Date":"2021-07-01","Value":11.284,"Volume":556613572}, 
 {"Date":"2021-06-30","Value":11.27,"Volume":360535114}, 
 {"Date":"2021-06-29","Value":11.22,"Volume":284236366.9}, 
 {"Date":"2021-06-28","Value":11.1743,"Volume":328239861.6}, 
 {"Date":"2021-06-25","Value":11.1775,"Volume":181029879.9}, 
 {"Date":"2021-06-24","Value":11.1598,"Volume":459778854.5}, 
 {"Date":"2021-06-23","Value":11.185,"Volume":1166230571.7}, 
 {"Date":"2021-06-22","Value":11.2915,"Volume":371346495.5}, 
 {"Date":"2021-06-21","Value":11.308,"Volume":264413206.8}, 
 {"Date":"2021-06-18","Value":11.1951,"Volume":307663176}, 
 {"Date":"2021-06-17","Value":11.274,"Volume":334729464.9}, 
 {"Date":"2021-06-16","Value":11.2599,"Volume":303424219.2}, 
 {"Date":"2021-06-15","Value":11.2249,"Volume":338496125.3}, 
 {"Date":"2021-06-11","Value":11.2231,"Volume":246312526.5}, 
 {"Date":"2021-06-10","Value":11.3002,"Volume":216078155.3}, 
 {"Date":"2021-06-09","Value":11.2847,"Volume":399709264.3}, 
 {"Date":"2021-06-08","Value":11.3825,"Volume":175809245}, 
 {"Date":"2021-06-07","Value":11.406,"Volume":283198826.2}, 
 {"Date":"2021-06-04","Value":11.4326,"Volume":293534233.3}, 
 {"Date":"2021-06-03","Value":11.4579,"Volume":438368750.4}, 
 {"Date":"2021-06-02","Value":11.515,"Volume":475406208.2}, 
 {"Date":"2021-06-01","Value":11.4986,"Volume":370860393}, 
 {"Date":"2021-05-31","Value":11.5426,"Volume":167539503}, 
 {"Date":"2021-05-28","Value":11.5494,"Volume":556044834}, 
 {"Date":"2021-05-27","Value":11.5306,"Volume":244944311.6}, 
 {"Date":"2021-05-26","Value":11.5,"Volume":751685997.5}, 
 {"Date":"2021-05-25","Value":11.4743,"Volume":362092990.7}, 
 {"Date":"2021-05-24","Value":11.4348,"Volume":667122376.7}, 
 {"Date":"2021-05-21","Value":11.4459,"Volume":447412020.1}, 
 {"Date":"2021-05-20","Value":11.4506,"Volume":163474315.6}, 
 {"Date":"2021-05-19","Value":11.4676,"Volume":384746392.4}, 
 {"Date":"2021-05-18","Value":11.476,"Volume":312245189.7}, 
 {"Date":"2021-05-17","Value":11.48,"Volume":442950715.9}, 
 {"Date":"2021-05-14","Value":11.4934,"Volume":242910432.9}, 
 {"Date":"2021-05-13","Value":11.525,"Volume":283040249.5}, 
 {"Date":"2021-05-12","Value":11.5004,"Volume":393447778.2}, 
 {"Date":"2021-05-11","Value":11.5308,"Volume":232587358.2}, 
 {"Date":"2021-05-07","Value":11.484,"Volume":564461568.4}, 
 {"Date":"2021-05-06","Value":11.5281,"Volume":213148003.3}, 
 {"Date":"2021-04-30","Value":11.588,"Volume":427223052.9}, 
 {"Date":"2021-04-29","Value":11.4959,"Volume":629217515.6}, 
 {"Date":"2021-04-28","Value":11.547,"Volume":581708735.8}, 
 {"Date":"2021-04-27","Value":11.5685,"Volume":631584365}, 
 {"Date":"2021-04-26","Value":11.5311,"Volume":458320449.2}, 
 {"Date":"2021-04-23","Value":11.5632,"Volume":339003751.9}, 
 {"Date":"2021-04-22","Value":11.7965,"Volume":449642997.7}, 
 {"Date":"2021-04-21","Value":11.8419,"Volume":401518396.4}, 
 {"Date":"2021-04-20","Value":11.717,"Volume":332604476.9}, 
 {"Date":"2021-04-19","Value":11.7141,"Volume":155233413.4}, 
 {"Date":"2021-04-16","Value":11.6029,"Volume":390604908.7}, 
 {"Date":"2021-04-15","Value":11.7626,"Volume":354406555.8}, 
 {"Date":"2021-04-14","Value":11.575,"Volume":795442727.5}, 
 {"Date":"2021-04-13","Value":11.7816,"Volume":416561512}, 
 {"Date":"2021-04-12","Value":11.79,"Volume":207854253.4}, 
 {"Date":"2021-04-09","Value":11.7485,"Volume":523158235.4}, 
 {"Date":"2021-04-08","Value":11.7868,"Volume":217376733.5}, 
 {"Date":"2021-04-07","Value":11.8712,"Volume":421663352.1}, 
 {"Date":"2021-04-06","Value":11.6767,"Volume":208026341}, 
 {"Date":"2021-04-02","Value":11.5973,"Volume":308722760.7}, 
 {"Date":"2021-04-01","Value":11.533,"Volume":379516551.6}, 
 {"Date":"2021-03-31","Value":11.5037,"Volume":399476065.4}, 
 {"Date":"2021-03-30","Value":11.5338,"Volume":287755381.1}, 
 {"Date":"2021-03-29","Value":11.5641,"Volume":569455084.6}, 
 {"Date":"2021-03-26","Value":11.5703,"Volume":174480509.2}, 
 {"Date":"2021-03-25","Value":11.6441,"Volume":380254463.7}, 
 {"Date":"2021-03-24","Value":11.6468,"Volume":391605674.4}, 
 {"Date":"2021-03-23","Value":11.616,"Volume":384784205.1}, 
 {"Date":"2021-03-22","Value":11.4644,"Volume":226595816.1}, 
 {"Date":"2021-03-19","Value":11.3808,"Volume":223291063.9}, 
 {"Date":"2021-03-18","Value":11.3252,"Volume":196424839.2}, 
 {"Date":"2021-03-17","Value":11.24,"Volume":231846541.7}, 
 {"Date":"2021-03-16","Value":11.2268,"Volume":266535145.7}, 
 {"Date":"2021-03-15","Value":11.2334,"Volume":272847051.5}, 
 {"Date":"2021-03-12","Value":11.3074,"Volume":177895181.5}, 
 {"Date":"2021-03-11","Value":11.3165,"Volume":237981942.4}, 
 {"Date":"2021-03-10","Value":11.3545,"Volume":383409225.3}, 
 {"Date":"2021-03-09","Value":11.3789,"Volume":638393251}, 
 {"Date":"2021-03-05","Value":11.473,"Volume":286582256.4}, 
 {"Date":"2021-03-04","Value":11.4087,"Volume":197216041.4}, 
 {"Date":"2021-03-03","Value":11.3842,"Volume":305090531.5}, 
 {"Date":"2021-03-02","Value":11.506,"Volume":150477721.5}, 
 {"Date":"2021-03-01","Value":11.4595,"Volume":197845944.1}, 
 {"Date":"2021-02-26","Value":11.493,"Volume":376749437.9}, 
 {"Date":"2021-02-25","Value":11.4198,"Volume":401877325.5}, 
 {"Date":"2021-02-24","Value":11.427,"Volume":379903034.1}, 
 {"Date":"2021-02-19","Value":11.4731,"Volume":401019408.3}, 
 {"Date":"2021-02-18","Value":11.42,"Volume":481718050.6}, 
 {"Date":"2021-02-10","Value":11.5082,"Volume":495878107.8}, 
 {"Date":"2021-02-09","Value":11.54,"Volume":93073793.5}, 
 {"Date":"2021-02-08","Value":11.5335,"Volume":201133803.6}, 
 {"Date":"2021-02-05","Value":11.595,"Volume":680008819.7}, 
 {"Date":"2021-02-04","Value":11.68,"Volume":230666895.9}, 
 {"Date":"2021-02-03","Value":11.795,"Volume":443741397.7}, 
 {"Date":"2021-02-02","Value":11.7396,"Volume":269544714.1}, 
 {"Date":"2021-02-01","Value":11.6662,"Volume":227750299.1}, 
 {"Date":"2021-01-29","Value":11.789,"Volume":467249258.2}, 
 {"Date":"2021-01-28","Value":11.79,"Volume":746865450.1}, 
 {"Date":"2021-01-27","Value":11.63,"Volume":584228460}, 
 {"Date":"2021-01-26","Value":11.6649,"Volume":606957704.1}, 
 {"Date":"2021-01-25","Value":11.594,"Volume":318319346.4}, 
 {"Date":"2021-01-22","Value":11.47,"Volume":964899563}, 
 {"Date":"2021-01-21","Value":11.36,"Volume":350715528.3}, 
 {"Date":"2021-01-20","Value":11.34,"Volume":839227261.1}, 
 {"Date":"2021-01-19","Value":11.36,"Volume":358885693.8}, 
 {"Date":"2021-01-18","Value":11.4,"Volume":265865196.7}, 
 {"Date":"2021-01-15","Value":11.35,"Volume":113153445.9}, 
 {"Date":"2021-01-14","Value":11.37,"Volume":198552966.3}, 
 {"Date":"2021-01-13","Value":11.418,"Volume":487512840.6}, 
 {"Date":"2021-01-12","Value":11.496,"Volume":277629043.7}, 
 {"Date":"2021-01-11","Value":11.485,"Volume":185002748.9}, 
 {"Date":"2020-12-30","Value":11.365,"Volume":411999287.6}, 
 {"Date":"2020-12-29","Value":11.276,"Volume":407767777.4}, 
 {"Date":"2020-12-28","Value":11.28,"Volume":352097726.3}, 
 {"Date":"2020-12-25","Value":11.3884,"Volume":332499868.1}, 
 {"Date":"2020-12-24","Value":11.434,"Volume":449331299.8}, 
 {"Date":"2020-12-23","Value":11.5594,"Volume":588910209.1}, 
 {"Date":"2020-12-22","Value":11.47,"Volume":296509550.6}, 
 {"Date":"2020-12-21","Value":11.44,"Volume":282851514.3}, 
 {"Date":"2020-12-18","Value":11.242,"Volume":142698068.8}, 
 {"Date":"2020-12-17","Value":11.226,"Volume":203427146.6}, 
 {"Date":"2020-12-16","Value":11.292,"Volume":422178348}, 
 {"Date":"2020-12-15","Value":11.28,"Volume":125684482.4}, 
 {"Date":"2020-12-14","Value":11.195,"Volume":314894709.1}, 
 {"Date":"2020-12-11","Value":11.208,"Volume":297320331.9}, 
 {"Date":"2020-12-10","Value":11.254,"Volume":242227733.8}, 
 {"Date":"2020-12-09","Value":11.23,"Volume":326718669.8}, 
 {"Date":"2020-12-08","Value":11.277,"Volume":660287521.8}, 
 {"Date":"2020-12-07","Value":11.386,"Volume":735848231.4}, 
 {"Date":"2020-12-04","Value":11.4091,"Volume":220100046.6}, 
 {"Date":"2020-12-03","Value":11.469,"Volume":298844152.7}, 
 {"Date":"2020-12-02","Value":11.534,"Volume":493744436}, 
 {"Date":"2020-12-01","Value":11.615,"Volume":295076135.2}, 
 {"Date":"2020-11-30","Value":11.5797,"Volume":278549007.6}, 
 {"Date":"2020-11-27","Value":11.5229,"Volume":502907337.5}, 
 {"Date":"2020-11-26","Value":11.495,"Volume":533168312.9}, 
 {"Date":"2020-11-25","Value":11.475,"Volume":619453472.4}, 
 {"Date":"2020-11-24","Value":11.548,"Volume":113170274.3}, 
 {"Date":"2020-11-23","Value":11.525,"Volume":311602412.6}, 
 {"Date":"2020-11-20","Value":11.61,"Volume":89383250.9}, 
 {"Date":"2020-11-19","Value":11.607,"Volume":363110953.7}, 
 {"Date":"2020-11-18","Value":11.59,"Volume":480233606.2}, 
 {"Date":"2020-11-17","Value":11.66,"Volume":386038870}, 
 {"Date":"2020-11-16","Value":11.7,"Volume":369637924.9}, 
 {"Date":"2020-11-13","Value":11.6973,"Volume":263262479.7}, 
 {"Date":"2020-11-12","Value":11.585,"Volume":231317369.1}, 
 {"Date":"2020-11-11","Value":11.51,"Volume":419145652.1}, 
 {"Date":"2020-11-10","Value":11.58,"Volume":745607140}, 
 {"Date":"2020-11-09","Value":11.74,"Volume":655003099.7}, 
 {"Date":"2020-11-06","Value":11.69,"Volume":172469716}, 
 {"Date":"2020-11-05","Value":11.7516,"Volume":301716572}, 
 {"Date":"2020-11-03","Value":11.92,"Volume":354822457.5}, 
 {"Date":"2020-11-02","Value":12.04,"Volume":446495917}, 
 {"Date":"2020-10-30","Value":11.825,"Volume":190904778.3}, 
 {"Date":"2020-10-29","Value":11.795,"Volume":265477910.5}, 
 {"Date":"2020-10-28","Value":11.59,"Volume":338988123.7}, 
 {"Date":"2020-10-27","Value":11.407,"Volume":286732000.2}, 
 {"Date":"2020-10-26","Value":11.43,"Volume":210969309.5}, 
 {"Date":"2020-10-23","Value":11.434,"Volume":556310821}, 
 {"Date":"2020-10-22","Value":11.5602,"Volume":414409307.8}, 
 {"Date":"2020-10-21","Value":11.605,"Volume":472603136.9}, 
 {"Date":"2020-10-20","Value":11.65,"Volume":161474978.2}, 
 {"Date":"2020-10-19","Value":11.66,"Volume":333687723.6}, 
 {"Date":"2020-10-16","Value":11.645,"Volume":260921223}, 
 {"Date":"2020-10-15","Value":11.605,"Volume":430183515}, 
 {"Date":"2020-10-14","Value":11.47,"Volume":356650795.7}, 
 {"Date":"2020-10-13","Value":11.444,"Volume":391017435.2}, 
 {"Date":"2020-10-12","Value":11.43,"Volume":242195074.4}, 
 {"Date":"2020-10-09","Value":11.5,"Volume":675673742.1}, 
 {"Date":"2020-09-30","Value":11.526,"Volume":670312743.9}, 
 {"Date":"2020-09-29","Value":11.72,"Volume":477246889.4}, 
 {"Date":"2020-09-28","Value":11.54,"Volume":233776672.3}, 
 {"Date":"2020-09-25","Value":11.24,"Volume":358217245.3}, 
 {"Date":"2020-09-24","Value":11.296,"Volume":185945369.8}, 
 {"Date":"2020-09-23","Value":11.235,"Volume":192365663.8}, 
 {"Date":"2020-09-22","Value":11.236,"Volume":238721517.4}, 
 {"Date":"2020-09-21","Value":11.21,"Volume":113458678.3}, 
 {"Date":"2020-09-18","Value":11.1055,"Volume":199332193.2}, 
 {"Date":"2020-09-17","Value":11.127,"Volume":300298386.7}, 
 {"Date":"2020-09-16","Value":11.108,"Volume":358219932.9}, 
 {"Date":"2020-09-15","Value":11.112,"Volume":309086983.9}, 
 {"Date":"2020-09-14","Value":10.946,"Volume":106235472.2}, 
 {"Date":"2020-09-11","Value":10.9706,"Volume":137677282}, 
 {"Date":"2020-09-10","Value":11.033,"Volume":153886353.6}, 
 {"Date":"2020-09-09","Value":11.11,"Volume":295330479.8}, 
 {"Date":"2020-09-08","Value":11.1199,"Volume":195373131.1}, 
 {"Date":"2020-09-07","Value":11.0782,"Volume":277010808.7}, 
 {"Date":"2020-09-04","Value":10.9716,"Volume":115101190.7}, 
 {"Date":"2020-09-03","Value":11.02,"Volume":243114123.1}, 
 {"Date":"2020-09-02","Value":10.8142,"Volume":194686929.4}, 
 {"Date":"2020-09-01","Value":10.78,"Volume":99404302.8}, 
 {"Date":"2020-08-31","Value":10.754,"Volume":217827806.3}, 
 {"Date":"2020-08-28","Value":10.88,"Volume":336406330.4}, 
 {"Date":"2020-08-27","Value":10.935,"Volume":450383001.2}, 
 {"Date":"2020-08-26","Value":10.96,"Volume":297440204.9}, 
 {"Date":"2020-08-25","Value":10.7757,"Volume":160167849.8}, 
 {"Date":"2020-08-24","Value":10.7687,"Volume":156123024.2}, 
 {"Date":"2020-08-21","Value":10.72,"Volume":161030520.8}, 
 {"Date":"2020-08-20","Value":10.6859,"Volume":156838927.1}, 
 {"Date":"2020-08-19","Value":10.597,"Volume":215434414}, 
 {"Date":"2020-08-18","Value":10.61,"Volume":156044588.8}, 
 {"Date":"2020-08-17","Value":10.4996,"Volume":162371222.1}, 
 {"Date":"2020-08-14","Value":10.539,"Volume":232504177.4}, 
 {"Date":"2020-08-13","Value":10.617,"Volume":203932308.6}, 
 {"Date":"2020-08-12","Value":10.535,"Volume":372440867.9}, 
 {"Date":"2020-08-11","Value":10.51,"Volume":201021457.5}, 
 {"Date":"2020-08-10","Value":10.59,"Volume":349795898.4}, 
 {"Date":"2020-08-07","Value":10.585,"Volume":46134732.6}, 
 {"Date":"2020-08-06","Value":10.506,"Volume":160557103}, 
 {"Date":"2020-08-05","Value":10.54,"Volume":430779647.5}, 
 {"Date":"2020-08-04","Value":10.4922,"Volume":335509589.7}, 
 {"Date":"2020-08-03","Value":10.64,"Volume":110724518}, 
 {"Date":"2020-07-31","Value":10.507,"Volume":148281411.2}, 
 {"Date":"2020-07-30","Value":10.475,"Volume":248856333.4}, 
 {"Date":"2020-07-29","Value":10.3295,"Volume":577924678.7}, 
 {"Date":"2020-07-28","Value":10.268,"Volume":284998898.2}, 
 {"Date":"2020-07-27","Value":10.234,"Volume":84144982.3}, 
 {"Date":"2020-07-24","Value":10.18,"Volume":367860581.7}, 
 {"Date":"2020-07-23","Value":10.136,"Volume":157115021.2}, 
 {"Date":"2020-07-22","Value":10.13,"Volume":283326044.6}, 
 {"Date":"2020-07-21","Value":10.148,"Volume":244211446.5}, 
 {"Date":"2020-07-20","Value":10.292,"Volume":261853059.5}, 
 {"Date":"2020-07-17","Value":10.2316,"Volume":194596981.5}, 
 {"Date":"2020-07-16","Value":10.1742,"Volume":190588948}, 
 {"Date":"2020-07-15","Value":10.124,"Volume":286920618.3}, 
 {"Date":"2020-07-14","Value":10.14,"Volume":239597337.6}, 
 {"Date":"2020-07-13","Value":10.1045,"Volume":402119668.7}, 
 {"Date":"2020-07-10","Value":10.147,"Volume":116642326.6}, 
 {"Date":"2020-07-09","Value":10.152,"Volume":192888453.4}, 
 {"Date":"2020-07-08","Value":10.148,"Volume":322123894.9}, 
 {"Date":"2020-07-07","Value":10.2885,"Volume":256360815.8}, 
 {"Date":"2020-07-06","Value":10.14,"Volume":246935957.1}, 
 {"Date":"2020-07-03","Value":9.975,"Volume":147932443.8}, 
 {"Date":"2020-07-02","Value":9.9866,"Volume":196706473.4}, 
 {"Date":"2020-06-30","Value":9.9844,"Volume":291310158}, 
 {"Date":"2020-06-29","Value":9.8818,"Volume":143508181.8}, 
 {"Date":"2020-06-23","Value":9.736,"Volume":309848235.2}, 
 {"Date":"2020-06-22","Value":9.825,"Volume":102716378.1}, 
 {"Date":"2020-06-19","Value":9.8325,"Volume":200000777.2}, 
 {"Date":"2020-06-18","Value":9.86,"Volume":233078294.3}, 
 {"Date":"2020-06-17","Value":9.8,"Volume":253710678.1}, 
 {"Date":"2020-06-16","Value":9.845,"Volume":257602162.6}, 
 {"Date":"2020-06-15","Value":9.922,"Volume":131295706.1}, 
 {"Date":"2020-06-11","Value":9.7803,"Volume":256137234.8}, 
 {"Date":"2020-06-10","Value":9.725,"Volume":256508706.3}, 
 {"Date":"2020-06-09","Value":9.7,"Volume":89590876.7}, 
 {"Date":"2020-06-08","Value":9.65,"Volume":167795961.8}, 
 {"Date":"2020-06-05","Value":9.6891,"Volume":788929845.8}, 
 {"Date":"2020-06-04","Value":9.6923,"Volume":253959204.9}, 
 {"Date":"2020-06-03","Value":9.6119,"Volume":253154865.9}, 
 {"Date":"2020-06-02","Value":9.677,"Volume":125999726.5}, 
 {"Date":"2020-06-01","Value":9.7999,"Volume":211224903.8}, 
 {"Date":"2020-05-29","Value":9.865,"Volume":167075031.7}, 
 {"Date":"2020-05-28","Value":9.91,"Volume":105469693.9}, 
 {"Date":"2020-05-27","Value":9.91,"Volume":215539983}, 
 {"Date":"2020-05-26","Value":9.95,"Volume":219328006.1}, 
 {"Date":"2020-05-25","Value":10,"Volume":144285805}, 
 {"Date":"2020-05-22","Value":10.0585,"Volume":254258972.5}, 
 {"Date":"2020-05-21","Value":9.9725,"Volume":231790157.2}, 
 {"Date":"2020-05-20","Value":10.1701,"Volume":239078321.6}, 
 {"Date":"2020-05-19","Value":10.1602,"Volume":199252498.4}, 
 {"Date":"2020-05-18","Value":10.233,"Volume":475784701}, 
 {"Date":"2020-05-15","Value":10.2898,"Volume":390339440.4}, 
 {"Date":"2020-05-14","Value":10.39,"Volume":387095553.3}, 
 {"Date":"2020-05-13","Value":10.365,"Volume":261104345.6}, 
 {"Date":"2020-05-12","Value":10.349,"Volume":126731120.6}, 
 {"Date":"2020-05-08","Value":10.42,"Volume":371866630.1}, 
 {"Date":"2020-05-07","Value":10.43,"Volume":182921067}, 
 {"Date":"2020-05-06","Value":10.41,"Volume":190570566.1}, 
 {"Date":"2020-04-30","Value":10.2934,"Volume":320760156.2}, 
 {"Date":"2020-04-29","Value":10.39,"Volume":172082915.9}, 
 {"Date":"2020-04-28","Value":10.51,"Volume":290565287.8}, 
 {"Date":"2020-04-27","Value":10.52,"Volume":127166031.3}, 
 {"Date":"2020-04-24","Value":10.55,"Volume":108289674.3}, 
 {"Date":"2020-04-23","Value":10.61,"Volume":209240318.6}, 
 {"Date":"2020-04-22","Value":10.838,"Volume":274742601.3}, 
 {"Date":"2020-04-21","Value":10.7252,"Volume":83503647.8}, 
 {"Date":"2020-04-20","Value":10.543,"Volume":84400181.5}, 
 {"Date":"2020-04-17","Value":10.4794,"Volume":167805231.5}, 
 {"Date":"2020-04-16","Value":10.575,"Volume":240896948.9}, 
 {"Date":"2020-04-15","Value":10.74,"Volume":288666859.2}, 
 {"Date":"2020-04-14","Value":10.3771,"Volume":176876693.2}, 
 {"Date":"2020-04-13","Value":10.433,"Volume":162552855.6}, 
 {"Date":"2020-04-10","Value":10.44,"Volume":98954748}, 
 {"Date":"2020-04-09","Value":10.5309,"Volume":110977926.9}, 
 {"Date":"2020-04-08","Value":10.72,"Volume":155670294.7}, 
 {"Date":"2020-04-07","Value":10.688,"Volume":115017440.4}, 
 {"Date":"2020-04-03","Value":10.8475,"Volume":69329922.2}, 
 {"Date":"2020-04-02","Value":10.955,"Volume":238383526.6}, 
 {"Date":"2020-04-01","Value":11.12,"Volume":103662820.3}, 
 {"Date":"2020-03-31","Value":11.109,"Volume":66297611.4}, 
 {"Date":"2020-03-30","Value":11.497,"Volume":367538290.6}, 
 {"Date":"2020-03-27","Value":10.92,"Volume":140172634.2}, 
 {"Date":"2020-03-26","Value":11.11,"Volume":117921417.5}, 
 {"Date":"2020-03-25","Value":10.95,"Volume":110799399.4}, 
 {"Date":"2020-03-24","Value":11.1,"Volume":427497751.7}, 
 {"Date":"2020-03-23","Value":11.344,"Volume":242849654.2}, 
 {"Date":"2020-03-20","Value":11.04,"Volume":109328436.3}, 
 {"Date":"2020-03-19","Value":11.3,"Volume":158213286.8}, 
 {"Date":"2020-03-18","Value":10.9915,"Volume":461360137.4}, 
 {"Date":"2020-03-17","Value":10.5107,"Volume":239056445.2}, 
 {"Date":"2020-03-16","Value":10.5319,"Volume":110983329.5}, 
 {"Date":"2020-03-13","Value":10.183,"Volume":94818513.5}, 
 {"Date":"2020-03-12","Value":10.589,"Volume":81927174.9}, 
 {"Date":"2020-03-11","Value":10.3132,"Volume":172557181.1}, 
 {"Date":"2020-03-10","Value":10.38,"Volume":114817156}, 
 {"Date":"2020-03-06","Value":9.702,"Volume":134351079.3}, 
 {"Date":"2020-03-05","Value":9.54,"Volume":133221435.6}, 
 {"Date":"2020-03-04","Value":9.5372,"Volume":108449136.1}, 
 {"Date":"2020-03-03","Value":9.5066,"Volume":264181664.8}, 
 {"Date":"2020-03-02","Value":9.5345,"Volume":144955345.8}, 
 {"Date":"2020-02-28","Value":9.5216,"Volume":90664988.9}, 
 {"Date":"2020-02-27","Value":9.3355,"Volume":244343997.9}, 
 {"Date":"2020-02-26","Value":9.31,"Volume":144181176.1}, 
 {"Date":"2020-02-25","Value":9.2513,"Volume":137140002.4}, 
 {"Date":"2020-02-21","Value":9.1225,"Volume":200856038}, 
 {"Date":"2020-02-20","Value":9.08,"Volume":94178190.8}, 
 {"Date":"2020-02-19","Value":9.08,"Volume":129088623.1}, 
 {"Date":"2020-02-18","Value":9.1045,"Volume":420181532.9}, 
 {"Date":"2020-02-17","Value":9.0455,"Volume":58347412.9}, 
 {"Date":"2020-02-14","Value":9.0758,"Volume":298819005.5}, 
 {"Date":"2020-02-13","Value":9.085,"Volume":90252017.9}, 
 {"Date":"2020-02-12","Value":9.0434,"Volume":125456825.2}, 
 {"Date":"2020-02-11","Value":9.175,"Volume":129446798.2}, 
 {"Date":"2020-02-10","Value":9.12,"Volume":62937548}, 
 {"Date":"2020-02-07","Value":9.0797,"Volume":112836785.4}, 
 {"Date":"2020-02-06","Value":9.0016,"Volume":100686786.1}, 
 {"Date":"2020-02-05","Value":9.0205,"Volume":245783736.6}, 
 {"Date":"2020-02-04","Value":9.092,"Volume":130263337.8}, 
 {"Date":"2020-02-03","Value":9.097,"Volume":150439261.6}, 
 {"Date":"2020-01-23","Value":8.9525,"Volume":221508962.8}, 
 {"Date":"2020-01-22","Value":8.9559,"Volume":149700905.1}, 
 {"Date":"2020-01-21","Value":8.95,"Volume":279061895.8}, 
 {"Date":"2020-01-20","Value":8.95,"Volume":100638178.4}, 
 {"Date":"2020-01-17","Value":8.96,"Volume":538884999.2}, 
 {"Date":"2020-01-16","Value":8.9303,"Volume":114414530}, 
 {"Date":"2020-01-15","Value":8.917,"Volume":352401646.9}, 
 {"Date":"2020-01-14","Value":8.9225,"Volume":282573682.5}, 
 {"Date":"2020-01-13","Value":8.8361,"Volume":266468410.1}, 
 {"Date":"2020-01-10","Value":8.8435,"Volume":223178289.9}, 
 {"Date":"2020-01-09","Value":8.85,"Volume":247441764.7}, 
 {"Date":"2019-12-30","Value":8.871,"Volume":584619263.6}, 
 {"Date":"2019-12-27","Value":8.8699,"Volume":1583868931.5}, 
 {"Date":"2019-12-26","Value":8.8226,"Volume":216630435.4}, 
 {"Date":"2019-12-25","Value":8.8293,"Volume":456336398.5}, 
 {"Date":"2019-12-24","Value":8.875,"Volume":134012542.1}, 
 {"Date":"2019-12-23","Value":8.889,"Volume":279696076.8}, 
 {"Date":"2019-12-20","Value":8.905,"Volume":139511592.5}, 
 {"Date":"2019-12-19","Value":8.932,"Volume":151408923.8}, 
 {"Date":"2019-12-18","Value":8.937,"Volume":112138979.9}, 
 {"Date":"2019-12-17","Value":8.931,"Volume":178253531.6}, 
 {"Date":"2019-12-16","Value":8.9694,"Volume":552975059.1}, 
 {"Date":"2019-12-13","Value":8.9565,"Volume":71562822.6}, 
 {"Date":"2019-12-12","Value":8.9896,"Volume":151517979.4}, 
 {"Date":"2019-12-11","Value":9.0315,"Volume":219431419.4}, 
 {"Date":"2019-12-10","Value":9.0346,"Volume":105329174.5}, 
 {"Date":"2019-12-09","Value":9.0588,"Volume":76003296.1}, 
 {"Date":"2019-12-06","Value":9.057,"Volume":95896095}, 
 {"Date":"2019-12-05","Value":9.0566,"Volume":81903540.3}, 
 {"Date":"2019-12-04","Value":9.0754,"Volume":188273338.7}, 
 {"Date":"2019-12-03","Value":9.1075,"Volume":221841893.9}, 
 {"Date":"2019-12-02","Value":9.102,"Volume":246116120.4}, 
 {"Date":"2019-11-29","Value":9.117,"Volume":112509246.3}, 
 {"Date":"2019-11-28","Value":9.123,"Volume":126214738.6}, 
 {"Date":"2019-11-27","Value":9.107,"Volume":228211236.7}, 
 {"Date":"2019-11-26","Value":9.0999,"Volume":271374765.3}, 
 {"Date":"2019-11-25","Value":9.076,"Volume":107331812.2}, 
 {"Date":"2019-11-22","Value":9.048,"Volume":186237407.3}, 
 {"Date":"2019-11-21","Value":9.062,"Volume":129456719.3}, 
 {"Date":"2019-11-20","Value":9.1085,"Volume":153510834}, 
 {"Date":"2019-11-19","Value":9.082,"Volume":192522818}, 
 {"Date":"2019-11-18","Value":9.0955,"Volume":104539344.2}, 
 {"Date":"2019-11-15","Value":9.1158,"Volume":272025471.8}, 
 {"Date":"2019-11-14","Value":9.1404,"Volume":173524870}, 
 {"Date":"2019-11-13","Value":9.1428,"Volume":262191061.2}, 
 {"Date":"2019-11-12","Value":9.1238,"Volume":215092201.2}, 
 {"Date":"2019-11-11","Value":9.1264,"Volume":191510137.8}, 
 {"Date":"2019-11-08","Value":9.1235,"Volume":179886216.6}, 
 {"Date":"2019-11-07","Value":9.1121,"Volume":278524995.9}, 
 {"Date":"2019-11-06","Value":9.082,"Volume":178965190.7}, 
 {"Date":"2019-11-05","Value":9.0315,"Volume":195351846.4}, 
 {"Date":"2019-11-01","Value":9.0962,"Volume":159190918}, 
 {"Date":"2019-10-31","Value":9.06,"Volume":194235946.9}, 
 {"Date":"2019-10-30","Value":9.0452,"Volume":231642485.9}, 
 {"Date":"2019-10-29","Value":9.0456,"Volume":178010769.2}, 
 {"Date":"2019-10-28","Value":9.051,"Volume":113720328.5}, 
 {"Date":"2019-10-25","Value":9.0531,"Volume":292629967.2}, 
 {"Date":"2019-10-24","Value":9.03,"Volume":170418419.1}, 
 {"Date":"2019-10-23","Value":9.0204,"Volume":203405497.1}, 
 {"Date":"2019-10-22","Value":8.998,"Volume":234659087}, 
 {"Date":"2019-10-21","Value":9.0211,"Volume":157405028.1}, 
 {"Date":"2019-10-18","Value":9.0217,"Volume":127342176.9}, 
 {"Date":"2019-10-17","Value":9.012,"Volume":190803507.8}, 
 {"Date":"2019-10-16","Value":9.057,"Volume":180100283.1}, 
 {"Date":"2019-10-15","Value":9.0756,"Volume":159568245.2}, 
 {"Date":"2019-10-14","Value":9.1145,"Volume":291736599.9}, 
 {"Date":"2019-10-11","Value":9.0398,"Volume":79393178.2}, 
 {"Date":"2019-10-10","Value":9.096,"Volume":223598304.9}, 
 {"Date":"2019-10-09","Value":9.1073,"Volume":221368865.8}, 
 {"Date":"2019-10-08","Value":9.1023,"Volume":540281216.5}, 
 {"Date":"2019-09-30","Value":9.056,"Volume":166114182.7}, 
 {"Date":"2019-09-27","Value":9.052,"Volume":248649924.4}, 
 {"Date":"2019-09-26","Value":9.025,"Volume":284108103.6}, 
 {"Date":"2019-09-25","Value":9.0207,"Volume":286413136.2}, 
 {"Date":"2019-09-24","Value":8.981,"Volume":421723999.2}, 
 {"Date":"2019-09-23","Value":8.9885,"Volume":179346228.4}, 
 {"Date":"2019-09-20","Value":9.006,"Volume":213817313}, 
 {"Date":"2019-09-19","Value":9.048,"Volume":245810932.4}, 
 {"Date":"2019-09-18","Value":9.094,"Volume":146088181.3}, 
 {"Date":"2019-09-17","Value":9.0463,"Volume":266920178.5}, 
 {"Date":"2019-09-16","Value":9.0357,"Volume":240011756.6}, 
 {"Date":"2019-09-12","Value":9.229,"Volume":142561745}, 
 {"Date":"2019-09-11","Value":9.2068,"Volume":229300131.4}, 
 {"Date":"2019-09-10","Value":9.22,"Volume":177346760.1}, 
 {"Date":"2019-09-09","Value":9.1819,"Volume":548623048.3}, 
 {"Date":"2019-09-06","Value":9.2614,"Volume":165220656}, 
 {"Date":"2019-09-05","Value":9.235,"Volume":156932869.9}, 
 {"Date":"2019-09-04","Value":9.2735,"Volume":472719077.9}, 
 {"Date":"2019-09-03","Value":9.3181,"Volume":173155965.5}, 
 {"Date":"2019-09-02","Value":9.2925,"Volume":116565892.1}, 
 {"Date":"2019-08-30","Value":9.2956,"Volume":148164470}, 
 {"Date":"2019-08-29","Value":9.315,"Volume":157689947.5}, 
 {"Date":"2019-08-28","Value":9.2615,"Volume":447812680.7}, 
 {"Date":"2019-08-27","Value":9.2365,"Volume":270908741.5}, 
 {"Date":"2019-08-26","Value":9.2237,"Volume":217178645.6}, 
 {"Date":"2019-08-23","Value":9.244,"Volume":148179694.5}, 
 {"Date":"2019-08-22","Value":9.261,"Volume":170338200.3}, 
 {"Date":"2019-08-21","Value":9.3879,"Volume":128068780}, 
 {"Date":"2019-08-20","Value":9.4318,"Volume":202662574.4}, 
 {"Date":"2019-08-19","Value":9.433,"Volume":142565833.6}, 
 {"Date":"2019-08-16","Value":9.3685,"Volume":236091089.3}, 
 {"Date":"2019-08-15","Value":9.372,"Volume":95794979.7}, 
 {"Date":"2019-08-14","Value":9.277,"Volume":249320012.9}, 
 {"Date":"2019-08-13","Value":9.2264,"Volume":116540994.2}, 
 {"Date":"2019-08-12","Value":9.202,"Volume":140011130.9}, 
 {"Date":"2019-08-09","Value":9.205,"Volume":259773299.6}, 
 {"Date":"2019-08-08","Value":9.222,"Volume":214756103.3}, 
 {"Date":"2019-08-07","Value":9.206,"Volume":181544626.5}, 
 {"Date":"2019-08-06","Value":9.237,"Volume":212627758.3}, 
 {"Date":"2019-08-05","Value":9.1854,"Volume":255246091.6}, 
 {"Date":"2019-08-02","Value":9.2752,"Volume":261460970.5}, 
 {"Date":"2019-08-01","Value":9.2358,"Volume":92646572.1}, 
 {"Date":"2019-07-31","Value":9.21,"Volume":358970404.7}, 
 {"Date":"2019-07-30","Value":9.2,"Volume":208861207.1}, 
 {"Date":"2019-07-29","Value":9.2125,"Volume":152054653.1}, 
 {"Date":"2019-07-26","Value":9.176,"Volume":86576969}, 
 {"Date":"2019-07-25","Value":9.187,"Volume":130162381.9}, 
 {"Date":"2019-07-24","Value":9.173,"Volume":224991167.7}, 
 {"Date":"2019-07-23","Value":9.165,"Volume":180430546.1}, 
 {"Date":"2019-07-22","Value":9.158,"Volume":94404378.7}, 
 {"Date":"2019-07-19","Value":9.1421,"Volume":252914293.9}, 
 {"Date":"2019-07-18","Value":9.1259,"Volume":182850374.5}, 
 {"Date":"2019-07-17","Value":9.1457,"Volume":205365265.4}, 
 {"Date":"2019-07-16","Value":9.1337,"Volume":186364079.6}, 
 {"Date":"2019-07-15","Value":9.1427,"Volume":116196998.6}, 
 {"Date":"2019-07-12","Value":9.1642,"Volume":167220425.7}, 
 {"Date":"2019-07-11","Value":9.1725,"Volume":273577877.5}, 
 {"Date":"2019-07-10","Value":9.263,"Volume":190493838.2}, 
 {"Date":"2019-07-09","Value":9.2539,"Volume":128333942.9}, 
 {"Date":"2019-07-08","Value":9.2715,"Volume":280674956.2}, 
 {"Date":"2019-07-05","Value":9.2385,"Volume":91363998.6}, 
 {"Date":"2019-07-04","Value":9.225,"Volume":163273428.9}, 
 {"Date":"2019-07-03","Value":9.2183,"Volume":222196885.1}, 
 {"Date":"2019-07-02","Value":9.2055,"Volume":144737367.2}, 
 {"Date":"2019-07-01","Value":9.2069,"Volume":190454044.9}, 
 {"Date":"2019-06-28","Value":9.1835,"Volume":131670442.5}, 
 {"Date":"2019-06-27","Value":9.166,"Volume":187458779.2}, 
 {"Date":"2019-06-26","Value":9.1202,"Volume":106988110.9}, 
 {"Date":"2019-06-25","Value":9.0851,"Volume":227456772.8}, 
 {"Date":"2019-06-24","Value":9.1469,"Volume":158311219.7}, 
 {"Date":"2019-06-21","Value":9.1794,"Volume":246447967}, 
 {"Date":"2019-06-20","Value":9.2428,"Volume":371898745.8}, 
 {"Date":"2019-06-19","Value":9.26,"Volume":161901831.9}, 
 {"Date":"2019-06-18","Value":9.2757,"Volume":159221205.3}, 
 {"Date":"2019-06-17","Value":9.275,"Volume":148736781.4}, 
 {"Date":"2019-06-14","Value":9.288,"Volume":196252298.4}, 
 {"Date":"2019-06-13","Value":9.3236,"Volume":107486046}, 
 {"Date":"2019-06-11","Value":9.3045,"Volume":158936567.4}, 
 {"Date":"2019-06-10","Value":9.3258,"Volume":264506552.1}, 
 {"Date":"2019-06-06","Value":9.41,"Volume":122832984.8}, 
 {"Date":"2019-06-05","Value":9.4066,"Volume":172010464.1}, 
 {"Date":"2019-06-04","Value":9.3936,"Volume":306718092.4}, 
 {"Date":"2019-06-03","Value":9.459,"Volume":131277367.4}, 
 {"Date":"2019-05-31","Value":9.4289,"Volume":147751345.1}, 
 {"Date":"2019-05-30","Value":9.4,"Volume":622303492.3}, 
 {"Date":"2019-05-29","Value":9.3565,"Volume":229572605.2}, 
 {"Date":"2019-05-28","Value":9.3191,"Volume":363953071.3}, 
 {"Date":"2019-05-27","Value":9.3216,"Volume":114740440.3}, 
 {"Date":"2019-05-24","Value":9.3289,"Volume":127457799.1}, 
 {"Date":"2019-05-23","Value":9.2926,"Volume":326271999.3}, 
 {"Date":"2019-05-22","Value":9.292,"Volume":310817858.6}, 
 {"Date":"2019-05-21","Value":9.3036,"Volume":192318530.2}, 
 {"Date":"2019-05-20","Value":9.29,"Volume":168030705.4}, 
 {"Date":"2019-05-17","Value":9.311,"Volume":150132221.7}, 
 {"Date":"2019-05-16","Value":9.34,"Volume":344964885}, 
 {"Date":"2019-05-15","Value":9.4,"Volume":188754017.1}, 
 {"Date":"2019-05-14","Value":9.45,"Volume":162083114.9}, 
 {"Date":"2019-05-13","Value":9.4875,"Volume":163610509.5}, 
 {"Date":"2019-05-08","Value":9.6121,"Volume":218110564.8}, 
 {"Date":"2019-05-07","Value":9.6257,"Volume":175763088.4}, 
 {"Date":"2019-05-06","Value":9.6007,"Volume":217883953.8}, 
 {"Date":"2019-04-30","Value":9.573,"Volume":269094312.3}, 
 {"Date":"2019-04-29","Value":9.6133,"Volume":260917230.8}, 
 {"Date":"2019-04-26","Value":9.596,"Volume":263354206.7}, 
 {"Date":"2019-04-25","Value":9.584,"Volume":103631526.1}, 
 {"Date":"2019-04-24","Value":9.52,"Volume":234035051.8}, 
 {"Date":"2019-04-23","Value":9.496,"Volume":182168719.7}, 
 {"Date":"2019-04-22","Value":9.491,"Volume":87675550}, 
 {"Date":"2019-04-19","Value":9.537,"Volume":141782114.3}, 
 {"Date":"2019-04-18","Value":9.5553,"Volume":326543606.6}, 
 {"Date":"2019-04-17","Value":9.568,"Volume":156864093.8}, 
 {"Date":"2019-04-16","Value":9.579,"Volume":174039453.7}, 
 {"Date":"2019-04-15","Value":9.571,"Volume":87073555.4}, 
 {"Date":"2019-04-12","Value":9.58,"Volume":192017955.9}, 
 {"Date":"2019-04-11","Value":9.58,"Volume":164989016.1}, 
 {"Date":"2019-04-10","Value":9.632,"Volume":260825338.4}, 
 {"Date":"2019-04-09","Value":9.64,"Volume":119165850.4}, 
 {"Date":"2019-04-08","Value":9.73,"Volume":195690097}, 
 {"Date":"2019-04-04","Value":9.715,"Volume":93419328.1}, 
 {"Date":"2019-04-03","Value":9.71,"Volume":203359462.7}, 
 {"Date":"2019-04-02","Value":9.7407,"Volume":136912913.1}, 
 {"Date":"2019-04-01","Value":9.75,"Volume":84255241.5}, 
 {"Date":"2019-03-29","Value":9.6271,"Volume":156177504.5}, 
 {"Date":"2019-03-28","Value":9.6067,"Volume":130186819.9}, 
 {"Date":"2019-03-27","Value":9.6125,"Volume":170862445.8}, 
 {"Date":"2019-03-26","Value":9.5489,"Volume":157570443.3}, 
 {"Date":"2019-03-25","Value":9.614,"Volume":95306769.8}, 
 {"Date":"2019-03-22","Value":9.505,"Volume":197993932.3}, 
 {"Date":"2019-03-21","Value":9.534,"Volume":347598547.5}, 
 {"Date":"2019-03-20","Value":9.576,"Volume":641154251.2}, 
 {"Date":"2019-03-19","Value":9.5741,"Volume":210121780.6}, 
 {"Date":"2019-03-18","Value":9.624,"Volume":123617951.1}, 
 {"Date":"2019-03-15","Value":9.733,"Volume":195011049.2}, 
 {"Date":"2019-03-14","Value":9.737,"Volume":69998823.1}, 
 {"Date":"2019-03-13","Value":9.7593,"Volume":112378313.8}, 
 {"Date":"2019-03-12","Value":9.779,"Volume":180473655.3}, 
 {"Date":"2019-03-11","Value":9.8142,"Volume":42554264.9}, 
 {"Date":"2019-03-07","Value":9.8171,"Volume":90849181}, 
 {"Date":"2019-03-06","Value":9.8,"Volume":86565869.4}, 
 {"Date":"2019-03-05","Value":9.8129,"Volume":194776415.2}, 
 {"Date":"2019-03-04","Value":9.825,"Volume":97916642.5}, 
 {"Date":"2019-03-01","Value":9.8082,"Volume":125638361.4}, 
 {"Date":"2019-02-28","Value":9.855,"Volume":168257612.6}, 
 {"Date":"2019-02-27","Value":9.8414,"Volume":117537626.3}, 
 {"Date":"2019-02-26","Value":9.7976,"Volume":132193695.4}, 
 {"Date":"2019-02-25","Value":9.7465,"Volume":731825794.7}, 
 {"Date":"2019-02-22","Value":9.7482,"Volume":166303672.9}, 
 {"Date":"2019-02-21","Value":9.775,"Volume":185040116.3}, 
 {"Date":"2019-02-20","Value":9.7766,"Volume":153398934.8}, 
 {"Date":"2019-02-19","Value":9.766,"Volume":114039973}, 
 {"Date":"2019-02-18","Value":9.7724,"Volume":116491806.1}, 
 {"Date":"2019-02-15","Value":9.8243,"Volume":100035447.3}, 
 {"Date":"2019-02-14","Value":9.8095,"Volume":103923166.6}, 
 {"Date":"2019-02-13","Value":9.6959,"Volume":115118269.4}, 
 {"Date":"2019-02-12","Value":9.675,"Volume":77647712.2}, 
 {"Date":"2019-02-11","Value":9.695,"Volume":98858586.1}, 
 {"Date":"2019-02-01","Value":9.725,"Volume":110228581.3}, 
 {"Date":"2019-01-31","Value":9.7329,"Volume":256736230.4}, 
 {"Date":"2019-01-30","Value":9.8201,"Volume":116455041.8}, 
 {"Date":"2019-01-29","Value":9.8315,"Volume":117434632.7}, 
 {"Date":"2019-01-28","Value":9.7802,"Volume":126803199}, 
 {"Date":"2019-01-25","Value":9.74,"Volume":210628815.7}, 
 {"Date":"2019-01-24","Value":9.735,"Volume":223964167.8}, 
 {"Date":"2019-01-23","Value":9.7523,"Volume":205459053.9}, 
 {"Date":"2019-01-22","Value":9.7617,"Volume":144645199.5}, 
 {"Date":"2019-01-21","Value":9.7686,"Volume":141243809.6}, 
 {"Date":"2019-01-18","Value":9.7865,"Volume":148522316.9}, 
 {"Date":"2019-01-17","Value":9.8073,"Volume":294738010.4}, 
 {"Date":"2019-01-16","Value":9.8668,"Volume":173611902.8}, 
 {"Date":"2019-01-15","Value":9.928,"Volume":168347788.6}, 
 {"Date":"2019-01-14","Value":9.9247,"Volume":153213005.8}, 
 {"Date":"2019-01-11","Value":9.91,"Volume":177866785.8}, 
 {"Date":"2019-01-10","Value":9.8451,"Volume":197681341.3}, 
 {"Date":"2019-01-09","Value":9.856,"Volume":86214791.4}, 
 {"Date":"2018-12-28","Value":10.123,"Volume":417947619.6}, 
 {"Date":"2018-12-27","Value":10,"Volume":273505112.9}, 
 {"Date":"2018-12-26","Value":9.9801,"Volume":386306570.6}, 
 {"Date":"2018-12-25","Value":9.94,"Volume":166131396.4}, 
 {"Date":"2018-12-24","Value":9.893,"Volume":110261959}, 
 {"Date":"2018-12-21","Value":9.83,"Volume":167447053.2}, 
 {"Date":"2018-12-20","Value":9.7476,"Volume":293636724.6}, 
 {"Date":"2018-12-19","Value":9.732,"Volume":157660630.6}, 
 {"Date":"2018-12-18","Value":9.6838,"Volume":152506362.7}, 
 {"Date":"2018-12-17","Value":9.6543,"Volume":65876102.8}, 
 {"Date":"2018-12-14","Value":9.6311,"Volume":80820197.3}, 
 {"Date":"2018-12-13","Value":9.66,"Volume":150066103.9}, 
 {"Date":"2018-12-12","Value":9.6523,"Volume":121501543}, 
 {"Date":"2018-12-11","Value":9.634,"Volume":104267658.6}, 
 {"Date":"2018-12-10","Value":9.5796,"Volume":71141753.7}, 
 {"Date":"2018-12-07","Value":9.7249,"Volume":83217604.9}, 
 {"Date":"2018-12-06","Value":9.6904,"Volume":66332326}, 
 {"Date":"2018-12-05","Value":9.7234,"Volume":204572958.5}, 
 {"Date":"2018-12-04","Value":9.7116,"Volume":102879617.1}, 
 {"Date":"2018-12-03","Value":9.6487,"Volume":48252475.9}, 
 {"Date":"2018-11-30","Value":9.58,"Volume":92646880.6}, 
 {"Date":"2018-11-29","Value":9.618,"Volume":97117887.4}, 
 {"Date":"2018-11-28","Value":9.625,"Volume":103662416.1}, 
 {"Date":"2018-11-27","Value":9.6015,"Volume":84980005.3}, 
 {"Date":"2018-11-26","Value":9.605,"Volume":91893351.7}, 
 {"Date":"2018-11-23","Value":9.46,"Volume":78990976}, 
 {"Date":"2018-11-22","Value":9.465,"Volume":82394637.5}, 
 {"Date":"2018-11-21","Value":9.497,"Volume":244795478.8}, 
 {"Date":"2018-11-20","Value":9.4665,"Volume":54422581.1}, 
 {"Date":"2018-11-19","Value":9.5187,"Volume":128402242.6}, 
 {"Date":"2018-11-16","Value":9.52,"Volume":138335680.6}, 
 {"Date":"2018-11-15","Value":9.6073,"Volume":178793137.1}, 
 {"Date":"2018-11-14","Value":9.7802,"Volume":236837527.3}, 
 {"Date":"2018-11-13","Value":9.737,"Volume":77665034.8}, 
 {"Date":"2018-11-12","Value":9.68,"Volume":116820779.9}, 
 {"Date":"2018-11-09","Value":9.62,"Volume":102637385.1}, 
 {"Date":"2018-11-08","Value":9.5662,"Volume":217114040.9}, 
 {"Date":"2018-11-07","Value":9.547,"Volume":139780809.5}, 
 {"Date":"2018-11-06","Value":9.5288,"Volume":97941113.6}, 
 {"Date":"2018-11-02","Value":9.51,"Volume":216689291.1}, 
 {"Date":"2018-11-01","Value":9.44,"Volume":152121708.8}, 
 {"Date":"2018-10-31","Value":9.3971,"Volume":212022214.8}, 
 {"Date":"2018-10-30","Value":9.44,"Volume":133229952.4}, 
 {"Date":"2018-10-29","Value":9.442,"Volume":86313210.6}, 
 {"Date":"2018-10-26","Value":9.42,"Volume":116342204}, 
 {"Date":"2018-10-25","Value":9.433,"Volume":125673853.6}, 
 {"Date":"2018-10-24","Value":9.4466,"Volume":212338937.7}, 
 {"Date":"2018-10-23","Value":9.3893,"Volume":135384687.5}, 
 {"Date":"2018-10-22","Value":9.4031,"Volume":64938311.3}, 
 {"Date":"2018-10-19","Value":9.4885,"Volume":203926821.5}, 
 {"Date":"2018-10-18","Value":9.47,"Volume":102917281.7}, 
 {"Date":"2018-10-17","Value":9.469,"Volume":191889424}, 
 {"Date":"2018-10-16","Value":9.4755,"Volume":85110032.1}, 
 {"Date":"2018-10-15","Value":9.492,"Volume":89233933}, 
 {"Date":"2018-10-12","Value":9.5525,"Volume":200502367.6}, 
 {"Date":"2018-10-11","Value":9.6329,"Volume":162071451.8}, 
 {"Date":"2018-10-10","Value":9.5725,"Volume":289806444.7}, 
 {"Date":"2018-10-09","Value":9.588,"Volume":144737854.8}, 
 {"Date":"2018-10-08","Value":9.687,"Volume":260787377.8}, 
 {"Date":"2018-09-28","Value":9.52,"Volume":180828580.7}, 
 {"Date":"2018-09-27","Value":9.5767,"Volume":167204878}, 
 {"Date":"2018-09-26","Value":9.556,"Volume":159396644.7}, 
 {"Date":"2018-09-25","Value":9.5877,"Volume":255790459.8}, 
 {"Date":"2018-09-21","Value":9.6826,"Volume":112949075.8}, 
 {"Date":"2018-09-20","Value":9.7076,"Volume":152556811.4}, 
 {"Date":"2018-09-19","Value":9.79,"Volume":136946555}, 
 {"Date":"2018-09-18","Value":9.861,"Volume":126482783.6}, 
 {"Date":"2018-09-17","Value":9.9277,"Volume":90263679.4}, 
 {"Date":"2018-09-14","Value":9.9826,"Volume":162540457.5}, 
 {"Date":"2018-09-13","Value":10.025,"Volume":146403893.5}, 
 {"Date":"2018-09-12","Value":10.106,"Volume":174568491.2}, 
 {"Date":"2018-09-11","Value":10.18,"Volume":63661431.1}, 
 {"Date":"2018-09-10","Value":10.16,"Volume":124080221.4}, 
 {"Date":"2018-09-07","Value":10.085,"Volume":92016425.1}, 
 {"Date":"2018-09-06","Value":9.963,"Volume":143811255.4}, 
 {"Date":"2018-09-05","Value":9.97,"Volume":126983201.8}, 
 {"Date":"2018-09-04","Value":9.9612,"Volume":57669920.5}, 
 {"Date":"2018-09-03","Value":9.8998,"Volume":111855162.4}, 
 {"Date":"2018-08-31","Value":9.94,"Volume":73867916.4}, 
 {"Date":"2018-08-30","Value":9.961,"Volume":186792080.7}, 
 {"Date":"2018-08-29","Value":9.995,"Volume":182903502}, 
 {"Date":"2018-08-28","Value":9.91,"Volume":239372783}, 
 {"Date":"2018-08-27","Value":9.92,"Volume":77403917}, 
 {"Date":"2018-08-24","Value":9.86,"Volume":92917700.4}, 
 {"Date":"2018-08-23","Value":9.984,"Volume":105074679.4}, 
 {"Date":"2018-08-22","Value":9.89,"Volume":58458133.6}, 
 {"Date":"2018-08-21","Value":9.8519,"Volume":170607417.1}, 
 {"Date":"2018-08-20","Value":9.805,"Volume":99695798.1}, 
 {"Date":"2018-08-17","Value":9.727,"Volume":117592320.5}, 
 {"Date":"2018-08-16","Value":9.7,"Volume":92675862.4}, 
 {"Date":"2018-08-15","Value":9.5788,"Volume":201165829.3}, 
 {"Date":"2018-08-14","Value":9.6521,"Volume":87280064.3}, 
 {"Date":"2018-08-13","Value":9.9,"Volume":103971342.7}, 
 {"Date":"2018-08-10","Value":9.73,"Volume":72333387.9}, 
 {"Date":"2018-08-09","Value":9.7059,"Volume":165329914.9}, 
 {"Date":"2018-08-08","Value":9.3179,"Volume":116261682}, 
 {"Date":"2018-08-07","Value":9.278,"Volume":62942482.7}, 
 {"Date":"2018-08-06","Value":9.27,"Volume":75179484.6}, 
 {"Date":"2018-08-03","Value":9.1825,"Volume":92849443}, 
 {"Date":"2018-08-02","Value":9.2245,"Volume":265145131.7}, 
 {"Date":"2018-08-01","Value":9.1673,"Volume":107637179.7}, 
 {"Date":"2018-07-31","Value":9.112,"Volume":70523550.6}, 
 {"Date":"2018-07-30","Value":9.1953,"Volume":49192884.3}, 
 {"Date":"2018-07-27","Value":9.248,"Volume":98585378.8}, 
 {"Date":"2018-07-26","Value":9.2629,"Volume":98391473}, 
 {"Date":"2018-07-25","Value":9.29,"Volume":89701953.1}, 
 {"Date":"2018-07-24","Value":9.205,"Volume":123123783.5}, 
 {"Date":"2018-07-23","Value":9.3035,"Volume":63415956.8}, 
 {"Date":"2018-07-20","Value":9.335,"Volume":47863746.9}, 
 {"Date":"2018-07-19","Value":9.3299,"Volume":233823367.6}, 
 {"Date":"2018-07-18","Value":9.32,"Volume":118106393.2}, 
 {"Date":"2018-07-17","Value":9.33,"Volume":58997713.4}, 
 {"Date":"2018-07-16","Value":9.2715,"Volume":69136337.7}, 
 {"Date":"2018-07-13","Value":9.3054,"Volume":84101618}, 
 {"Date":"2018-07-12","Value":9.32,"Volume":103569245.1}, 
 {"Date":"2018-07-11","Value":9.3128,"Volume":73223695.5}, 
 {"Date":"2018-07-10","Value":9.431,"Volume":942829819.9}, 
 {"Date":"2018-07-09","Value":9.4857,"Volume":137698411.2}, 
 {"Date":"2018-07-06","Value":9.475,"Volume":152771970.4}, 
 {"Date":"2018-07-05","Value":9.5185,"Volume":79744288.8}, 
 {"Date":"2018-07-04","Value":9.5501,"Volume":62274379.6}, 
 {"Date":"2018-07-03","Value":9.4484,"Volume":109698039.1}, 
 {"Date":"2018-07-02","Value":9.475,"Volume":68381018.6}, 
 {"Date":"2018-06-29","Value":9.463,"Volume":79087805.7}, 
 {"Date":"2018-06-28","Value":9.555,"Volume":111332219.3}, 
 {"Date":"2018-06-27","Value":9.568,"Volume":102139601.3}, 
 {"Date":"2018-06-26","Value":9.5799,"Volume":137400201.3}, 
 {"Date":"2018-06-25","Value":9.6208,"Volume":98511434.1}, 
 {"Date":"2018-06-22","Value":9.794,"Volume":54946625.6}, 
 {"Date":"2018-06-21","Value":9.796,"Volume":72373768.6}, 
 {"Date":"2018-06-20","Value":9.846,"Volume":106765656.4}, 
 {"Date":"2018-06-19","Value":9.8743,"Volume":182655559.8}, 
 {"Date":"2018-06-15","Value":9.7706,"Volume":59139862.6}, 
 {"Date":"2018-06-14","Value":9.75,"Volume":98906587.3}, 
 {"Date":"2018-06-13","Value":9.8643,"Volume":177743068.7}, 
 {"Date":"2018-06-08","Value":9.789,"Volume":112631847.8}, 
 {"Date":"2018-06-07","Value":9.6857,"Volume":65462277.4}, 
 {"Date":"2018-06-06","Value":9.704,"Volume":150535531.2}, 
 {"Date":"2018-06-05","Value":9.695,"Volume":127963983.4}, 
 {"Date":"2018-06-04","Value":9.658,"Volume":106847015.3}, 
 {"Date":"2018-06-01","Value":9.69,"Volume":159692054}, 
 {"Date":"2018-05-31","Value":9.7023,"Volume":142356859}, 
 {"Date":"2018-05-30","Value":9.7516,"Volume":255171807.1}, 
 {"Date":"2018-05-29","Value":9.7677,"Volume":101850256.7}, 
 {"Date":"2018-05-28","Value":9.7425,"Volume":80418591.1}, 
 {"Date":"2018-05-25","Value":9.656,"Volume":56349217.6}, 
 {"Date":"2018-05-24","Value":9.6215,"Volume":143906441.2}, 
 {"Date":"2018-05-23","Value":9.653,"Volume":96801086.8}, 
 {"Date":"2018-05-22","Value":9.6375,"Volume":214513647.2}, 
 {"Date":"2018-05-21","Value":9.7917,"Volume":114631218.8}, 
 {"Date":"2018-05-18","Value":9.7307,"Volume":97027369}, 
 {"Date":"2018-05-17","Value":9.735,"Volume":116817521.4}, 
 {"Date":"2018-05-16","Value":9.7875,"Volume":172938528.3}, 
 {"Date":"2018-05-15","Value":9.7514,"Volume":148890597.4}, 
 {"Date":"2018-05-14","Value":9.75,"Volume":124064148.9}, 
 {"Date":"2018-05-11","Value":9.75,"Volume":102715761}, 
 {"Date":"2018-05-10","Value":9.817,"Volume":139557273}, 
 {"Date":"2018-05-08","Value":9.8878,"Volume":130726374.6}, 
 {"Date":"2018-05-07","Value":9.873,"Volume":137452155.5}, 
 {"Date":"2018-05-04","Value":9.942,"Volume":79158177.6}, 
 {"Date":"2018-05-03","Value":9.97,"Volume":75963779.2}, 
 {"Date":"2018-04-27","Value":9.908,"Volume":103616449.7}, 
 {"Date":"2018-04-26","Value":9.9,"Volume":63976627.2}, 
 {"Date":"2018-04-25","Value":9.7739,"Volume":124609125.1}, 
 {"Date":"2018-04-24","Value":9.765,"Volume":65565758.9}, 
 {"Date":"2018-04-23","Value":9.8217,"Volume":65150720.5}, 
 {"Date":"2018-04-20","Value":9.7597,"Volume":49919219.4}, 
 {"Date":"2018-04-19","Value":9.7289,"Volume":211156529.6}, 
 {"Date":"2018-04-18","Value":9.78,"Volume":54394532}, 
 {"Date":"2018-04-17","Value":9.7224,"Volume":86949635.5}, 
 {"Date":"2018-04-16","Value":9.91,"Volume":43351695.5}, 
 {"Date":"2018-04-13","Value":9.77,"Volume":80813161.7}, 
 {"Date":"2018-04-12","Value":9.8137,"Volume":123066741.2}, 
 {"Date":"2018-04-11","Value":10.18,"Volume":108938676.9}, 
 {"Date":"2018-04-10","Value":9.9,"Volume":96796186.3}, 
 {"Date":"2018-04-09","Value":9.284,"Volume":192939419}, 
 {"Date":"2018-04-04","Value":9.18,"Volume":50691159.1}, 
 {"Date":"2018-04-03","Value":9.178,"Volume":213964795}, 
 {"Date":"2018-04-02","Value":9.144,"Volume":74583989.9}, 
 {"Date":"2018-03-30","Value":9.13,"Volume":87052508}, 
 {"Date":"2018-03-29","Value":9.1994,"Volume":84536090.8}, 
 {"Date":"2018-03-28","Value":9.1772,"Volume":88391867.3}, 
 {"Date":"2018-03-27","Value":9.14,"Volume":84576042.6}, 
 {"Date":"2018-03-26","Value":9.07,"Volume":267093621.7}, 
 {"Date":"2018-03-23","Value":9.0199,"Volume":66504006.8}, 
 {"Date":"2018-03-22","Value":8.9962,"Volume":178048012.2}, 
 {"Date":"2018-03-21","Value":9.0851,"Volume":108537708.7}, 
 {"Date":"2018-03-20","Value":9.1248,"Volume":50634401.5}, 
 {"Date":"2018-03-19","Value":9.097,"Volume":39985880.8}, 
 {"Date":"2018-03-16","Value":9.084,"Volume":48232564.7}, 
 {"Date":"2018-03-15","Value":9.0295,"Volume":79830479.6}, 
 {"Date":"2018-03-14","Value":9.0187,"Volume":76617742.2}, 
 {"Date":"2018-03-13","Value":8.9865,"Volume":94953927.4}, 
 {"Date":"2018-03-12","Value":8.938,"Volume":56829774.2}, 
 {"Date":"2018-03-07","Value":8.9784,"Volume":74130275.8}, 
 {"Date":"2018-03-06","Value":8.9075,"Volume":94184409.8}, 
 {"Date":"2018-03-05","Value":9.0149,"Volume":91726667.4}, 
 {"Date":"2018-03-02","Value":8.9269,"Volume":67398764.3}, 
 {"Date":"2018-03-01","Value":8.8985,"Volume":47031421.1}, 
 {"Date":"2018-02-28","Value":8.898,"Volume":31532674.6}, 
 {"Date":"2018-02-27","Value":8.835,"Volume":109577922.8}, 
 {"Date":"2018-02-26","Value":8.87,"Volume":167559763}, 
 {"Date":"2018-02-22","Value":8.93,"Volume":139313724.6}, 
 {"Date":"2018-02-14","Value":9.1,"Volume":51140614.8}, 
 {"Date":"2018-02-13","Value":9.1239,"Volume":63822126.9}, 
 {"Date":"2018-02-12","Value":9.1818,"Volume":28230056.4}, 
 {"Date":"2018-02-09","Value":9.207,"Volume":73607460.6}, 
 {"Date":"2018-02-08","Value":9.0912,"Volume":79337436}, 
 {"Date":"2018-02-07","Value":9.084,"Volume":118743659.4}, 
 {"Date":"2018-02-06","Value":9.0888,"Volume":109985677.7}, 
 {"Date":"2018-02-05","Value":8.9819,"Volume":73407732.3}, 
 {"Date":"2018-02-02","Value":8.9164,"Volume":159830595.2}, 
 {"Date":"2018-02-01","Value":8.9285,"Volume":102425535.3}, 
 {"Date":"2018-01-31","Value":8.9081,"Volume":116265449.8}, 
 {"Date":"2018-01-30","Value":8.8669,"Volume":84096389.8}, 
 {"Date":"2018-01-29","Value":8.895,"Volume":76847974.7}, 
 {"Date":"2018-01-26","Value":8.8334,"Volume":85073864.9}, 
 {"Date":"2018-01-25","Value":8.8224,"Volume":62517861.8}, 
 {"Date":"2018-01-24","Value":8.8247,"Volume":80731852.9}, 
 {"Date":"2018-01-23","Value":8.8178,"Volume":152480066.1}, 
 {"Date":"2018-01-22","Value":8.8363,"Volume":48935606.3}, 
 {"Date":"2018-01-19","Value":8.8518,"Volume":68443343.8}, 
 {"Date":"2018-01-18","Value":8.8245,"Volume":61856818.1}, 
 {"Date":"2018-01-17","Value":8.79,"Volume":51077574.7}, 
 {"Date":"2018-01-16","Value":8.7763,"Volume":92341451.6}, 
 {"Date":"2018-01-15","Value":8.735,"Volume":160276229.5}, 
 {"Date":"2018-01-12","Value":8.7419,"Volume":127021565.1}, 
 {"Date":"2018-01-11","Value":8.752,"Volume":137189970.9}, 
 {"Date":"2018-01-10","Value":8.7249,"Volume":58051835}, 
 {"Date":"2018-01-09","Value":8.76,"Volume":149840499.9}, 
 {"Date":"2017-12-29","Value":8.82,"Volume":67383449.8}, 
 {"Date":"2017-12-28","Value":8.83,"Volume":82533464.1}, 
 {"Date":"2017-12-27","Value":8.77,"Volume":128350456.4}, 
 {"Date":"2017-12-26","Value":8.798,"Volume":67457107}, 
 {"Date":"2017-12-25","Value":8.885,"Volume":62114348.5}, 
 {"Date":"2017-12-22","Value":8.88,"Volume":73699049.3}, 
 {"Date":"2017-12-21","Value":8.9105,"Volume":102501671}, 
 {"Date":"2017-12-20","Value":8.913,"Volume":162486439.2}, 
 {"Date":"2017-12-19","Value":8.865,"Volume":101919994.9}, 
 {"Date":"2017-12-18","Value":8.88,"Volume":92595637}, 
 {"Date":"2017-12-15","Value":8.913,"Volume":93842099.6}, 
 {"Date":"2017-12-14","Value":8.8765,"Volume":75468791.1}, 
 {"Date":"2017-12-13","Value":8.934,"Volume":130946104.1}, 
 {"Date":"2017-12-12","Value":8.875,"Volume":130224254.8}, 
 {"Date":"2017-12-11","Value":8.957,"Volume":50902915}, 
 {"Date":"2017-12-08","Value":8.948,"Volume":120389578.2}, 
 {"Date":"2017-12-07","Value":8.959,"Volume":115779116.2}, 
 {"Date":"2017-12-06","Value":8.9094,"Volume":195325552.4}, 
 {"Date":"2017-12-05","Value":8.8697,"Volume":174175543}, 
 {"Date":"2017-12-04","Value":8.909,"Volume":73694429}, 
 {"Date":"2017-12-01","Value":8.8544,"Volume":83541669.5}, 
 {"Date":"2017-11-30","Value":8.85,"Volume":78869713.9}, 
 {"Date":"2017-11-29","Value":8.835,"Volume":155143308.3}, 
 {"Date":"2017-11-28","Value":8.846,"Volume":288435147.6}, 
 {"Date":"2017-11-27","Value":8.823,"Volume":38173315.9}, 
 {"Date":"2017-11-24","Value":8.8635,"Volume":113234064.4}, 
 {"Date":"2017-11-23","Value":8.861,"Volume":88514677.1}, 
 {"Date":"2017-11-22","Value":8.93,"Volume":119749895.7}, 
 {"Date":"2017-11-21","Value":8.9563,"Volume":82557848.5}, 
 {"Date":"2017-11-20","Value":8.923,"Volume":113600848.2}, 
 {"Date":"2017-11-17","Value":9.0699,"Volume":114399717.3}, 
 {"Date":"2017-11-16","Value":9.041,"Volume":181950109.8}, 
 {"Date":"2017-11-15","Value":9.0759,"Volume":319321777.6}, 
 {"Date":"2017-11-14","Value":8.957,"Volume":71111510.1}, 
 {"Date":"2017-11-13","Value":8.8929,"Volume":56131867.9}, 
 {"Date":"2017-11-10","Value":8.92,"Volume":199311026.9}, 
 {"Date":"2017-11-09","Value":8.9238,"Volume":127197425.3}, 
 {"Date":"2017-11-08","Value":8.9263,"Volume":122037660.7}, 
 {"Date":"2017-11-07","Value":8.8236,"Volume":332392230.6}, 
 {"Date":"2017-11-03","Value":8.8295,"Volume":95930560.1}, 
 {"Date":"2017-11-02","Value":8.791,"Volume":130112552.7}, 
 {"Date":"2017-11-01","Value":8.78,"Volume":92275316.4}, 
 {"Date":"2017-10-31","Value":8.77,"Volume":92711556.1}, 
 {"Date":"2017-10-30","Value":8.7,"Volume":93716726.4}, 
 {"Date":"2017-10-27","Value":8.727,"Volume":164582687.9}, 
 {"Date":"2017-10-26","Value":8.7097,"Volume":81975378.4}, 
 {"Date":"2017-10-25","Value":8.68,"Volume":103560490.6}, 
 {"Date":"2017-10-24","Value":8.685,"Volume":162401657.9}, 
 {"Date":"2017-10-23","Value":8.6551,"Volume":79490040.2}, 
 {"Date":"2017-10-20","Value":8.6884,"Volume":68568841.1}, 
 {"Date":"2017-10-19","Value":8.6828,"Volume":209217140.4}, 
 {"Date":"2017-10-18","Value":8.65,"Volume":233953179.9}, 
 {"Date":"2017-10-17","Value":8.681,"Volume":100222139.3}, 
 {"Date":"2017-10-16","Value":8.6937,"Volume":78902739}, 
 {"Date":"2017-10-13","Value":8.755,"Volume":65961476.7}, 
 {"Date":"2017-10-12","Value":8.7742,"Volume":102691849.6}, 
 {"Date":"2017-10-11","Value":8.8108,"Volume":155639578.8}, 
 {"Date":"2017-10-10","Value":8.8174,"Volume":238749183.3}, 
 {"Date":"2017-10-09","Value":8.795,"Volume":126171716.3}, 
 {"Date":"2017-09-29","Value":8.73,"Volume":122652715.8}, 
 {"Date":"2017-09-28","Value":8.773,"Volume":59472080.2}, 
 {"Date":"2017-09-27","Value":8.74,"Volume":229419625.1}, 
 {"Date":"2017-09-26","Value":8.6902,"Volume":255120581.2}, 
 {"Date":"2017-09-25","Value":8.7181,"Volume":143328853.5}, 
 {"Date":"2017-09-22","Value":8.75,"Volume":151978127.4}, 
 {"Date":"2017-09-21","Value":8.8325,"Volume":220527705.3}, 
 {"Date":"2017-09-20","Value":8.8481,"Volume":108506384.1}, 
 {"Date":"2017-09-19","Value":8.8331,"Volume":436330580.2}, 
 {"Date":"2017-09-18","Value":8.7816,"Volume":150405518.6}, 
 {"Date":"2017-09-15","Value":8.7725,"Volume":150469364.4}, 
 {"Date":"2017-09-14","Value":8.819,"Volume":184789038.5}, 
 {"Date":"2017-09-13","Value":8.835,"Volume":76717313}, 
 {"Date":"2017-09-12","Value":8.75,"Volume":108261208.9}, 
 {"Date":"2017-09-11","Value":8.7621,"Volume":77624516.9}, 
 {"Date":"2017-09-08","Value":8.816,"Volume":237725817.2}, 
 {"Date":"2017-09-07","Value":8.784,"Volume":104348872.7}, 
 {"Date":"2017-09-06","Value":8.765,"Volume":197422970.8}, 
 {"Date":"2017-09-05","Value":8.822,"Volume":56437683.5}, 
 {"Date":"2017-09-04","Value":8.84,"Volume":91666057.1}, 
 {"Date":"2017-09-01","Value":8.8299,"Volume":109872608.3}, 
 {"Date":"2017-08-31","Value":8.8606,"Volume":141529494.4}, 
 {"Date":"2017-08-30","Value":8.8915,"Volume":109340260.2}, 
 {"Date":"2017-08-29","Value":8.8646,"Volume":82827495.3}, 
 {"Date":"2017-08-28","Value":8.8358,"Volume":36672107.7}, 
 {"Date":"2017-08-25","Value":8.875,"Volume":143555971.6}, 
 {"Date":"2017-08-24","Value":8.88,"Volume":127912145}, 
 {"Date":"2017-08-23","Value":8.865,"Volume":79650896}, 
 {"Date":"2017-08-22","Value":8.865,"Volume":94765958.3}, 
 {"Date":"2017-08-21","Value":8.856,"Volume":70185157.7}, 
 {"Date":"2017-08-18","Value":8.8768,"Volume":215216619.9}, 
 {"Date":"2017-08-17","Value":8.8625,"Volume":74890724.7}, 
 {"Date":"2017-08-16","Value":8.899,"Volume":53607240.3}, 
 {"Date":"2017-08-15","Value":8.9565,"Volume":170566950.2}, 
 {"Date":"2017-08-14","Value":8.9517,"Volume":76129933.7}, 
 {"Date":"2017-08-11","Value":9.001,"Volume":114240835.6}, 
 {"Date":"2017-08-10","Value":8.9717,"Volume":108553935.6}, 
 {"Date":"2017-08-09","Value":8.952,"Volume":217959792}, 
 {"Date":"2017-08-08","Value":8.94,"Volume":61589243.6}, 
 {"Date":"2017-08-07","Value":8.925,"Volume":95799913.8}, 
 {"Date":"2017-08-04","Value":8.968,"Volume":127729129.7}, 
 {"Date":"2017-08-03","Value":9.0247,"Volume":67455609.7}, 
 {"Date":"2017-08-02","Value":9.0075,"Volume":207151691.2}, 
 {"Date":"2017-08-01","Value":8.898,"Volume":145672012.5}, 
 {"Date":"2017-07-31","Value":8.9442,"Volume":120731747.3}, 
 {"Date":"2017-07-28","Value":8.828,"Volume":126568585.5}, 
 {"Date":"2017-07-27","Value":8.8194,"Volume":87940249.4}, 
 {"Date":"2017-07-26","Value":8.86,"Volume":149178668.1}, 
 {"Date":"2017-07-25","Value":8.8621,"Volume":97187769.2}, 
 {"Date":"2017-07-24","Value":8.815,"Volume":79743062.4}, 
 {"Date":"2017-07-21","Value":8.7077,"Volume":41040391.4}, 
 {"Date":"2017-07-20","Value":8.7336,"Volume":179913502.8}, 
 {"Date":"2017-07-19","Value":8.772,"Volume":186757016.5}, 
 {"Date":"2017-07-18","Value":8.7954,"Volume":254238770.6}, 
 {"Date":"2017-07-17","Value":8.7231,"Volume":95509844.6}, 
 {"Date":"2017-07-14","Value":8.82,"Volume":119278718.2}, 
 {"Date":"2017-07-13","Value":8.875,"Volume":210059506.2}, 
 {"Date":"2017-07-12","Value":8.929,"Volume":106901384.1}, 
 {"Date":"2017-07-11","Value":8.938,"Volume":258907532.2}, 
 {"Date":"2017-07-10","Value":8.87,"Volume":141358807.5}, 
 {"Date":"2017-07-07","Value":8.874,"Volume":46409108}, 
 {"Date":"2017-07-06","Value":8.86,"Volume":142846721.4}, 
 {"Date":"2017-07-05","Value":8.7604,"Volume":109432742.4}, 
 {"Date":"2017-07-04","Value":8.72,"Volume":165520742.9}, 
 {"Date":"2017-07-03","Value":8.6805,"Volume":87336104.8}, 
 {"Date":"2017-06-30","Value":8.76,"Volume":116700817.4}, 
 {"Date":"2017-06-29","Value":8.712,"Volume":135301722}, 
 {"Date":"2017-06-28","Value":8.751,"Volume":165669276.6}, 
 {"Date":"2017-06-27","Value":8.6425,"Volume":78119753}, 
 {"Date":"2017-06-26","Value":8.6075,"Volume":39708723.6}, 
 {"Date":"2017-06-23","Value":8.7311,"Volume":112755471.6}, 
 {"Date":"2017-06-22","Value":8.78,"Volume":73648001.9}, 
 {"Date":"2017-06-21","Value":8.7909,"Volume":190693123.4}, 
 {"Date":"2017-06-20","Value":8.5714,"Volume":265702564.5}, 
 {"Date":"2017-06-19","Value":8.4906,"Volume":93750588}, 
 {"Date":"2017-06-16","Value":8.4694,"Volume":98152409.9}, 
 {"Date":"2017-06-15","Value":8.463,"Volume":112099177.5}, 
 {"Date":"2017-06-14","Value":8.3999,"Volume":54313646.3}, 
 {"Date":"2017-06-13","Value":8.3821,"Volume":88451219.8}, 
 {"Date":"2017-06-09","Value":8.391,"Volume":169800660.7}, 
 {"Date":"2017-06-08","Value":8.409,"Volume":79054356.5}, 
 {"Date":"2017-06-07","Value":8.357,"Volume":74976088.5}, 
 {"Date":"2017-06-06","Value":8.37,"Volume":225911446.4}, 
 {"Date":"2017-06-05","Value":8.352,"Volume":162267129.2}, 
 {"Date":"2017-06-02","Value":8.34,"Volume":170605779}, 
 {"Date":"2017-06-01","Value":8.3538,"Volume":203054868.7}, 
 {"Date":"2017-05-31","Value":8.42,"Volume":411263238.8}, 
 {"Date":"2017-05-26","Value":8.3078,"Volume":187244689.3}, 
 {"Date":"2017-05-25","Value":8.1743,"Volume":88805117.9}, 
 {"Date":"2017-05-24","Value":8.1872,"Volume":149935573.4}, 
 {"Date":"2017-05-23","Value":8.2104,"Volume":193370760.5}, 
 {"Date":"2017-05-22","Value":8.2163,"Volume":73082479.4}, 
 {"Date":"2017-05-19","Value":8.295,"Volume":214696960}, 
 {"Date":"2017-05-18","Value":8.3556,"Volume":47519662.9}, 
 {"Date":"2017-05-17","Value":8.2456,"Volume":125001355}, 
 {"Date":"2017-05-16","Value":8.1624,"Volume":154669856.3}, 
 {"Date":"2017-05-15","Value":8.19,"Volume":129327477.8}, 
 {"Date":"2017-05-12","Value":8.276,"Volume":175154483.6}, 
 {"Date":"2017-05-11","Value":8.275,"Volume":113628448.4}, 
 {"Date":"2017-05-10","Value":8.3878,"Volume":74099340.7}, 
 {"Date":"2017-05-05","Value":8.496,"Volume":117348092.1}, 
 {"Date":"2017-05-04","Value":8.35,"Volume":231131166.7}, 
 {"Date":"2017-05-03","Value":8.285,"Volume":141002305.5}, 
 {"Date":"2017-05-02","Value":8.2675,"Volume":56060152.6}, 
 {"Date":"2017-04-28","Value":8.259,"Volume":75391853.5}, 
 {"Date":"2017-04-27","Value":8.2537,"Volume":91430818.2}, 
 {"Date":"2017-04-26","Value":8.17,"Volume":205165357}, 
 {"Date":"2017-04-25","Value":8.11,"Volume":112471572.3}, 
 {"Date":"2017-04-24","Value":8.1494,"Volume":85898511.4}, 
 {"Date":"2017-04-21","Value":8.17,"Volume":99625461.5}, 
 {"Date":"2017-04-20","Value":8.2,"Volume":52369194.6}, 
 {"Date":"2017-04-19","Value":8.16,"Volume":43747464.4}, 
 {"Date":"2017-04-18","Value":8.127,"Volume":59431109.6}, 
 {"Date":"2017-04-17","Value":8.175,"Volume":39919377.7}, 
 {"Date":"2017-04-14","Value":8.19,"Volume":82692348.1}, 
 {"Date":"2017-04-13","Value":8.2275,"Volume":73420457.7}, 
 {"Date":"2017-04-12","Value":8.237,"Volume":86410015.6}, 
 {"Date":"2017-04-11","Value":8.2493,"Volume":114504141.1}, 
 {"Date":"2017-04-10","Value":8.303,"Volume":53449987.4}, 
 {"Date":"2017-04-07","Value":8.2525,"Volume":115823023.2}, 
 {"Date":"2017-04-06","Value":8.203,"Volume":66349136.5}, 
 {"Date":"2017-04-05","Value":8.1384,"Volume":85806952}, 
 {"Date":"2017-03-31","Value":8.1251,"Volume":67317594.9}, 
 {"Date":"2017-03-30","Value":8.191,"Volume":174712987.5}, 
 {"Date":"2017-03-29","Value":8.28,"Volume":69250210.9}, 
 {"Date":"2017-03-28","Value":8.2969,"Volume":118519879.2}, 
 {"Date":"2017-03-27","Value":8.32,"Volume":36183870.2}, 
 {"Date":"2017-03-24","Value":8.3441,"Volume":146364583.9}, 
 {"Date":"2017-03-23","Value":8.3787,"Volume":80586418.2}, 
 {"Date":"2017-03-22","Value":8.3864,"Volume":98964715.5}, 
 {"Date":"2017-03-21","Value":8.3224,"Volume":85145835}, 
 {"Date":"2017-03-20","Value":8.3099,"Volume":30871021.3}, 
 {"Date":"2017-03-17","Value":8.418,"Volume":45460678.8}, 
 {"Date":"2017-03-16","Value":8.4715,"Volume":102312118}, 
 {"Date":"2017-03-15","Value":8.5626,"Volume":67853813.3}, 
 {"Date":"2017-03-14","Value":8.54,"Volume":79070911.8}, 
 {"Date":"2017-03-13","Value":8.5743,"Volume":132610712.2}, 
 {"Date":"2017-03-10","Value":8.5747,"Volume":60068495.4}, 
 {"Date":"2017-03-09","Value":8.52,"Volume":79654705.2}, 
 {"Date":"2017-03-07","Value":8.445,"Volume":75606914.6}, 
 {"Date":"2017-03-06","Value":8.47,"Volume":40648132.7}, 
 {"Date":"2017-03-03","Value":8.55,"Volume":46049978.5}, 
 {"Date":"2017-03-02","Value":8.4891,"Volume":63870284.1}, 
 {"Date":"2017-03-01","Value":8.498,"Volume":91568782}, 
 {"Date":"2017-02-28","Value":8.455,"Volume":129621222.5}, 
 {"Date":"2017-02-27","Value":8.435,"Volume":19662969.4}, 
 {"Date":"2017-02-22","Value":8.375,"Volume":63156117.6}, 
 {"Date":"2017-02-21","Value":8.4306,"Volume":70794363.4}, 
 {"Date":"2017-02-20","Value":8.48,"Volume":81575633.6}, 
 {"Date":"2017-02-17","Value":8.415,"Volume":88221278.8}, 
 {"Date":"2017-02-16","Value":8.39,"Volume":33470760.5}, 
 {"Date":"2017-02-15","Value":8.27,"Volume":51463885.7}, 
 {"Date":"2017-02-14","Value":8.4137,"Volume":31889893.4}, 
 {"Date":"2017-02-13","Value":8.44,"Volume":56669905.9}, 
 {"Date":"2017-02-10","Value":8.57,"Volume":103690336.6}, 
 {"Date":"2017-02-09","Value":8.6156,"Volume":50186710.1}, 
 {"Date":"2017-02-08","Value":8.6877,"Volume":117969148}, 
 {"Date":"2017-02-07","Value":8.6623,"Volume":45286732.4}, 
 {"Date":"2017-02-06","Value":8.6101,"Volume":39424293.8}, 
 {"Date":"2017-02-03","Value":8.704,"Volume":77095937.8}, 
 {"Date":"2017-01-26","Value":8.745,"Volume":86310096.2}, 
 {"Date":"2017-01-25","Value":8.665,"Volume":155293426.6}, 
 {"Date":"2017-01-24","Value":8.6929,"Volume":137772430}, 
 {"Date":"2017-01-23","Value":8.72,"Volume":84939506.4}, 
 {"Date":"2017-01-20","Value":8.7195,"Volume":50267496.1}, 
 {"Date":"2017-01-19","Value":8.6747,"Volume":121312470.2}, 
 {"Date":"2017-01-18","Value":8.7,"Volume":119963504.2}, 
 {"Date":"2017-01-17","Value":8.6905,"Volume":69509962.7}, 
 {"Date":"2017-01-16","Value":8.69,"Volume":82137593.6}, 
 {"Date":"2017-01-13","Value":8.68,"Volume":60662818.4}, 
 {"Date":"2017-01-12","Value":8.6259,"Volume":129885217.3}, 
 {"Date":"2017-01-11","Value":8.72,"Volume":104859121.5}, 
 {"Date":"2017-01-10","Value":8.6898,"Volume":74048831.6}, 
 {"Date":"2017-01-09","Value":8.71,"Volume":85326357.5}, 
 {"Date":"2016-12-30","Value":8.87,"Volume":14399409.7}, 
 {"Date":"2016-12-29","Value":8.65,"Volume":103960237}, 
 {"Date":"2016-12-28","Value":8.72,"Volume":76123040.8}, 
 {"Date":"2016-12-27","Value":8.7548,"Volume":57513655.1}, 
 {"Date":"2016-12-26","Value":8.77,"Volume":57109247.2}, 
 {"Date":"2016-12-23","Value":8.7558,"Volume":104084606.4}, 
 {"Date":"2016-12-22","Value":8.7638,"Volume":95785293.7}, 
 {"Date":"2016-12-21","Value":8.804,"Volume":185224939.1}, 
 {"Date":"2016-12-20","Value":8.895,"Volume":60979545.6}, 
 {"Date":"2016-12-19","Value":8.8855,"Volume":66343308.7}, 
 {"Date":"2016-12-16","Value":8.916,"Volume":76126904.8}, 
 {"Date":"2016-12-15","Value":8.87,"Volume":85709724.2}, 
 {"Date":"2016-12-14","Value":8.794,"Volume":117109066.5}, 
 {"Date":"2016-12-13","Value":8.8,"Volume":111150485.4}, 
 {"Date":"2016-12-12","Value":8.8851,"Volume":108159054.8}, 
 {"Date":"2016-12-09","Value":9.1421,"Volume":74710436.4}, 
 {"Date":"2016-12-08","Value":9.2006,"Volume":99623740.5}, 
 {"Date":"2016-12-07","Value":9.2558,"Volume":100860612.5}, 
 {"Date":"2016-12-06","Value":9.2799,"Volume":89115168.7}, 
 {"Date":"2016-12-05","Value":9.3085,"Volume":148743844.8}, 
 {"Date":"2016-12-02","Value":9.3302,"Volume":161973188}, 
 {"Date":"2016-12-01","Value":9.23,"Volume":138848797.8}, 
 {"Date":"2016-11-30","Value":9.465,"Volume":105582703.8}, 
 {"Date":"2016-11-29","Value":9.3973,"Volume":102527316.6}, 
 {"Date":"2016-11-28","Value":9.36,"Volume":26066075}, 
 {"Date":"2016-11-25","Value":9.3,"Volume":66046340.6}, 
 {"Date":"2016-11-24","Value":9.29,"Volume":63653990}, 
 {"Date":"2016-11-23","Value":9.247,"Volume":135877188.5}, 
 {"Date":"2016-11-22","Value":9.2,"Volume":85651146.7}, 
 {"Date":"2016-11-21","Value":9.32,"Volume":61536823}, 
 {"Date":"2016-11-18","Value":9.4242,"Volume":45510747.8}, 
 {"Date":"2016-11-17","Value":9.4502,"Volume":120400785.6}, 
 {"Date":"2016-11-16","Value":9.38,"Volume":88834134.7}, 
 {"Date":"2016-11-15","Value":9.5303,"Volume":97307326.2}, 
 {"Date":"2016-11-14","Value":9.6222,"Volume":136917658.3}, 
 {"Date":"2016-11-11","Value":9.5283,"Volume":88478232.2}, 
 {"Date":"2016-11-10","Value":9.3045,"Volume":65153687.1}, 
 {"Date":"2016-11-09","Value":9.42,"Volume":111009518.7}, 
 {"Date":"2016-11-08","Value":9.3876,"Volume":80887200.3}, 
 {"Date":"2016-11-07","Value":9.42,"Volume":47867714.3}, 
 {"Date":"2016-11-03","Value":9.3919,"Volume":145621366.8}, 
 {"Date":"2016-11-02","Value":9.3607,"Volume":101210335.8}, 
 {"Date":"2016-11-01","Value":9.319,"Volume":73213978.5}, 
 {"Date":"2016-10-31","Value":9.3295,"Volume":45835022.6}, 
 {"Date":"2016-10-28","Value":9.2554,"Volume":124690914.1}, 
 {"Date":"2016-10-27","Value":9.3,"Volume":92970137.6}, 
 {"Date":"2016-10-26","Value":9.1848,"Volume":68719537.5}, 
 {"Date":"2016-10-25","Value":9.142,"Volume":89443074.6}, 
 {"Date":"2016-10-24","Value":9.1826,"Volume":53356055.8}, 
 {"Date":"2016-10-21","Value":9.222,"Volume":73151799.6}, 
 {"Date":"2016-10-20","Value":9.252,"Volume":70833589.7}, 
 {"Date":"2016-10-19","Value":9.275,"Volume":50201829.9}, 
 {"Date":"2016-10-18","Value":9.323,"Volume":53947259.2}, 
 {"Date":"2016-10-17","Value":9.36,"Volume":50413503.6}, 
 {"Date":"2016-10-14","Value":9.3516,"Volume":51273113}, 
 {"Date":"2016-10-13","Value":9.41,"Volume":52490578.9}, 
 {"Date":"2016-10-12","Value":9.319,"Volume":70794344.8}, 
 {"Date":"2016-10-11","Value":9.2525,"Volume":186102269.7}, 
 {"Date":"2016-10-10","Value":9.307,"Volume":177535046}, 
 {"Date":"2016-09-30","Value":9.5,"Volume":188776188.1}, 
 {"Date":"2016-09-29","Value":9.4516,"Volume":78448582.1}, 
 {"Date":"2016-09-28","Value":9.5756,"Volume":97579432}, 
 {"Date":"2016-09-27","Value":9.53,"Volume":133194712}, 
 {"Date":"2016-09-26","Value":9.6076,"Volume":51029509}, 
 {"Date":"2016-09-23","Value":9.5677,"Volume":84738086.5}, 
 {"Date":"2016-09-22","Value":9.56,"Volume":67883104.4}, 
 {"Date":"2016-09-21","Value":9.644,"Volume":161564172.3}, 
 {"Date":"2016-09-20","Value":9.713,"Volume":113005527}, 
 {"Date":"2016-09-19","Value":9.7491,"Volume":79443220.7}, 
 {"Date":"2016-09-14","Value":9.75,"Volume":42367163.5}, 
 {"Date":"2016-09-13","Value":9.6888,"Volume":159175432.1}, 
 {"Date":"2016-09-12","Value":9.7439,"Volume":46417085.7}, 
 {"Date":"2016-09-09","Value":9.5925,"Volume":112259999.6}, 
 {"Date":"2016-09-08","Value":9.5969,"Volume":59098042.1}, 
 {"Date":"2016-09-07","Value":9.6503,"Volume":172587209.9}, 
 {"Date":"2016-09-06","Value":9.6925,"Volume":172714880.1}, 
 {"Date":"2016-09-05","Value":9.6956,"Volume":65282484.3}, 
 {"Date":"2016-09-02","Value":9.8273,"Volume":49396038.1}, 
 {"Date":"2016-09-01","Value":9.7537,"Volume":80625077.4}, 
 {"Date":"2016-08-31","Value":9.75,"Volume":112430927.8}, 
 {"Date":"2016-08-30","Value":9.71,"Volume":92660398.1}, 
 {"Date":"2016-08-29","Value":9.73,"Volume":46465859.5}, 
 {"Date":"2016-08-26","Value":9.688,"Volume":85984413.8}, 
 {"Date":"2016-08-25","Value":9.7379,"Volume":169933048.6}, 
 {"Date":"2016-08-24","Value":9.72,"Volume":147523936.4}, 
 {"Date":"2016-08-23","Value":9.737,"Volume":71679164.4}, 
 {"Date":"2016-08-22","Value":9.62,"Volume":70471241.2}, 
 {"Date":"2016-08-19","Value":9.617,"Volume":79546052.8}, 
 {"Date":"2016-08-18","Value":9.582,"Volume":119853826.9}, 
 {"Date":"2016-08-17","Value":9.645,"Volume":94737223.8}, 
 {"Date":"2016-08-16","Value":9.6254,"Volume":100193584.8}, 
 {"Date":"2016-08-15","Value":9.65,"Volume":45720689.9}, 
 {"Date":"2016-08-12","Value":9.6668,"Volume":45903965.9}, 
 {"Date":"2016-08-11","Value":9.7682,"Volume":112909685.5}, 
 {"Date":"2016-08-10","Value":9.728,"Volume":118385786.8}, 
 {"Date":"2016-08-09","Value":9.7214,"Volume":81054817.2}, 
 {"Date":"2016-08-08","Value":9.75,"Volume":96650549.9}, 
 {"Date":"2016-08-05","Value":9.8398,"Volume":69002282}, 
 {"Date":"2016-08-04","Value":10.0073,"Volume":48476590}, 
 {"Date":"2016-08-03","Value":10.0626,"Volume":51495200.2}, 
 {"Date":"2016-08-02","Value":10.0576,"Volume":77104455.7}, 
 {"Date":"2016-08-01","Value":9.9364,"Volume":125244854.4}, 
 {"Date":"2016-07-29","Value":10.0731,"Volume":167375979.1}, 
 {"Date":"2016-07-28","Value":9.9198,"Volume":121251179.3}, 
 {"Date":"2016-07-27","Value":9.87,"Volume":106246385.2}, 
 {"Date":"2016-07-26","Value":9.8499,"Volume":146521185.8}, 
 {"Date":"2016-07-25","Value":9.701,"Volume":82432470.7}, 
 {"Date":"2016-07-22","Value":9.681,"Volume":63381049.2}, 
 {"Date":"2016-07-21","Value":9.5548,"Volume":93910172.8}, 
 {"Date":"2016-07-20","Value":9.475,"Volume":110989534}, 
 {"Date":"2016-07-19","Value":9.3994,"Volume":71620659.3}, 
 {"Date":"2016-07-18","Value":9.4125,"Volume":35590515.1}, 
 {"Date":"2016-07-15","Value":9.44,"Volume":90880554.4}, 
 {"Date":"2016-07-14","Value":9.4987,"Volume":92042974.4}, 
 {"Date":"2016-07-13","Value":9.515,"Volume":149028320.2}, 
 {"Date":"2016-07-12","Value":9.55,"Volume":112012736.1}, 
 {"Date":"2016-07-11","Value":9.59,"Volume":54825176.6}, 
 {"Date":"2016-07-08","Value":9.5756,"Volume":63474386.7}, 
 {"Date":"2016-07-07","Value":9.5565,"Volume":171891080.2}, 
 {"Date":"2016-07-06","Value":9.645,"Volume":177779909.2}, 
 {"Date":"2016-07-05","Value":9.621,"Volume":164774088.7}, 
 {"Date":"2016-07-04","Value":9.5548,"Volume":86112052.9}, 
 {"Date":"2016-07-01","Value":9.61,"Volume":40267968}, 
 {"Date":"2016-06-30","Value":9.655,"Volume":81061133}, 
 {"Date":"2016-06-29","Value":9.65,"Volume":86350737}, 
 {"Date":"2016-06-28","Value":9.6895,"Volume":77965834.4}, 
 {"Date":"2016-06-27","Value":9.7777,"Volume":79255836.6}, 
 {"Date":"2016-06-24","Value":9.8,"Volume":97543830.8}, 
 {"Date":"2016-06-23","Value":9.7638,"Volume":54870837}, 
 {"Date":"2016-06-22","Value":9.67,"Volume":83004935.1}, 
 {"Date":"2016-06-21","Value":9.7369,"Volume":113849693.9}, 
 {"Date":"2016-06-20","Value":9.7234,"Volume":87007440}, 
 {"Date":"2016-06-17","Value":9.9143,"Volume":160848970.8}, 
 {"Date":"2016-06-16","Value":9.985,"Volume":69273895.4}, 
 {"Date":"2016-06-15","Value":9.97,"Volume":211305907.2}, 
 {"Date":"2016-06-14","Value":10.024,"Volume":105678183.5}, 
 {"Date":"2016-06-08","Value":9.8499,"Volume":129095307.9}, 
 {"Date":"2016-06-07","Value":9.9045,"Volume":330381720.9}, 
 {"Date":"2016-06-06","Value":10.011,"Volume":46925912.5}, 
 {"Date":"2016-06-03","Value":10.16,"Volume":71996620.8}, 
 {"Date":"2016-06-02","Value":10.131,"Volume":114322176.6}, 
 {"Date":"2016-06-01","Value":10.095,"Volume":42743655.2}, 
 {"Date":"2016-05-31","Value":10.015,"Volume":52255166}, 
 {"Date":"2016-05-30","Value":10.032,"Volume":120683205.5}, 
 {"Date":"2016-05-27","Value":10.038,"Volume":51576244.1}, 
 {"Date":"2016-05-26","Value":9.9455,"Volume":108634982.1}, 
 {"Date":"2016-05-25","Value":10.04,"Volume":75133093.8}, 
 {"Date":"2016-05-24","Value":10.2199,"Volume":115944096.7}, 
 {"Date":"2016-05-23","Value":10.2258,"Volume":91265306.6}, 
 {"Date":"2016-05-20","Value":10.1188,"Volume":78566369.2}, 
 {"Date":"2016-05-19","Value":10.0854,"Volume":65770690.3}, 
 {"Date":"2016-05-18","Value":9.9424,"Volume":26525825}, 
 {"Date":"2016-05-17","Value":9.85,"Volume":103692208.3}, 
 {"Date":"2016-05-16","Value":9.92,"Volume":70094758.5}, 
 {"Date":"2016-05-13","Value":9.9047,"Volume":78429333.2}, 
 {"Date":"2016-05-12","Value":9.94,"Volume":95395443.6}, 
 {"Date":"2016-05-11","Value":10.1534,"Volume":95406126.1}, 
 {"Date":"2016-05-10","Value":10.142,"Volume":71234442}, 
 {"Date":"2016-05-06","Value":10.1654,"Volume":129452736.9}, 
 {"Date":"2016-05-05","Value":10.1055,"Volume":77230479}, 
 {"Date":"2016-05-04","Value":10.1534,"Volume":84305585.4}, 
 {"Date":"2016-04-29","Value":9.97,"Volume":86913941.3}, 
 {"Date":"2016-04-28","Value":10.0405,"Volume":98761998.7}, 
 {"Date":"2016-04-27","Value":10.0073,"Volume":141352142.5}, 
 {"Date":"2016-04-26","Value":10.2265,"Volume":108419460.5}, 
 {"Date":"2016-04-25","Value":10.26,"Volume":58658323.7}, 
 {"Date":"2016-04-22","Value":10.1995,"Volume":83428846}, 
 {"Date":"2016-04-21","Value":10.05,"Volume":68454897.4}, 
 {"Date":"2016-04-20","Value":10.18,"Volume":51619258}, 
 {"Date":"2016-04-19","Value":10.1224,"Volume":93199461.7}, 
 {"Date":"2016-04-18","Value":10.484,"Volume":150667848.9}, 
 {"Date":"2016-04-15","Value":10.165,"Volume":102746352.9}, 
 {"Date":"2016-04-14","Value":10.2313,"Volume":99624342.7}, 
 {"Date":"2016-04-13","Value":10.12,"Volume":115808572.1}, 
 {"Date":"2016-04-12","Value":10.252,"Volume":121462313.9}, 
 {"Date":"2016-04-11","Value":10.3675,"Volume":56353878.8}, 
 {"Date":"2016-04-08","Value":10.36,"Volume":150074414.8}, 
 {"Date":"2016-04-07","Value":10.4635,"Volume":100497907.3}, 
 {"Date":"2016-04-06","Value":10.5455,"Volume":140218198.5}, 
 {"Date":"2016-04-05","Value":10.6414,"Volume":196878672.5}, 
 {"Date":"2016-04-01","Value":10.38,"Volume":125848777.7}, 
 {"Date":"2016-03-31","Value":10.4688,"Volume":36290323.9}, 
 {"Date":"2016-03-30","Value":10.4375,"Volume":121309058.8}, 
 {"Date":"2016-03-29","Value":10.5555,"Volume":111956618.6}, 
 {"Date":"2016-03-28","Value":10.3982,"Volume":21743988}, 
 {"Date":"2016-03-25","Value":10.4673,"Volume":48577541.3}, 
 {"Date":"2016-03-24","Value":10.62,"Volume":46588014.3}, 
 {"Date":"2016-03-23","Value":10.4129,"Volume":91553965.7}, 
 {"Date":"2016-03-22","Value":10.4169,"Volume":83224593.5}, 
 {"Date":"2016-03-21","Value":10.6,"Volume":66115453.4}, 
 {"Date":"2016-03-18","Value":10.584,"Volume":214008866.2}, 
 {"Date":"2016-03-17","Value":10.5657,"Volume":139271153.1}, 
 {"Date":"2016-03-16","Value":10.9041,"Volume":88209734.5}, 
 {"Date":"2016-03-15","Value":10.848,"Volume":136613100.2}, 
 {"Date":"2016-03-14","Value":10.8045,"Volume":59260346.5}, 
 {"Date":"2016-03-11","Value":10.8144,"Volume":74538942.8}, 
 {"Date":"2016-03-10","Value":10.898,"Volume":147274270.7}, 
 {"Date":"2016-03-09","Value":11.1087,"Volume":56394614.3}, 
 {"Date":"2016-03-04","Value":11.22,"Volume":83710714.8}, 
 {"Date":"2016-03-03","Value":11.325,"Volume":121398720.8}, 
 {"Date":"2016-03-02","Value":11.2618,"Volume":209973609.6}, 
 {"Date":"2016-03-01","Value":11.3,"Volume":96654664.9}, 
 {"Date":"2016-02-29","Value":11.59,"Volume":126139617.6}, 
 {"Date":"2016-02-26","Value":11.484,"Volume":168219181.6}, 
 {"Date":"2016-02-25","Value":11.6981,"Volume":140006516}, 
 {"Date":"2016-02-24","Value":11.678,"Volume":146731956.5}, 
 {"Date":"2016-02-19","Value":11.7,"Volume":196105887.6}, 
 {"Date":"2016-02-18","Value":11.5442,"Volume":81657522.8}, 
 {"Date":"2016-02-17","Value":11.9,"Volume":72695604.5}, 
 {"Date":"2016-02-16","Value":11.715,"Volume":92866036.2}, 
 {"Date":"2016-02-15","Value":11.99,"Volume":183858415.6}, 
 {"Date":"2016-02-05","Value":11.7492,"Volume":43467651.6}, 
 {"Date":"2016-02-04","Value":11.5692,"Volume":73532709.9}, 
 {"Date":"2016-02-03","Value":11.919,"Volume":197361859.5}, 
 {"Date":"2016-02-02","Value":11.7878,"Volume":109769124.8}, 
 {"Date":"2016-02-01","Value":11.5504,"Volume":89374935.4}, 
 {"Date":"2016-01-29","Value":11.3881,"Volume":48601568}, 
 {"Date":"2016-01-28","Value":11.6574,"Volume":174532077.3}, 
 {"Date":"2016-01-27","Value":11.95,"Volume":147736833.6}, 
 {"Date":"2016-01-26","Value":12.352,"Volume":128395259.6}, 
 {"Date":"2016-01-25","Value":11.8,"Volume":103582138}, 
 {"Date":"2016-01-22","Value":12.31,"Volume":262860087.3}, 
 {"Date":"2016-01-21","Value":12.84,"Volume":117180126.4}, 
 {"Date":"2016-01-20","Value":12.045,"Volume":182518166}, 
 {"Date":"2016-01-19","Value":11.9118,"Volume":123714304.4}, 
 {"Date":"2016-01-18","Value":11.955,"Volume":52120802.6}, 
 {"Date":"2016-01-15","Value":11.6,"Volume":322477036}, 
 {"Date":"2016-01-14","Value":11.5851,"Volume":27451114.1}, 
 {"Date":"2016-01-13","Value":11.6488,"Volume":135117796.1}, 
 {"Date":"2016-01-12","Value":11.6492,"Volume":138736383.2}, 
 {"Date":"2016-01-11","Value":11.47,"Volume":28186166}, 
 {"Date":"2015-12-30","Value":11.098,"Volume":191328268.3}, 
 {"Date":"2015-12-29","Value":11.0664,"Volume":117595831}, 
 {"Date":"2015-12-28","Value":10.8099,"Volume":156956919.7}, 
 {"Date":"2015-12-25","Value":10.7558,"Volume":58217258.1}, 
 {"Date":"2015-12-24","Value":10.6458,"Volume":345403365.6}, 
 {"Date":"2015-12-23","Value":10.85,"Volume":105686687.2}, 
 {"Date":"2015-12-22","Value":10.8794,"Volume":192636471.8}, 
 {"Date":"2015-12-21","Value":10.885,"Volume":121494887.4}, 
 {"Date":"2015-12-18","Value":10.8764,"Volume":35898975.4}, 
 {"Date":"2015-12-17","Value":10.76,"Volume":57058052.5}, 
 {"Date":"2015-12-16","Value":10.7866,"Volume":105511661.3}, 
 {"Date":"2015-12-15","Value":10.87,"Volume":110473692.4}, 
 {"Date":"2015-12-14","Value":10.73,"Volume":35324912.6}, 
 {"Date":"2015-12-11","Value":10.5705,"Volume":97573890.9}, 
 {"Date":"2015-12-10","Value":10.6335,"Volume":51735419.6}, 
 {"Date":"2015-12-09","Value":10.67,"Volume":106267013.8}, 
 {"Date":"2015-12-08","Value":10.6938,"Volume":84988500.8}, 
 {"Date":"2015-12-07","Value":10.6,"Volume":24958646.9}, 
 {"Date":"2015-12-04","Value":10.525,"Volume":56007379.2}, 
 {"Date":"2015-12-03","Value":10.532,"Volume":65023653.7}, 
 {"Date":"2015-12-02","Value":10.385,"Volume":35706750}, 
 {"Date":"2015-12-01","Value":10.3,"Volume":65280939.8}, 
 {"Date":"2015-11-30","Value":10.399,"Volume":65379457}, 
 {"Date":"2015-11-27","Value":10.2899,"Volume":27259812.7}, 
 {"Date":"2015-11-26","Value":10.217,"Volume":43232521.5}, 
 {"Date":"2015-11-25","Value":10.212,"Volume":84092346}, 
 {"Date":"2015-11-24","Value":10.22,"Volume":59151225}, 
 {"Date":"2015-11-23","Value":10.17,"Volume":15666995.2}, 
 {"Date":"2015-11-20","Value":10.149,"Volume":37985874.1}, 
 {"Date":"2015-11-19","Value":10.179,"Volume":34851142}, 
 {"Date":"2015-11-18","Value":10.12,"Volume":82617587.5}, 
 {"Date":"2015-11-17","Value":10.2485,"Volume":98722324.5}, 
 {"Date":"2015-11-16","Value":10.395,"Volume":28727174}, 
 {"Date":"2015-11-13","Value":10.48,"Volume":16736136}, 
 {"Date":"2015-11-12","Value":10.2749,"Volume":70168893.5}, 
 {"Date":"2015-11-11","Value":10.13,"Volume":44573163.3}, 
 {"Date":"2015-11-10","Value":10.1,"Volume":129668103}, 
 {"Date":"2015-11-09","Value":10.12,"Volume":48962088.9}, 
 {"Date":"2015-11-06","Value":10,"Volume":50525465.5}, 
 {"Date":"2015-11-05","Value":9.9607,"Volume":77601216.7}, 
 {"Date":"2015-11-03","Value":10.0621,"Volume":77167918.5}, 
 {"Date":"2015-11-02","Value":10.055,"Volume":29986357.3}, 
 {"Date":"2015-10-30","Value":10.19,"Volume":41550329}, 
 {"Date":"2015-10-29","Value":10.07,"Volume":107454489.9}, 
 {"Date":"2015-10-28","Value":10.2255,"Volume":66408056.4}, 
 {"Date":"2015-10-27","Value":9.935,"Volume":49604730.6}, 
 {"Date":"2015-10-26","Value":9.7592,"Volume":59423194.1}, 
 {"Date":"2015-10-23","Value":9.72,"Volume":58453113.9}, 
 {"Date":"2015-10-22","Value":9.845,"Volume":47147641.6}, 
 {"Date":"2015-10-21","Value":9.87,"Volume":55331475.3}, 
 {"Date":"2015-10-20","Value":9.7535,"Volume":47598756.6}, 
 {"Date":"2015-10-19","Value":9.63,"Volume":40701961.7}, 
 {"Date":"2015-10-16","Value":9.6543,"Volume":22185281.4}, 
 {"Date":"2015-10-15","Value":9.8032,"Volume":96391598}, 
 {"Date":"2015-10-14","Value":9.9443,"Volume":33393605.8}, 
 {"Date":"2015-10-13","Value":9.831,"Volume":95549665.1}, 
 {"Date":"2015-10-12","Value":9.67,"Volume":63366665.9}, 
 {"Date":"2015-10-09","Value":9.6592,"Volume":117720666.2}, 
 {"Date":"2015-10-08","Value":9.7856,"Volume":104983998.2}, 
 {"Date":"2015-09-30","Value":10.3733,"Volume":75024093.9}, 
 {"Date":"2015-09-29","Value":10.4424,"Volume":17638833.2}, 
 {"Date":"2015-09-28","Value":10.2855,"Volume":44112340.9}, 
 {"Date":"2015-09-25","Value":10.2639,"Volume":39826164.6}, 
 {"Date":"2015-09-24","Value":10.38,"Volume":36950727.3}, 
 {"Date":"2015-09-23","Value":10.2833,"Volume":49416129.3}, 
 {"Date":"2015-09-22","Value":10.3493,"Volume":96248834.6}, 
 {"Date":"2015-09-21","Value":10.3358,"Volume":58968613.4}, 
 {"Date":"2015-09-18","Value":10.2532,"Volume":65730346.6}, 
 {"Date":"2015-09-17","Value":10.2378,"Volume":45527000.9}, 
 {"Date":"2015-09-16","Value":10.3,"Volume":36332167.1}, 
 {"Date":"2015-09-15","Value":10.5141,"Volume":47183017.9}, 
 {"Date":"2015-09-14","Value":10.605,"Volume":26512493.6}, 
 {"Date":"2015-09-11","Value":10.605,"Volume":129129815.8}, 
 {"Date":"2015-09-10","Value":10.75,"Volume":67009985.4}, 
 {"Date":"2015-09-09","Value":10.47,"Volume":369674038.8}, 
 {"Date":"2015-09-08","Value":10.6974,"Volume":571100501.4}, 
 {"Date":"2015-09-07","Value":10.6015,"Volume":226925822.6}, 
 {"Date":"2015-09-02","Value":10.366,"Volume":717052344}, 
 {"Date":"2015-09-01","Value":10.2505,"Volume":1248588814.3}, 
 {"Date":"2015-08-31","Value":10.4336,"Volume":672777466.2}, 
 {"Date":"2015-08-28","Value":10.3322,"Volume":765229984}, 
 {"Date":"2015-08-27","Value":10.415,"Volume":923432012}, 
 {"Date":"2015-08-26","Value":10.742,"Volume":691022174.7}, 
 {"Date":"2015-08-25","Value":10.81,"Volume":637903045.3}, 
 {"Date":"2015-08-24","Value":10.9532,"Volume":772400784.4}, 
 {"Date":"2015-08-21","Value":10.6177,"Volume":321993059.8}, 
 {"Date":"2015-08-20","Value":10.41,"Volume":531515808.4}, 
 {"Date":"2015-08-19","Value":10.2361,"Volume":707020429.5}, 
 {"Date":"2015-08-18","Value":10.245,"Volume":164352412.6}, 
 {"Date":"2015-08-17","Value":10.2146,"Volume":90483151.8}, 
 {"Date":"2015-08-14","Value":10.12,"Volume":65140348.2}, 
 {"Date":"2015-08-13","Value":9.9332,"Volume":61398250}, 
 {"Date":"2015-08-12","Value":9.999,"Volume":68778663}, 
 {"Date":"2015-08-11","Value":9.9934,"Volume":80727137.6}, 
 {"Date":"2015-08-10","Value":10.3708,"Volume":100050588.9}, 
 {"Date":"2015-08-07","Value":10.256,"Volume":56819334.7}, 
 {"Date":"2015-08-06","Value":10.3085,"Volume":66609233.5}, 
 {"Date":"2015-08-05","Value":10.1027,"Volume":28923264.3}, 
 {"Date":"2015-08-04","Value":10.1384,"Volume":27860302.6}, 
 {"Date":"2015-08-03","Value":10.02,"Volume":25494789}, 
 {"Date":"2015-07-31","Value":9.72,"Volume":44453253.4}, 
 {"Date":"2015-07-30","Value":9.4648,"Volume":76338392}, 
 {"Date":"2015-07-29","Value":9.6275,"Volume":47785311.5}, 
 {"Date":"2015-07-28","Value":9.7065,"Volume":39088558.5}, 
 {"Date":"2015-07-27","Value":9.4661,"Volume":50058315.4}, 
 {"Date":"2015-07-24","Value":9.3427,"Volume":15780534.6}, 
 {"Date":"2015-07-23","Value":9.2305,"Volume":25704771}, 
 {"Date":"2015-07-22","Value":9.1825,"Volume":33217520.9}, 
 {"Date":"2015-07-21","Value":9.1882,"Volume":66423651.1}, 
 {"Date":"2015-07-20","Value":9.137,"Volume":92512437.3}, 
 {"Date":"2015-07-17","Value":9.1449,"Volume":39420112.5}, 
 {"Date":"2015-07-16","Value":9.168,"Volume":18646818}, 
 {"Date":"2015-07-15","Value":9.1269,"Volume":53024243.9}, 
 {"Date":"2015-07-14","Value":9.16,"Volume":45937600.2}, 
 {"Date":"2015-07-13","Value":9.1092,"Volume":59896012.8}, 
 {"Date":"2015-07-10","Value":9.1281,"Volume":64701549.9}, 
 {"Date":"2015-07-09","Value":9.19,"Volume":130929532.5}, 
 {"Date":"2015-07-08","Value":9.2215,"Volume":40682136.3}, 
 {"Date":"2015-07-07","Value":9.1993,"Volume":39497516.9}, 
 {"Date":"2015-07-06","Value":9.067,"Volume":21717629.5}, 
 {"Date":"2015-07-03","Value":8.9682,"Volume":34706398.3}, 
 {"Date":"2015-07-02","Value":8.9694,"Volume":55633319.5}, 
 {"Date":"2015-07-01","Value":8.9512,"Volume":40218394.5}, 
 {"Date":"2015-06-30","Value":9.0037,"Volume":27156657.5}, 
 {"Date":"2015-06-29","Value":8.9425,"Volume":39803489.2}, 
 {"Date":"2015-06-26","Value":8.8328,"Volume":18926374.6}, 
 {"Date":"2015-06-25","Value":8.7996,"Volume":19406387.1}, 
 {"Date":"2015-06-24","Value":8.7516,"Volume":126939850.8}, 
 {"Date":"2015-06-23","Value":8.7563,"Volume":25701345.8}, 
 {"Date":"2015-06-19","Value":8.6871,"Volume":71656152.5}, 
 {"Date":"2015-06-18","Value":8.5672,"Volume":48654628.6}, 
 {"Date":"2015-06-17","Value":8.6942,"Volume":36649431.4}, 
 {"Date":"2015-06-16","Value":8.705,"Volume":93012964.4}, 
 {"Date":"2015-06-15","Value":8.88,"Volume":28469727.2}, 
 {"Date":"2015-06-11","Value":8.79,"Volume":28266478.3}, 
 {"Date":"2015-06-10","Value":8.8213,"Volume":42510020.8}, 
 {"Date":"2015-06-09","Value":9.0246,"Volume":56076265.4}, 
 {"Date":"2015-06-08","Value":9.0375,"Volume":118514072.2}, 
 {"Date":"2015-06-05","Value":9.0541,"Volume":27047158.7}, 
 {"Date":"2015-06-04","Value":8.8389,"Volume":22142702.4}, 
 {"Date":"2015-06-03","Value":8.5508,"Volume":37338782.3}, 
 {"Date":"2015-06-02","Value":8.605,"Volume":51785597.1}, 
 {"Date":"2015-06-01","Value":8.5243,"Volume":152303109.5}, 
 {"Date":"2015-05-29","Value":8.5476,"Volume":105751580.5}, 
 {"Date":"2015-05-28","Value":8.436,"Volume":45435107.2}, 
 {"Date":"2015-05-27","Value":8.2515,"Volume":32779746.5}, 
 {"Date":"2015-05-26","Value":8.1076,"Volume":107319407.8}, 
 {"Date":"2015-05-25","Value":8.04,"Volume":35297160.5}, 
 {"Date":"2015-05-22","Value":8.0605,"Volume":102323690.2}, 
 {"Date":"2015-05-21","Value":8.04,"Volume":19837272.6}, 
 {"Date":"2015-05-20","Value":8.035,"Volume":63699875.6}, 
 {"Date":"2015-05-19","Value":7.952,"Volume":43297484.9}, 
 {"Date":"2015-05-18","Value":7.939,"Volume":46305916.9}, 
 {"Date":"2015-05-15","Value":8.0569,"Volume":24907798.5}, 
 {"Date":"2015-05-14","Value":8.075,"Volume":16194083.2}, 
 {"Date":"2015-05-13","Value":7.985,"Volume":31617511.8}, 
 {"Date":"2015-05-12","Value":8.1967,"Volume":12462760.2}, 
 {"Date":"2015-05-08","Value":8.166,"Volume":47115523.9}, 
 {"Date":"2015-05-07","Value":8.0971,"Volume":93246214.6}, 
 {"Date":"2015-05-06","Value":8.0809,"Volume":67055324.9}, 
 {"Date":"2015-05-05","Value":8.3284,"Volume":36519391.5}, 
 {"Date":"2015-04-30","Value":8.2298,"Volume":17054850.8}, 
 {"Date":"2015-04-29","Value":8.3226,"Volume":79241341.6}, 
 {"Date":"2015-04-28","Value":8.3996,"Volume":55350769.6}, 
 {"Date":"2015-04-27","Value":8.3263,"Volume":40280352.4}, 
 {"Date":"2015-04-24","Value":8.1,"Volume":35345108.8}, 
 {"Date":"2015-04-23","Value":8.3224,"Volume":34307043.1}, 
 {"Date":"2015-04-22","Value":8.655,"Volume":26095602.6}, 
 {"Date":"2015-04-21","Value":8.7264,"Volume":32608262.1}, 
 {"Date":"2015-04-20","Value":8.3218,"Volume":13797519.6}, 
 {"Date":"2015-04-17","Value":8.13,"Volume":34453926}, 
 {"Date":"2015-04-16","Value":8.0551,"Volume":50209630.5}, 
 {"Date":"2015-04-15","Value":8.1475,"Volume":60288841.5}, 
 {"Date":"2015-04-14","Value":8.375,"Volume":61302846.8}, 
 {"Date":"2015-04-13","Value":8.42,"Volume":37579072.4}, 
 {"Date":"2015-04-10","Value":8.2166,"Volume":37241889.8}, 
 {"Date":"2015-04-09","Value":8.4435,"Volume":46285901.4}, 
 {"Date":"2015-04-08","Value":8.694,"Volume":35202048.1}, 
 {"Date":"2015-04-07","Value":8.915,"Volume":42061341.7}, 
 {"Date":"2015-04-03","Value":9.24,"Volume":26860055}, 
 {"Date":"2015-04-02","Value":9.2057,"Volume":96722227.2}, 
 {"Date":"2015-04-01","Value":9.419,"Volume":34755685.5}, 
 {"Date":"2015-03-31","Value":9.2674,"Volume":21322989.2}, 
 {"Date":"2015-03-30","Value":9.425,"Volume":29785416.8}, 
 {"Date":"2015-03-27","Value":9.298,"Volume":28550612.6}, 
 {"Date":"2015-03-26","Value":9.0816,"Volume":37564188.1}, 
 {"Date":"2015-03-25","Value":9.212,"Volume":73286475.6}, 
 {"Date":"2015-03-24","Value":9.4739,"Volume":70566059.7}, 
 {"Date":"2015-03-23","Value":9.565,"Volume":47772154.7}, 
 {"Date":"2015-03-20","Value":9.676,"Volume":105871857.6}, 
 {"Date":"2015-03-19","Value":9.662,"Volume":120769916.9}, 
 {"Date":"2015-03-18","Value":9.84,"Volume":70340178.6}, 
 {"Date":"2015-03-17","Value":9.86,"Volume":35126290.4}, 
 {"Date":"2015-03-16","Value":9.8935,"Volume":31210443.7}, 
 {"Date":"2015-03-13","Value":9.7591,"Volume":96309180.7}, 
 {"Date":"2015-03-12","Value":9.7402,"Volume":119996226.4}, 
 {"Date":"2015-03-11","Value":10.0189,"Volume":75625139.7}, 
 {"Date":"2015-03-10","Value":9.6725,"Volume":31393860.9}, 
 {"Date":"2015-03-06","Value":9.5432,"Volume":40642547.2}, 
 {"Date":"2015-03-05","Value":9.8493,"Volume":32901703.1}, 
 {"Date":"2015-03-04","Value":9.86,"Volume":43856284.1}, 
 {"Date":"2015-03-03","Value":9.9324,"Volume":144399410.4}, 
 {"Date":"2015-03-02","Value":9.91,"Volume":46799561.3}, 
 {"Date":"2015-02-27","Value":9.7228,"Volume":189395424.8}, 
 {"Date":"2015-02-26","Value":9.683,"Volume":406177564.7}, 
 {"Date":"2015-02-25","Value":9.985,"Volume":148793305.2}, 
 {"Date":"2015-02-17","Value":10.0094,"Volume":15769961}, 
 {"Date":"2015-02-16","Value":9.9878,"Volume":81287242}, 
 {"Date":"2015-02-13","Value":10.455,"Volume":190826947.9}, 
 {"Date":"2015-02-12","Value":10.67,"Volume":50148398.7}, 
 {"Date":"2015-02-11","Value":10.6011,"Volume":37559658.5}, 
 {"Date":"2015-02-10","Value":10.4879,"Volume":25515390.4}, 
 {"Date":"2015-02-09","Value":10.49,"Volume":51833849.5}, 
 {"Date":"2015-02-06","Value":10.55,"Volume":48943052.6}, 
 {"Date":"2015-02-05","Value":10.99,"Volume":99326106.3}, 
 {"Date":"2015-02-04","Value":10.51,"Volume":100603588}, 
 {"Date":"2015-02-03","Value":10.8005,"Volume":61536837.5}, 
 {"Date":"2015-02-02","Value":11.1485,"Volume":29480561}, 
 {"Date":"2015-01-30","Value":11.03,"Volume":71752406.5}, 
 {"Date":"2015-01-29","Value":11.0326,"Volume":41943402.7}, 
 {"Date":"2015-01-28","Value":10.773,"Volume":62847354}, 
 {"Date":"2015-01-27","Value":10.9492,"Volume":62501942.6}, 
 {"Date":"2015-01-26","Value":10.526,"Volume":55260398.5}, 
 {"Date":"2015-01-23","Value":10.186,"Volume":131846341.2}, 
 {"Date":"2015-01-22","Value":10.52,"Volume":154503729.1}, 
 {"Date":"2015-01-21","Value":10.5475,"Volume":170948743.7}, 
 {"Date":"2015-01-20","Value":10.4344,"Volume":42325925.3}, 
 {"Date":"2015-01-19","Value":10.462,"Volume":45605754.6}, 
 {"Date":"2015-01-16","Value":10.47,"Volume":57849342}, 
 {"Date":"2015-01-15","Value":10.5495,"Volume":58172516}, 
 {"Date":"2015-01-14","Value":10.6735,"Volume":66993546.5}, 
 {"Date":"2015-01-13","Value":10.527,"Volume":29378774.5}, 
 {"Date":"2015-01-12","Value":10.13,"Volume":29001414.6}, 
 {"Date":"2014-12-30","Value":9.15,"Volume":135814770}, 
 {"Date":"2014-12-29","Value":9.17,"Volume":50994101.5}, 
 {"Date":"2014-12-26","Value":8.379,"Volume":63907950.5}, 
 {"Date":"2014-12-25","Value":8.7,"Volume":22019070}, 
 {"Date":"2014-12-24","Value":8.73,"Volume":76205764}, 
 {"Date":"2014-12-23","Value":8.638,"Volume":39818552.1}, 
 {"Date":"2014-12-22","Value":9.099,"Volume":51002024.6}, 
 {"Date":"2014-12-19","Value":9.71,"Volume":26294124.2}, 
 {"Date":"2014-12-18","Value":9.4999,"Volume":44444874.4}, 
 {"Date":"2014-12-17","Value":10.85,"Volume":40751949.5}, 
 {"Date":"2014-12-16","Value":9.9,"Volume":17924400}, 
 {"Date":"2014-12-15","Value":9.4905,"Volume":87780899.5}, 
 {"Date":"2014-12-12","Value":9.184,"Volume":89600759}, 
 {"Date":"2014-12-11","Value":8.863,"Volume":54020838.5}, 
 {"Date":"2014-12-10","Value":8.7788,"Volume":33126284}, 
 {"Date":"2014-12-09","Value":8.763,"Volume":74575583.2}, 
 {"Date":"2014-12-08","Value":8.67,"Volume":57188015}, 
 {"Date":"2014-12-05","Value":8.6355,"Volume":43400994.1}, 
 {"Date":"2014-12-04","Value":8.597,"Volume":33104978.5}, 
 {"Date":"2014-12-03","Value":8.9255,"Volume":54542924.1}, 
 {"Date":"2014-12-02","Value":8.256,"Volume":46863238.8}, 
 {"Date":"2014-12-01","Value":8.4245,"Volume":14202191}, 
 {"Date":"2014-11-28","Value":8.03,"Volume":41468540.6}, 
 {"Date":"2014-11-27","Value":7.7679,"Volume":51314128.4}, 
 {"Date":"2014-11-26","Value":7.535,"Volume":53968903}, 
 {"Date":"2014-11-25","Value":7.302,"Volume":74205353.5}, 
 {"Date":"2014-11-24","Value":7.263,"Volume":70067108.1}, 
 {"Date":"2014-11-21","Value":7.4573,"Volume":41631922.9}, 
 {"Date":"2014-11-20","Value":7.6295,"Volume":65873400}, 
 {"Date":"2014-11-19","Value":7.69,"Volume":49407799}, 
 {"Date":"2014-11-18","Value":7.6929,"Volume":26425046}, 
 {"Date":"2014-11-17","Value":7.74,"Volume":29506556.9}, 
 {"Date":"2014-11-14","Value":7.7414,"Volume":56683949.4}, 
 {"Date":"2014-11-13","Value":7.5295,"Volume":46514585.3}, 
 {"Date":"2014-11-12","Value":7.5565,"Volume":65630927.1}, 
 {"Date":"2014-11-11","Value":7.47,"Volume":121764375.1}, 
 {"Date":"2014-11-10","Value":7.4891,"Volume":46038217.4}, 
 {"Date":"2014-11-07","Value":7.83,"Volume":14342142}, 
 {"Date":"2014-11-06","Value":7.39,"Volume":39448973}, 
 {"Date":"2014-11-05","Value":7.27,"Volume":23189240}, 
 {"Date":"2014-10-31","Value":6.857,"Volume":59984848.8}, 
 {"Date":"2014-10-30","Value":7.11,"Volume":137535353.2}, 
 {"Date":"2014-10-29","Value":6.9894,"Volume":102534278.6}, 
 {"Date":"2014-10-28","Value":6.9434,"Volume":50484688.9}, 
 {"Date":"2014-10-27","Value":6.8545,"Volume":319398470}, 
 {"Date":"2014-10-24","Value":6.8325,"Volume":381351857.7}, 
 {"Date":"2014-10-23","Value":6.7898,"Volume":38113020.4}, 
 {"Date":"2014-10-22","Value":6.7,"Volume":55393231.8}, 
 {"Date":"2014-10-21","Value":6.7048,"Volume":77796743.1}, 
 {"Date":"2014-10-20","Value":6.6669,"Volume":606236781}, 
 {"Date":"2014-10-17","Value":6.7009,"Volume":375069742.5}, 
 {"Date":"2014-10-16","Value":6.6486,"Volume":992428715.8}, 
 {"Date":"2014-10-15","Value":6.6799,"Volume":376081524.3}, 
 {"Date":"2014-10-14","Value":6.614,"Volume":159158341}, 
 {"Date":"2014-10-13","Value":6.579,"Volume":98398539}, 
 {"Date":"2014-10-10","Value":6.5598,"Volume":63117326.1}, 
 {"Date":"2014-10-09","Value":6.5226,"Volume":143354979.8}, 
 {"Date":"2014-10-08","Value":6.5153,"Volume":241916065.9}, 
 {"Date":"2014-09-30","Value":6.3997,"Volume":47874800}, 
 {"Date":"2014-09-29","Value":6.405,"Volume":725153327.5}, 
 {"Date":"2014-09-26","Value":6.3108,"Volume":45712398.9}, 
 {"Date":"2014-09-25","Value":6.248,"Volume":83390573}, 
 {"Date":"2014-09-24","Value":6.245,"Volume":19197985}, 
 {"Date":"2014-09-23","Value":6.29,"Volume":41316525}, 
 {"Date":"2014-09-22","Value":6.28,"Volume":9889814.6}, 
 {"Date":"2014-09-19","Value":6.25,"Volume":54359049.1}, 
 {"Date":"2014-09-18","Value":6.2389,"Volume":61623680.5}, 
 {"Date":"2014-09-17","Value":6.231,"Volume":21843384.6}, 
 {"Date":"2014-09-16","Value":6.29,"Volume":31791972.5}, 
 {"Date":"2014-09-15","Value":6.184,"Volume":14025022.4}, 
 {"Date":"2014-09-12","Value":6.1361,"Volume":5652756.8}, 
 {"Date":"2014-09-11","Value":6.0959,"Volume":41235248.1}, 
 {"Date":"2014-09-10","Value":6.0565,"Volume":25795707.3}, 
 {"Date":"2014-09-09","Value":6.03,"Volume":45904599.7}, 
 {"Date":"2014-09-05","Value":6.007,"Volume":62980450}, 
 {"Date":"2014-09-04","Value":5.99,"Volume":33309435.5}, 
 {"Date":"2014-09-03","Value":6.0723,"Volume":38504868.4}, 
 {"Date":"2014-09-02","Value":6.0725,"Volume":22900751}, 
 {"Date":"2014-09-01","Value":6.08,"Volume":45314992.6}, 
 {"Date":"2014-08-29","Value":6.002,"Volume":14463892.5}, 
 {"Date":"2014-08-28","Value":5.906,"Volume":40544618.7}, 
 {"Date":"2014-08-27","Value":5.8812,"Volume":20715168.6}, 
 {"Date":"2014-08-26","Value":5.8737,"Volume":23910989.4}, 
 {"Date":"2014-08-25","Value":5.869,"Volume":12883899.5}, 
 {"Date":"2014-08-22","Value":5.8535,"Volume":15665602.9}, 
 {"Date":"2014-08-21","Value":5.9041,"Volume":12456639.9}, 
 {"Date":"2014-08-20","Value":5.8994,"Volume":16801820.1}, 
 {"Date":"2014-08-19","Value":5.885,"Volume":32501711.1}, 
 {"Date":"2014-08-18","Value":5.8665,"Volume":9145627.1}, 
 {"Date":"2014-08-15","Value":5.8615,"Volume":16619720}, 
 {"Date":"2014-08-14","Value":5.859,"Volume":10871591.2}, 
 {"Date":"2014-08-13","Value":5.875,"Volume":439543420.9}, 
 {"Date":"2014-08-12","Value":5.86,"Volume":22306179.9}, 
 {"Date":"2014-08-11","Value":5.848,"Volume":44458840.1}, 
 {"Date":"2014-08-08","Value":5.919,"Volume":13270755}, 
 {"Date":"2014-08-07","Value":5.89,"Volume":16799491.5}, 
 {"Date":"2014-08-06","Value":5.8623,"Volume":16272508.8}, 
 {"Date":"2014-08-05","Value":5.8034,"Volume":53431096.5}, 
 {"Date":"2014-08-04","Value":5.7746,"Volume":19025688.5}, 
 {"Date":"2014-08-01","Value":5.785,"Volume":6923160.5}, 
 {"Date":"2014-07-31","Value":5.7381,"Volume":470387417.7}, 
 {"Date":"2014-07-30","Value":5.785,"Volume":10537425}, 
 {"Date":"2014-07-29","Value":5.767,"Volume":35722780.5}, 
 {"Date":"2014-07-28","Value":5.718,"Volume":7093820}, 
 {"Date":"2014-07-25","Value":5.66,"Volume":37681745.4}, 
 {"Date":"2014-07-24","Value":5.6706,"Volume":22341838}, 
 {"Date":"2014-07-23","Value":5.6072,"Volume":45991301.2}, 
 {"Date":"2014-07-22","Value":5.645,"Volume":26941186.5}, 
 {"Date":"2014-07-21","Value":5.658,"Volume":24799748.5}, 
 {"Date":"2014-07-18","Value":5.6742,"Volume":14634261}, 
 {"Date":"2014-07-17","Value":5.619,"Volume":57490519.2}, 
 {"Date":"2014-07-16","Value":5.5375,"Volume":13981615.2}, 
 {"Date":"2014-07-15","Value":5.5378,"Volume":9879481}, 
 {"Date":"2014-07-14","Value":5.53,"Volume":4750748.1}, 
 {"Date":"2014-07-11","Value":5.491,"Volume":850800971.6}, 
 {"Date":"2014-07-10","Value":5.463,"Volume":447224585}, 
 {"Date":"2014-07-09","Value":5.5,"Volume":17057891.2}, 
 {"Date":"2014-07-08","Value":5.5558,"Volume":20343238.2}, 
 {"Date":"2014-07-07","Value":5.5709,"Volume":10310274.7}, 
 {"Date":"2014-07-04","Value":5.536,"Volume":12689904.4}, 
 {"Date":"2014-07-03","Value":5.5,"Volume":47400817.8}, 
 {"Date":"2014-07-02","Value":5.523,"Volume":30754212}, 
 {"Date":"2014-07-01","Value":5.52,"Volume":37347810}, 
 {"Date":"2014-06-30","Value":5.462,"Volume":401238355}, 
 {"Date":"2014-06-27","Value":5.4178,"Volume":39235062.5}, 
 {"Date":"2014-06-26","Value":5.4224,"Volume":22316404.2}, 
 {"Date":"2014-06-25","Value":5.4456,"Volume":33895122}, 
 {"Date":"2014-06-24","Value":5.4588,"Volume":14739262.1}, 
 {"Date":"2014-06-23","Value":5.508,"Volume":7477832.2}, 
 {"Date":"2014-06-20","Value":5.5259,"Volume":66017703.7}, 
 {"Date":"2014-06-19","Value":5.5072,"Volume":37390326}, 
 {"Date":"2014-06-18","Value":5.5991,"Volume":52896665.9}, 
 {"Date":"2014-06-17","Value":5.587,"Volume":40749439.6}, 
 {"Date":"2014-06-16","Value":5.565,"Volume":55656920}, 
 {"Date":"2014-06-11","Value":5.5095,"Volume":32983983.8}, 
 {"Date":"2014-06-10","Value":5.524,"Volume":40355080.8}, 
 {"Date":"2014-06-09","Value":5.504,"Volume":56544825.5}, 
 {"Date":"2014-06-06","Value":5.5422,"Volume":21763005.7}, 
 {"Date":"2014-06-05","Value":5.574,"Volume":76907591.2}, 
 {"Date":"2014-06-04","Value":5.6197,"Volume":54163228.2}, 
 {"Date":"2014-06-03","Value":5.6025,"Volume":28539315}, 
 {"Date":"2014-05-30","Value":5.5609,"Volume":648111376.4}, 
 {"Date":"2014-05-29","Value":5.5434,"Volume":74012292.3}, 
 {"Date":"2014-05-28","Value":5.5155,"Volume":48895215}, 
 {"Date":"2014-05-27","Value":5.489,"Volume":30167079.7}, 
 {"Date":"2014-05-26","Value":5.4662,"Volume":5439883}, 
 {"Date":"2014-05-23","Value":5.5,"Volume":33365108.2}, 
 {"Date":"2014-05-22","Value":5.5029,"Volume":20138139.6}, 
 {"Date":"2014-05-21","Value":5.5299,"Volume":37747116.1}, 
 {"Date":"2014-05-20","Value":5.5492,"Volume":35690480.2}, 
 {"Date":"2014-05-19","Value":5.5729,"Volume":14660186.3}, 
 {"Date":"2014-05-16","Value":5.5781,"Volume":20713571.8}, 
 {"Date":"2014-05-15","Value":5.5763,"Volume":38762974.4}, 
 {"Date":"2014-05-14","Value":5.578,"Volume":3894422.8}, 
 {"Date":"2014-05-13","Value":5.5885,"Volume":12074356.5}, 
 {"Date":"2014-05-12","Value":5.646,"Volume":44667586.1}, 
 {"Date":"2014-05-08","Value":5.624,"Volume":26842447.6}, 
 {"Date":"2014-05-07","Value":5.7089,"Volume":20157758.9}, 
 {"Date":"2014-05-06","Value":5.725,"Volume":30638485}, 
 {"Date":"2014-05-05","Value":5.7429,"Volume":17451690.4}, 
 {"Date":"2014-04-30","Value":5.695,"Volume":40631288.2}, 
 {"Date":"2014-04-29","Value":5.708,"Volume":462014922.8}, 
 {"Date":"2014-04-28","Value":5.7639,"Volume":4615313.3}, 
 {"Date":"2014-04-25","Value":5.742,"Volume":16570552}, 
 {"Date":"2014-04-24","Value":5.719,"Volume":28561640.4}, 
 {"Date":"2014-04-23","Value":5.7082,"Volume":36504864.3}, 
 {"Date":"2014-04-22","Value":5.722,"Volume":9264532}, 
 {"Date":"2014-04-21","Value":5.7258,"Volume":29441498.3}, 
 {"Date":"2014-04-18","Value":5.7097,"Volume":12335039.9}, 
 {"Date":"2014-04-17","Value":5.78,"Volume":21989357}, 
 {"Date":"2014-04-16","Value":5.7954,"Volume":30894821}, 
 {"Date":"2014-04-15","Value":5.7735,"Volume":159493413}, 
 {"Date":"2014-04-14","Value":5.789,"Volume":13019844.3}, 
 {"Date":"2014-04-11","Value":5.735,"Volume":21851700.5}, 
 {"Date":"2014-04-10","Value":5.7265,"Volume":9174910.5}, 
 {"Date":"2014-04-09","Value":5.77,"Volume":11330879.3}, 
 {"Date":"2014-04-08","Value":5.728,"Volume":25799137.5}, 
 {"Date":"2014-04-04","Value":5.7077,"Volume":35392373.5}, 
 {"Date":"2014-04-03","Value":5.726,"Volume":29256088.4}, 
 {"Date":"2014-04-02","Value":5.6721,"Volume":48024450}, 
 {"Date":"2014-04-01","Value":5.648,"Volume":74613369.6}, 
 {"Date":"2014-03-31","Value":5.7269,"Volume":321409572.1}, 
 {"Date":"2014-03-28","Value":5.7505,"Volume":24528804.2}, 
 {"Date":"2014-03-27","Value":5.7364,"Volume":9250341}, 
 {"Date":"2014-03-26","Value":5.7299,"Volume":91454238.9}, 
 {"Date":"2014-03-25","Value":5.8005,"Volume":139375993}, 
 {"Date":"2014-03-24","Value":5.823,"Volume":977428742.3}, 
 {"Date":"2014-03-21","Value":5.855,"Volume":211545693.6}, 
 {"Date":"2014-03-20","Value":5.807,"Volume":92754181.2}, 
 {"Date":"2014-03-19","Value":5.8431,"Volume":25647223.7}, 
 {"Date":"2014-03-18","Value":5.913,"Volume":55841130.5}, 
 {"Date":"2014-03-17","Value":5.9446,"Volume":33011580.9}, 
 {"Date":"2014-03-14","Value":5.9544,"Volume":91039082}, 
 {"Date":"2014-03-13","Value":5.937,"Volume":29798322.8}, 
 {"Date":"2014-03-12","Value":5.9346,"Volume":35149917.9}, 
 {"Date":"2014-03-11","Value":5.939,"Volume":6495140}, 
 {"Date":"2014-03-07","Value":5.9365,"Volume":161003693.7}, 
 {"Date":"2014-03-06","Value":5.92,"Volume":27751567.2}, 
 {"Date":"2014-03-05","Value":5.8885,"Volume":20167088.2}, 
 {"Date":"2014-03-04","Value":5.9293,"Volume":189191065}, 
 {"Date":"2014-03-03","Value":5.96,"Volume":70688837.8}, 
 {"Date":"2014-02-28","Value":5.905,"Volume":681780298.8}, 
 {"Date":"2014-02-27","Value":5.8949,"Volume":367180711.2}, 
 {"Date":"2014-02-26","Value":5.8424,"Volume":23146647.9}, 
 {"Date":"2014-02-25","Value":5.8137,"Volume":11280224.7}, 
 {"Date":"2014-02-24","Value":5.83,"Volume":26501853.1}, 
 {"Date":"2014-02-21","Value":5.8619,"Volume":30667740.8}, 
 {"Date":"2014-02-20","Value":5.897,"Volume":1032369060.1}, 
 {"Date":"2014-02-19","Value":5.8849,"Volume":435316792}, 
 {"Date":"2014-02-18","Value":5.8229,"Volume":756800555}, 
 {"Date":"2014-02-17","Value":5.8,"Volume":835001500}, 
 {"Date":"2014-02-14","Value":5.8301,"Volume":49009910}, 
 {"Date":"2014-02-13","Value":5.7663,"Volume":709169160.4}, 
 {"Date":"2014-02-12","Value":5.7497,"Volume":695225591}, 
 {"Date":"2014-02-11","Value":5.755,"Volume":517355622.6}, 
 {"Date":"2014-02-10","Value":5.7501,"Volume":327900965}, 
 {"Date":"2014-02-07","Value":5.7347,"Volume":422315533.4}, 
 {"Date":"2014-01-30","Value":5.83,"Volume":39403075}, 
 {"Date":"2014-01-29","Value":5.7309,"Volume":202684360}, 
 {"Date":"2014-01-28","Value":5.73,"Volume":760181771.7}, 
 {"Date":"2014-01-27","Value":5.7482,"Volume":95574740.3}, 
 {"Date":"2014-01-24","Value":5.6783,"Volume":57545539}, 
 {"Date":"2014-01-23","Value":5.6347,"Volume":815094917.5}, 
 {"Date":"2014-01-22","Value":5.6101,"Volume":614659010.8}, 
 {"Date":"2014-01-21","Value":5.6071,"Volume":587891697.5}, 
 {"Date":"2014-01-20","Value":5.5767,"Volume":681703327.5}, 
 {"Date":"2014-01-17","Value":5.539,"Volume":905898072.8}, 
 {"Date":"2014-01-16","Value":5.54,"Volume":841584922}, 
 {"Date":"2014-01-15","Value":5.535,"Volume":324922127.8}, 
 {"Date":"2014-01-14","Value":5.51,"Volume":68442955}, 
 {"Date":"2014-01-13","Value":5.4925,"Volume":10736070}, 
 {"Date":"2014-01-10","Value":5.5,"Volume":23004966.7}, 
 {"Date":"2014-01-09","Value":5.494,"Volume":56711678}, 
 {"Date":"2013-12-30","Value":5.387,"Volume":45355448.7}, 
 {"Date":"2013-12-27","Value":5.373,"Volume":11797482.7}, 
 {"Date":"2013-12-26","Value":5.3825,"Volume":15583424}, 
 {"Date":"2013-12-25","Value":5.38,"Volume":13327763.4}, 
 {"Date":"2013-12-24","Value":5.38,"Volume":30085312.5}, 
 {"Date":"2013-12-23","Value":5.4272,"Volume":27384198.6}, 
 {"Date":"2013-12-20","Value":5.4281,"Volume":17381622.6}, 
 {"Date":"2013-12-19","Value":5.426,"Volume":38016235.7}, 
 {"Date":"2013-12-18","Value":5.4219,"Volume":824695.8}, 
 {"Date":"2013-12-17","Value":5.413,"Volume":232078057.5}, 
 {"Date":"2013-12-16","Value":5.413,"Volume":245883192.9}, 
 {"Date":"2013-12-13","Value":5.4149,"Volume":64902839.7}, 
 {"Date":"2013-12-12","Value":5.3935,"Volume":15299612.5}, 
 {"Date":"2013-12-11","Value":5.39,"Volume":9190904.9}, 
 {"Date":"2013-12-10","Value":5.4073,"Volume":16916763.8}, 
 {"Date":"2013-12-09","Value":5.4061,"Volume":33709394.5}, 
 {"Date":"2013-12-06","Value":5.4215,"Volume":31246416.6}, 
 {"Date":"2013-12-05","Value":5.4412,"Volume":26328606.9}, 
 {"Date":"2013-12-04","Value":5.4667,"Volume":37270581.1}, 
 {"Date":"2013-12-03","Value":5.459,"Volume":36299893.2}, 
 {"Date":"2013-12-02","Value":5.4417,"Volume":43838361.5}, 
 {"Date":"2013-11-29","Value":5.448,"Volume":18269309.8}, 
 {"Date":"2013-11-28","Value":5.4429,"Volume":83106832.4}, 
 {"Date":"2013-11-27","Value":5.4206,"Volume":28562373.4}, 
 {"Date":"2013-11-26","Value":5.4217,"Volume":32950263.4}, 
 {"Date":"2013-11-25","Value":5.3909,"Volume":45711484.1}, 
 {"Date":"2013-11-22","Value":5.4194,"Volume":275985831.3}, 
 {"Date":"2013-11-21","Value":5.4338,"Volume":199240519.9}, 
 {"Date":"2013-11-20","Value":5.3925,"Volume":611520694.3}, 
 {"Date":"2013-11-19","Value":5.3699,"Volume":577671454}, 
 {"Date":"2013-11-18","Value":5.3595,"Volume":154131399}, 
 {"Date":"2013-11-15","Value":5.3732,"Volume":85774664.6}, 
 {"Date":"2013-11-14","Value":5.3731,"Volume":175364582.3}, 
 {"Date":"2013-11-13","Value":5.3969,"Volume":35999087.6}, 
 {"Date":"2013-11-12","Value":5.3914,"Volume":92043567.5}, 
 {"Date":"2013-11-11","Value":5.3676,"Volume":51003436.9}, 
 {"Date":"2013-11-08","Value":5.35,"Volume":21837555.8}, 
 {"Date":"2013-11-07","Value":5.3156,"Volume":48110101.6}, 
 {"Date":"2013-11-06","Value":5.3282,"Volume":19230287.9}, 
 {"Date":"2013-11-05","Value":5.3124,"Volume":47206583.6}, 
 {"Date":"2013-11-01","Value":5.28,"Volume":22176992.2}, 
 {"Date":"2013-10-31","Value":5.2666,"Volume":27236341.2}, 
 {"Date":"2013-10-30","Value":5.263,"Volume":33041033.9}, 
 {"Date":"2013-10-29","Value":5.2529,"Volume":90022912.6}, 
 {"Date":"2013-10-28","Value":5.236,"Volume":125578261.8}, 
 {"Date":"2013-10-25","Value":5.2133,"Volume":8935357.9}, 
 {"Date":"2013-10-24","Value":5.205,"Volume":19311687.5}, 
 {"Date":"2013-10-23","Value":5.219,"Volume":36765391.6}, 
 {"Date":"2013-10-22","Value":5.2439,"Volume":34852831.2}, 
 {"Date":"2013-10-21","Value":5.2374,"Volume":21705739.9}, 
 {"Date":"2013-10-18","Value":5.2272,"Volume":41173217.1}, 
 {"Date":"2013-10-17","Value":5.2707,"Volume":7178698.7}, 
 {"Date":"2013-10-16","Value":5.2925,"Volume":35410879.3}, 
 {"Date":"2013-10-15","Value":5.2926,"Volume":13311711.3}, 
 {"Date":"2013-10-14","Value":5.281,"Volume":24825963.3}, 
 {"Date":"2013-10-11","Value":5.269,"Volume":38780323.9}, 
 {"Date":"2013-10-10","Value":5.2932,"Volume":23620373.1}, 
 {"Date":"2013-10-09","Value":5.2918,"Volume":27202813.2}, 
 {"Date":"2013-10-08","Value":5.28,"Volume":46005419.1}, 
 {"Date":"2013-09-30","Value":5.313,"Volume":13595753}, 
 {"Date":"2013-09-27","Value":5.2865,"Volume":27549077.5}, 
 {"Date":"2013-09-26","Value":5.258,"Volume":11555653}, 
 {"Date":"2013-09-25","Value":5.22,"Volume":125715380.1}, 
 {"Date":"2013-09-24","Value":5.2034,"Volume":31794725.5}, 
 {"Date":"2013-09-23","Value":5.2219,"Volume":24078051.7}, 
 {"Date":"2013-09-18","Value":5.2824,"Volume":80954492.7}, 
 {"Date":"2013-09-17","Value":5.284,"Volume":92919521.5}, 
 {"Date":"2013-09-16","Value":5.281,"Volume":57755619.6}, 
 {"Date":"2013-09-13","Value":5.357,"Volume":29780011.6}, 
 {"Date":"2013-09-12","Value":5.344,"Volume":64836519.4}, 
 {"Date":"2013-09-11","Value":5.3858,"Volume":51301876}, 
 {"Date":"2013-09-10","Value":5.4085,"Volume":83960855}, 
 {"Date":"2013-09-09","Value":5.4563,"Volume":55025297.9}, 
 {"Date":"2013-09-06","Value":5.46,"Volume":23812143.1}, 
 {"Date":"2013-09-05","Value":5.46,"Volume":17060438.1}, 
 {"Date":"2013-09-04","Value":5.4685,"Volume":19760312.7}, 
 {"Date":"2013-09-03","Value":5.4545,"Volume":35427724.1}, 
 {"Date":"2013-09-02","Value":5.44,"Volume":22196016}, 
 {"Date":"2013-08-30","Value":5.4345,"Volume":60457210}, 
 {"Date":"2013-08-29","Value":5.4166,"Volume":73490501.4}, 
 {"Date":"2013-08-28","Value":5.4224,"Volume":1653532}, 
 {"Date":"2013-08-27","Value":5.4164,"Volume":50932667.2}, 
 {"Date":"2013-08-26","Value":5.385,"Volume":36237341.8}, 
 {"Date":"2013-08-23","Value":5.4015,"Volume":12603441.8}, 
 {"Date":"2013-08-22","Value":5.4228,"Volume":58321842}, 
 {"Date":"2013-08-21","Value":5.3875,"Volume":94082058.2}, 
 {"Date":"2013-08-20","Value":5.3951,"Volume":54345761.8}, 
 {"Date":"2013-08-19","Value":5.383,"Volume":6765458.1}, 
 {"Date":"2013-08-16","Value":5.3962,"Volume":4310063.7}, 
 {"Date":"2013-08-15","Value":5.404,"Volume":4390051}, 
 {"Date":"2013-08-14","Value":5.418,"Volume":43192193.5}, 
 {"Date":"2013-08-13","Value":5.4037,"Volume":58682231}, 
 {"Date":"2013-08-12","Value":5.376,"Volume":21302431.6}, 
 {"Date":"2013-08-09","Value":5.3739,"Volume":16919133}, 
 {"Date":"2013-08-08","Value":5.3893,"Volume":19060143.7}, 
 {"Date":"2013-08-07","Value":5.39,"Volume":14767413.8}, 
 {"Date":"2013-08-06","Value":5.3805,"Volume":14361656.7}, 
 {"Date":"2013-08-05","Value":5.373,"Volume":24241638.4}, 
 {"Date":"2013-08-02","Value":5.395,"Volume":6745850}, 
 {"Date":"2013-08-01","Value":5.3728,"Volume":58607862}, 
 {"Date":"2013-07-31","Value":5.3888,"Volume":36629899.3}, 
 {"Date":"2013-07-30","Value":5.361,"Volume":37665502}, 
 {"Date":"2013-07-29","Value":5.3615,"Volume":22864958.3}, 
 {"Date":"2013-07-26","Value":5.3227,"Volume":67762853.6}, 
 {"Date":"2013-07-25","Value":5.3049,"Volume":13440009.1}, 
 {"Date":"2013-07-24","Value":5.2716,"Volume":24690473.3}, 
 {"Date":"2013-07-23","Value":5.2684,"Volume":13407460.9}, 
 {"Date":"2013-07-22","Value":5.2675,"Volume":12820360.4}, 
 {"Date":"2013-07-19","Value":5.285,"Volume":32946360.8}, 
 {"Date":"2013-07-18","Value":5.276,"Volume":14899040}, 
 {"Date":"2013-07-17","Value":5.2913,"Volume":64190301.8}, 
 {"Date":"2013-07-16","Value":5.3047,"Volume":7074374.8}, 
 {"Date":"2013-07-15","Value":5.3158,"Volume":26096813.8}, 
 {"Date":"2013-07-12","Value":5.3124,"Volume":16198600.5}, 
 {"Date":"2013-07-11","Value":5.312,"Volume":3659880}, 
 {"Date":"2013-07-10","Value":5.35,"Volume":10778950.1}, 
 {"Date":"2013-07-09","Value":5.4066,"Volume":9765133.4}, 
 {"Date":"2013-07-08","Value":5.4315,"Volume":6142233.5}, 
 {"Date":"2013-07-05","Value":5.4195,"Volume":15290629}, 
 {"Date":"2013-07-04","Value":5.4115,"Volume":12100097}, 
 {"Date":"2013-07-03","Value":5.414,"Volume":44167449.2}, 
 {"Date":"2013-07-02","Value":5.3702,"Volume":22341966.3}, 
 {"Date":"2013-07-01","Value":5.357,"Volume":16420186.3}, 
 {"Date":"2013-06-28","Value":5.3317,"Volume":15705026.7}, 
 {"Date":"2013-06-27","Value":5.3465,"Volume":52495601.1}, 
 {"Date":"2013-06-26","Value":5.355,"Volume":9799013}, 
 {"Date":"2013-06-25","Value":5.3145,"Volume":35409070.7}, 
 {"Date":"2013-06-24","Value":5.3566,"Volume":11902496}, 
 {"Date":"2013-06-21","Value":5.332,"Volume":13918885.1}, 
 {"Date":"2013-06-20","Value":5.35,"Volume":45039132.9}, 
 {"Date":"2013-06-19","Value":5.2431,"Volume":19691663.9}, 
 {"Date":"2013-06-18","Value":5.205,"Volume":32856575.1}, 
 {"Date":"2013-06-17","Value":5.1658,"Volume":48606433}, 
 {"Date":"2013-06-14","Value":5.18,"Volume":49642608.2}, 
 {"Date":"2013-06-13","Value":5.2653,"Volume":76635711.8}, 
 {"Date":"2013-06-07","Value":5.2525,"Volume":13646713.1}, 
 {"Date":"2013-06-06","Value":5.24,"Volume":31227289.7}, 
 {"Date":"2013-06-05","Value":5.2165,"Volume":82084994.8}, 
 {"Date":"2013-06-04","Value":5.1946,"Volume":93084850.3}, 
 {"Date":"2013-06-03","Value":5.2271,"Volume":107004238.6}, 
 {"Date":"2013-05-31","Value":5.1752,"Volume":92625535.5}, 
 {"Date":"2013-05-30","Value":5.1481,"Volume":61218188.6}, 
 {"Date":"2013-05-29","Value":5.143,"Volume":30437784}, 
 {"Date":"2013-05-28","Value":5.124,"Volume":72928443}, 
 {"Date":"2013-05-27","Value":5.1131,"Volume":21199432}, 
 {"Date":"2013-05-24","Value":5.1042,"Volume":27155934.8}, 
 {"Date":"2013-05-23","Value":5.13,"Volume":21524684.8}, 
 {"Date":"2013-05-22","Value":5.0942,"Volume":9722938.5}, 
 {"Date":"2013-05-21","Value":5.0869,"Volume":43663075.6}, 
 {"Date":"2013-05-20","Value":5.1001,"Volume":31642576.8}, 
 {"Date":"2013-05-17","Value":5.1066,"Volume":26633127.9}, 
 {"Date":"2013-05-16","Value":5.11,"Volume":26695662.3}, 
 {"Date":"2013-05-15","Value":5.1123,"Volume":38317766.2}, 
 {"Date":"2013-05-14","Value":5.0915,"Volume":18734495}, 
 {"Date":"2013-05-13","Value":5.1074,"Volume":32143075.8}, 
 {"Date":"2013-05-08","Value":5.057,"Volume":7999841.2}, 
 {"Date":"2013-05-07","Value":5.0451,"Volume":30465787.7}, 
 {"Date":"2013-05-06","Value":5.0379,"Volume":59407571.8}, 
 {"Date":"2013-04-26","Value":5.0624,"Volume":28784935.6}, 
 {"Date":"2013-04-25","Value":5.0669,"Volume":9443192.9}, 
 {"Date":"2013-04-24","Value":5.1145,"Volume":25959477}, 
 {"Date":"2013-04-23","Value":5.1232,"Volume":9113924.8}, 
 {"Date":"2013-04-22","Value":5.112,"Volume":17181513}, 
 {"Date":"2013-04-19","Value":5.093,"Volume":21044727}, 
 {"Date":"2013-04-18","Value":5.13,"Volume":9114160.9}, 
 {"Date":"2013-04-17","Value":5.058,"Volume":11356491}, 
 {"Date":"2013-04-16","Value":5.0847,"Volume":58392310.8}, 
 {"Date":"2013-04-15","Value":5.0657,"Volume":28459998.8}, 
 {"Date":"2013-04-12","Value":49.9599,"Volume":68296060.62}, 
 {"Date":"2013-04-11","Value":49.84,"Volume":28813847.34}, 
 {"Date":"2013-04-10","Value":50.18,"Volume":30536545}, 
 {"Date":"2013-04-09","Value":50.35,"Volume":49101597.45}, 
 {"Date":"2013-04-08","Value":50.92,"Volume":59546357.6}, 
 {"Date":"2013-04-03","Value":50.688,"Volume":51889155.36}, 
 {"Date":"2013-04-02","Value":50.2033,"Volume":20368699.7}, 
 {"Date":"2013-04-01","Value":50.1499,"Volume":17783427.4}, 
 {"Date":"2013-03-29","Value":50.06,"Volume":29023628}, 
 {"Date":"2013-03-28","Value":49.9005,"Volume":35659747.5}, 
 {"Date":"2013-03-27","Value":49.7215,"Volume":85962863.5}, 
 {"Date":"2013-03-26","Value":49.73,"Volume":55800189.09}, 
 {"Date":"2013-03-25","Value":49.59,"Volume":6795942.93}, 
 {"Date":"2013-03-22","Value":49.8261,"Volume":20223482}, 
 {"Date":"2013-03-21","Value":49.8188,"Volume":38905860.36}, 
 {"Date":"2013-03-20","Value":49.858,"Volume":55983816.3}, 
 {"Date":"2013-03-19","Value":49.625,"Volume":48473121.58}, 
 {"Date":"2013-03-18","Value":49.725,"Volume":28662582.9}, 
 {"Date":"2013-03-15","Value":49.4698,"Volume":30421813.61}, 
 {"Date":"2013-03-14","Value":49.549,"Volume":11024005}, 
 {"Date":"2013-03-13","Value":49.4964,"Volume":40445251.8}, 
 {"Date":"2013-03-12","Value":49.5101,"Volume":53581497.4}, 
 {"Date":"2013-03-11","Value":49.5485,"Volume":88787565.82}, 
 {"Date":"2013-03-07","Value":49.52,"Volume":83168433.4}, 
 {"Date":"2013-03-06","Value":49.2898,"Volume":44404679.62}, 
 {"Date":"2013-03-05","Value":49.3792,"Volume":31554572.68}, 
 {"Date":"2013-03-04","Value":49.46,"Volume":20485639.89}, 
 {"Date":"2013-03-01","Value":49.2986,"Volume":87176440.28}, 
 {"Date":"2013-02-28","Value":49.0556,"Volume":26502370.2}, 
 {"Date":"2013-02-27","Value":49.2148,"Volume":29575554.5}, 
 {"Date":"2013-02-26","Value":49.0824,"Volume":42758090.5}, 
 {"Date":"2013-02-25","Value":48.68,"Volume":19880114.81}, 
 {"Date":"2013-02-22","Value":48.66,"Volume":15922716}, 
 {"Date":"2013-02-21","Value":48.46,"Volume":7273698.16}, 
 {"Date":"2013-02-20","Value":48.19,"Volume":31659756.2}, 
 {"Date":"2013-02-19","Value":48.2876,"Volume":53793755.09}, 
 {"Date":"2013-02-18","Value":48.396,"Volume":133278805.5}, 
 {"Date":"2013-02-08","Value":48.429,"Volume":5943825.29}, 
 {"Date":"2013-02-07","Value":48.33,"Volume":39812657.3}, 
 {"Date":"2013-02-06","Value":48.2218,"Volume":142602427.49}, 
 {"Date":"2013-02-05","Value":48.437,"Volume":68244423.48}, 
 {"Date":"2013-02-04","Value":48.15,"Volume":129469453.1}, 
 {"Date":"2013-02-01","Value":48.245,"Volume":73094559.32}, 
 {"Date":"2013-01-31","Value":48.2982,"Volume":26027031}, 
 {"Date":"2013-01-30","Value":48.29,"Volume":29608281.37}, 
 {"Date":"2013-01-29","Value":48.4434,"Volume":13802895.05}, 
 {"Date":"2013-01-28","Value":48.31,"Volume":36816737.06}, 
 {"Date":"2013-01-25","Value":48.36,"Volume":39481345}, 
 {"Date":"2013-01-24","Value":48.5681,"Volume":53603613.7}, 
 {"Date":"2013-01-23","Value":48.6901,"Volume":102901275.99}, 
 {"Date":"2013-01-22","Value":48.685,"Volume":25964722.9}, 
 {"Date":"2013-01-21","Value":48.915,"Volume":121269434.59}, 
 {"Date":"2013-01-18","Value":48.77,"Volume":100216171.99}, 
 {"Date":"2013-01-17","Value":49.0519,"Volume":127016361.69}, 
 {"Date":"2013-01-16","Value":48.9497,"Volume":87310173.96}, 
 {"Date":"2013-01-15","Value":48.7734,"Volume":67258786.25}, 
 {"Date":"2013-01-14","Value":48.8799,"Volume":90824650.78}, 
 {"Date":"2013-01-11","Value":48.89,"Volume":79198093.5}, 
 {"Date":"2013-01-10","Value":49.05,"Volume":12567529.32}, 
 {"Date":"2013-01-09","Value":49.14,"Volume":47142400.01}, 
 {"Date":"2012-12-28","Value":48.775,"Volume":31474027}, 
 {"Date":"2012-12-27","Value":48.9,"Volume":60583697.17}, 
 {"Date":"2012-12-26","Value":49.15,"Volume":32066462}, 
 {"Date":"2012-12-25","Value":49.14,"Volume":33099175}, 
 {"Date":"2012-12-24","Value":49.4152,"Volume":18252875.74}, 
 {"Date":"2012-12-21","Value":49.3699,"Volume":46749883.5}, 
 {"Date":"2012-12-20","Value":49.401,"Volume":155230976.9}, 
 {"Date":"2012-12-19","Value":49.48,"Volume":101963113}, 
 {"Date":"2012-12-18","Value":49.86,"Volume":97061198}, 
 {"Date":"2012-12-17","Value":49.42,"Volume":145276978.76}, 
 {"Date":"2012-12-14","Value":49.3,"Volume":16347842.46}, 
 {"Date":"2012-12-13","Value":49.13,"Volume":49355882}, 
 {"Date":"2012-12-12","Value":49.3769,"Volume":56729587.8}, 
 {"Date":"2012-12-11","Value":49.3,"Volume":73361896.5}, 
 {"Date":"2012-12-10","Value":49.74,"Volume":22277833.24}, 
 {"Date":"2012-12-07","Value":49.852,"Volume":14796910.3}, 
 {"Date":"2012-12-06","Value":49.7795,"Volume":27375800.24}, 
 {"Date":"2012-12-05","Value":49.58,"Volume":15611556.9}, 
 {"Date":"2012-12-04","Value":49.87,"Volume":28498878.99}, 
 {"Date":"2012-12-03","Value":49.58,"Volume":5097886}, 
 {"Date":"2012-11-30","Value":49.575,"Volume":25023648.16}, 
 {"Date":"2012-11-29","Value":49.9,"Volume":67297138}, 
 {"Date":"2012-11-28","Value":50.04,"Volume":18744550}, 
 {"Date":"2012-11-27","Value":49.73,"Volume":7089778.95}, 
 {"Date":"2012-11-26","Value":49.8912,"Volume":7701479.6}, 
 {"Date":"2012-11-23","Value":50.01,"Volume":87937232.05}, 
 {"Date":"2012-11-22","Value":50.0337,"Volume":5901186.78}, 
 {"Date":"2012-11-21","Value":50.35,"Volume":10905143.85}, 
 {"Date":"2012-11-20","Value":50.49,"Volume":27935324.3}, 
 {"Date":"2012-11-19","Value":50.8098,"Volume":772308.96}, 
 {"Date":"2012-11-16","Value":50.8199,"Volume":13932365.2}, 
 {"Date":"2012-11-15","Value":50.9,"Volume":7360000.3}, 
 {"Date":"2012-11-14","Value":51.037,"Volume":23849065.1}, 
 {"Date":"2012-11-13","Value":50.97,"Volume":5937104}, 
 {"Date":"2012-11-12","Value":50.77,"Volume":5485622.1}, 
 {"Date":"2012-11-09","Value":50.547,"Volume":16469829.68}, 
 {"Date":"2012-11-08","Value":50.444,"Volume":12536394.64}, 
 {"Date":"2012-11-07","Value":50.2,"Volume":27137907.6}, 
 {"Date":"2012-11-06","Value":50.5007,"Volume":7081303.44}, 
 {"Date":"2012-11-02","Value":50.2631,"Volume":46056554.19}, 
 {"Date":"2012-11-01","Value":50.265,"Volume":15029079.15}, 
 {"Date":"2012-10-31","Value":50.286,"Volume":6293638.6}, 
 {"Date":"2012-10-30","Value":50.4866,"Volume":48735694.4}, 
 {"Date":"2012-10-29","Value":50.3201,"Volume":48463111.63}, 
 {"Date":"2012-10-26","Value":50.46,"Volume":18642383}, 
 {"Date":"2012-10-25","Value":50.085,"Volume":5292257}, 
 {"Date":"2012-10-24","Value":50.02,"Volume":18933574}, 
 {"Date":"2012-10-23","Value":49.795,"Volume":89626585}, 
 {"Date":"2012-10-22","Value":49.42,"Volume":9824470}, 
 {"Date":"2012-10-19","Value":49.205,"Volume":26873303.5}, 
 {"Date":"2012-10-18","Value":49.12,"Volume":7847156}, 
 {"Date":"2012-10-17","Value":49.28,"Volume":43955304}, 
 {"Date":"2012-10-16","Value":49.43,"Volume":63399513}, 
 {"Date":"2012-10-15","Value":49.619,"Volume":31812304}, 
 {"Date":"2012-10-12","Value":49.46,"Volume":34625894}, 
 {"Date":"2012-10-11","Value":49.64,"Volume":28616604.5}, 
 {"Date":"2012-10-10","Value":49.61,"Volume":53459189}, 
 {"Date":"2012-10-09","Value":49.438,"Volume":16010285.1}, 
 {"Date":"2012-10-08","Value":49.363,"Volume":68653165.4}, 
 {"Date":"2012-09-28","Value":49.115,"Volume":28930469}, 
 {"Date":"2012-09-27","Value":49.42,"Volume":79352727}, 
 {"Date":"2012-09-26","Value":49.48,"Volume":37256140}, 
 {"Date":"2012-09-25","Value":49.4,"Volume":12739801}, 
 {"Date":"2012-09-24","Value":49.58,"Volume":17490257}, 
 {"Date":"2012-09-21","Value":49.448,"Volume":37148389}, 
 {"Date":"2012-09-20","Value":50.03,"Volume":94376598}, 
 {"Date":"2012-09-19","Value":48.8601,"Volume":57180383.5}, 
 {"Date":"2012-09-18","Value":48.825,"Volume":36357575.5}, 
 {"Date":"2012-09-17","Value":48.44,"Volume":28652142}, 
 {"Date":"2012-09-14","Value":48.885,"Volume":13945077}, 
 {"Date":"2012-09-13","Value":49.65,"Volume":41023056}, 
 {"Date":"2012-09-12","Value":49.74,"Volume":44265192.5}, 
 {"Date":"2012-09-11","Value":50.129,"Volume":29080288}, 
 {"Date":"2012-09-10","Value":50.06,"Volume":30540827.8}, 
 {"Date":"2012-09-07","Value":50.557,"Volume":33253953.3}, 
 {"Date":"2012-09-06","Value":50.75,"Volume":19056560}, 
 {"Date":"2012-09-05","Value":51.075,"Volume":13794870.5}, 
 {"Date":"2012-09-04","Value":50.733,"Volume":24425636.8}, 
 {"Date":"2012-09-03","Value":51.1,"Volume":3474120}, 
 {"Date":"2012-08-31","Value":51.254,"Volume":47481470.1}, 
 {"Date":"2012-08-30","Value":50.85,"Volume":41703266}, 
 {"Date":"2012-08-29","Value":50.55,"Volume":136846995}, 
 {"Date":"2012-08-28","Value":50.35,"Volume":27458713}, 
 {"Date":"2012-08-27","Value":50.119,"Volume":23433207.5}, 
 {"Date":"2012-08-24","Value":50.049,"Volume":33737411}, 
 {"Date":"2012-08-23","Value":49.9,"Volume":10158381.9}, 
 {"Date":"2012-08-22","Value":50.1,"Volume":5214780}, 
 {"Date":"2012-08-21","Value":50.22,"Volume":73518142.1}, 
 {"Date":"2012-08-20","Value":50.33,"Volume":13483642}, 
 {"Date":"2012-08-17","Value":50.06,"Volume":850950}, 
 {"Date":"2012-08-16","Value":50.135,"Volume":36443530}, 
 {"Date":"2012-08-15","Value":50.027,"Volume":47456765}, 
 {"Date":"2012-08-14","Value":49.98,"Volume":8920785.6}, 
 {"Date":"2012-08-13","Value":49.95,"Volume":24602042.75}, 
 {"Date":"2012-08-10","Value":50.12,"Volume":22566957.5}, 
 {"Date":"2012-08-09","Value":49.47,"Volume":42263344.7}, 
 {"Date":"2012-08-08","Value":49.77,"Volume":6460600}, 
 {"Date":"2012-08-07","Value":49.73,"Volume":5643735}, 
 {"Date":"2012-08-06","Value":50.129,"Volume":20558301}, 
 {"Date":"2012-08-03","Value":51.05,"Volume":21387902}, 
 {"Date":"2012-08-02","Value":51,"Volume":16254090}, 
 {"Date":"2012-08-01","Value":50.71,"Volume":17958733}, 
 {"Date":"2012-07-31","Value":50.45,"Volume":21581068.1}, 
 {"Date":"2012-07-30","Value":50.498,"Volume":55899712}, 
 {"Date":"2012-07-27","Value":50.5,"Volume":31996150.5}, 
 {"Date":"2012-07-26","Value":51.109,"Volume":48237664.48}, 
 {"Date":"2012-07-25","Value":51.668,"Volume":10553342.5}, 
 {"Date":"2012-07-24","Value":51.15,"Volume":37591480.1}, 
 {"Date":"2012-07-23","Value":50.79,"Volume":10657597}, 
 {"Date":"2012-07-20","Value":50.21,"Volume":12562446}, 
 {"Date":"2012-07-19","Value":50.27,"Volume":28963191}, 
 {"Date":"2012-07-18","Value":50.875,"Volume":22083937}, 
 {"Date":"2012-07-17","Value":50.89,"Volume":5293969}, 
 {"Date":"2012-07-16","Value":51.215,"Volume":35149493.5}, 
 {"Date":"2012-07-13","Value":51.25,"Volume":76003009.6}, 
 {"Date":"2012-07-12","Value":51.399,"Volume":13469724.1}, 
 {"Date":"2012-07-11","Value":51.46,"Volume":5073738.2}, 
 {"Date":"2012-07-10","Value":51.788,"Volume":13153733}, 
 {"Date":"2012-07-09","Value":51.86,"Volume":15781103.1}, 
 {"Date":"2012-07-06","Value":51.264,"Volume":7189631}, 
 {"Date":"2012-07-05","Value":51.14,"Volume":14984925}, 
 {"Date":"2012-07-04","Value":50.725,"Volume":14298328.4}, 
 {"Date":"2012-07-03","Value":51.16,"Volume":25079609.61}, 
 {"Date":"2012-07-02","Value":51.16,"Volume":16916380}, 
 {"Date":"2012-06-29","Value":51.661,"Volume":19450572.5}, 
 {"Date":"2012-06-28","Value":51.91,"Volume":2564420}, 
 {"Date":"2012-06-27","Value":51.639,"Volume":71894384.5}, 
 {"Date":"2012-06-26","Value":52.16,"Volume":62232961.8}, 
 {"Date":"2012-06-25","Value":52.098,"Volume":26955236.5}, 
 {"Date":"2012-06-21","Value":51.6,"Volume":12114502}, 
 {"Date":"2012-06-20","Value":51.16,"Volume":81468693}, 
 {"Date":"2012-06-19","Value":51.2,"Volume":84583342.8}, 
 {"Date":"2012-06-18","Value":50.608,"Volume":9623467}, 
 {"Date":"2012-06-15","Value":50.93,"Volume":13632679}, 
 {"Date":"2012-06-14","Value":51.235,"Volume":30464190}, 
 {"Date":"2012-06-13","Value":51.349,"Volume":9837644}, 
 {"Date":"2012-06-08","Value":51.33,"Volume":11827930.98}, 
 {"Date":"2012-06-07","Value":50.66,"Volume":22755036.4}, 
 {"Date":"2012-06-06","Value":51.55,"Volume":20007300.6}, 
 {"Date":"2012-06-05","Value":52.22,"Volume":31401988.3}, 
 {"Date":"2012-06-04","Value":53.522,"Volume":31500672.8}, 
 {"Date":"2012-06-01","Value":53.24,"Volume":32966164}, 
 {"Date":"2012-05-31","Value":51.5,"Volume":7989330.57}, 
 {"Date":"2012-05-30","Value":50.99,"Volume":13081035.69}, 
 {"Date":"2012-05-29","Value":50.6,"Volume":17903357.6}, 
 {"Date":"2012-05-28","Value":50.2,"Volume":6841556}, 
 {"Date":"2012-05-25","Value":49.98,"Volume":11264520}, 
 {"Date":"2012-05-24","Value":49.94,"Volume":12536900}, 
 {"Date":"2012-05-23","Value":49.55,"Volume":19682258}, 
 {"Date":"2012-05-22","Value":49.22,"Volume":18314842.5}, 
 {"Date":"2012-05-21","Value":49.307,"Volume":79178719}, 
 {"Date":"2012-05-18","Value":49.659,"Volume":12000796.2}, 
 {"Date":"2012-05-17","Value":48.93,"Volume":39467620.3}, 
 {"Date":"2012-05-16","Value":48.96,"Volume":39534762.4}, 
 {"Date":"2012-05-15","Value":47.98,"Volume":27969558}, 
 {"Date":"2012-05-14","Value":47.895,"Volume":42371141.47}, 
 {"Date":"2012-05-11","Value":47.85,"Volume":33314610.89}, 
 {"Date":"2012-05-10","Value":47.84,"Volume":5038325}, 
 {"Date":"2012-05-04","Value":46.88,"Volume":13127328}, 
 {"Date":"2012-05-03","Value":46.72,"Volume":32250486.6}, 
 {"Date":"2012-05-02","Value":46.65,"Volume":5849053.5}, 
 {"Date":"2012-04-27","Value":46.616,"Volume":15047251}, 
 {"Date":"2012-04-26","Value":46.485,"Volume":32665839}, 
 {"Date":"2012-04-25","Value":46.485,"Volume":38895446.9}, 
 {"Date":"2012-04-24","Value":46.69,"Volume":18021837}, 
 {"Date":"2012-04-23","Value":46.751,"Volume":27704172.9}, 
 {"Date":"2012-04-20","Value":46.78,"Volume":19343100.9}, 
 {"Date":"2012-04-19","Value":46.81,"Volume":18251970}, 
 {"Date":"2012-04-18","Value":46.82,"Volume":36529400}, 
 {"Date":"2012-04-17","Value":47.083,"Volume":46599698.5}, 
 {"Date":"2012-04-16","Value":47.229,"Volume":18269439.2}, 
 {"Date":"2012-04-13","Value":46.8,"Volume":41113962.4}, 
 {"Date":"2012-04-12","Value":46.86,"Volume":54940066}, 
 {"Date":"2012-04-11","Value":47.255,"Volume":75234660}, 
 {"Date":"2012-04-10","Value":47.02,"Volume":47276171.4}, 
 {"Date":"2012-04-09","Value":46.95,"Volume":38676871}, 
 {"Date":"2012-04-06","Value":46.72,"Volume":70372839}, 
 {"Date":"2012-04-05","Value":46.652,"Volume":81122665}, 
 {"Date":"2012-03-30","Value":46.48,"Volume":48914448.9}, 
 {"Date":"2012-03-29","Value":46.42,"Volume":66200550}, 
 {"Date":"2012-03-28","Value":46.139,"Volume":62244473}, 
 {"Date":"2012-03-27","Value":45.92,"Volume":89135836}, 
 {"Date":"2012-03-26","Value":46.33,"Volume":67232142.3}, 
 {"Date":"2012-03-23","Value":46.63,"Volume":39159039}, 
 {"Date":"2012-03-22","Value":46.3195,"Volume":37488062}, 
 {"Date":"2012-03-21","Value":46.183,"Volume":55562600}, 
 {"Date":"2012-03-20","Value":46.15,"Volume":34775406}, 
 {"Date":"2012-03-19","Value":46.2,"Volume":10984135}, 
 {"Date":"2012-03-16","Value":46.4129,"Volume":35663802.5}, 
 {"Date":"2012-03-15","Value":46.77,"Volume":43599946}, 
 {"Date":"2012-03-14","Value":46.619,"Volume":13399103.56}, 
 {"Date":"2012-03-13","Value":46.693,"Volume":49247327.4}, 
 {"Date":"2012-03-12","Value":46.9305,"Volume":66734773}, 
 {"Date":"2012-03-07","Value":46.98,"Volume":54711650}, 
 {"Date":"2012-03-06","Value":46.7,"Volume":11485720}, 
 {"Date":"2012-03-05","Value":46.55,"Volume":17013995}, 
 {"Date":"2012-03-02","Value":46.54,"Volume":23377906}, 
 {"Date":"2012-03-01","Value":46.45,"Volume":6602860}, 
 {"Date":"2012-02-29","Value":46.145,"Volume":33525313.5}, 
 {"Date":"2012-02-28","Value":46.02,"Volume":32545178}, 
 {"Date":"2012-02-27","Value":46.2584,"Volume":11530416.2}, 
 {"Date":"2012-02-24","Value":46.73,"Volume":22059987}, 
 {"Date":"2012-02-22","Value":47.298,"Volume":72225292.4}, 
 {"Date":"2012-02-21","Value":47.28,"Volume":7801195}, 
 {"Date":"2012-02-20","Value":47.31,"Volume":39069587}, 
 {"Date":"2012-02-17","Value":47.63,"Volume":26612195.6}, 
 {"Date":"2012-02-16","Value":47.934,"Volume":36518445.68}, 
 {"Date":"2012-02-15","Value":47.565,"Volume":34156978}, 
 {"Date":"2012-02-14","Value":47.745,"Volume":33926887.8}, 
 {"Date":"2012-02-13","Value":47.471,"Volume":36971720}, 
 {"Date":"2012-02-10","Value":47.53,"Volume":46199404}, 
 {"Date":"2012-02-09","Value":47.225,"Volume":20950863}, 
 {"Date":"2012-02-08","Value":47.22,"Volume":54523913}, 
 {"Date":"2012-02-07","Value":47.77,"Volume":20502762}, 
 {"Date":"2012-02-06","Value":48.05,"Volume":62290808.8}, 
 {"Date":"2012-02-03","Value":48.0201,"Volume":63383728.37}, 
 {"Date":"2012-02-02","Value":48,"Volume":44785377.2}, 
 {"Date":"2012-02-01","Value":48.22,"Volume":18366880}, 
 {"Date":"2012-01-31","Value":48.1,"Volume":25080190}, 
 {"Date":"2012-01-30","Value":48.11,"Volume":38431108}, 
 {"Date":"2012-01-20","Value":49.64,"Volume":14434896}, 
 {"Date":"2012-01-19","Value":49.92,"Volume":63907777}, 
 {"Date":"2012-01-18","Value":50.02,"Volume":31117719.1}, 
 {"Date":"2012-01-17","Value":50.1,"Volume":24103608.9}, 
 {"Date":"2012-01-16","Value":50.64,"Volume":53491848}, 
 {"Date":"2012-01-13","Value":50.0225,"Volume":34777290}, 
 {"Date":"2012-01-12","Value":50.17,"Volume":26327557}, 
 {"Date":"2012-01-11","Value":50.1525,"Volume":65759092.8}, 
 {"Date":"2012-01-10","Value":50.49,"Volume":26250810}, 
 {"Date":"2011-12-30","Value":50.7,"Volume":6821611}, 
 {"Date":"2011-12-29","Value":50.65,"Volume":17724190}, 
 {"Date":"2011-12-28","Value":49.85,"Volume":9541264}, 
 {"Date":"2011-12-27","Value":49.1,"Volume":23363518}, 
 {"Date":"2011-12-26","Value":49.33,"Volume":2955311.3}, 
 {"Date":"2011-12-23","Value":49.3,"Volume":16458203.5}, 
 {"Date":"2011-12-22","Value":49.77,"Volume":36801419}, 
 {"Date":"2011-12-21","Value":50.07,"Volume":32366364.7}, 
 {"Date":"2011-12-20","Value":50.43,"Volume":33110892}, 
 {"Date":"2011-12-19","Value":50.3,"Volume":68369395}, 
 {"Date":"2011-12-16","Value":49.89,"Volume":128749072.5}, 
 {"Date":"2011-12-15","Value":49.799,"Volume":94097394}, 
 {"Date":"2011-12-14","Value":49.745,"Volume":19830165}, 
 {"Date":"2011-12-13","Value":49.66,"Volume":52990931}, 
 {"Date":"2011-12-12","Value":49.395,"Volume":46294001}, 
 {"Date":"2011-12-09","Value":49.56,"Volume":58003940.71}, 
 {"Date":"2011-12-08","Value":49.01,"Volume":89011456}, 
 {"Date":"2011-12-07","Value":48.91,"Volume":34642693}, 
 {"Date":"2011-12-06","Value":48.759,"Volume":91044780.6}, 
 {"Date":"2011-12-05","Value":48.45,"Volume":16117000}, 
 {"Date":"2011-12-02","Value":48.31,"Volume":109434048.7}, 
 {"Date":"2011-12-01","Value":48.443,"Volume":60775303.8}, 
 {"Date":"2011-11-30","Value":49.1,"Volume":60397884.8}, 
 {"Date":"2011-11-29","Value":49.025,"Volume":61953997.8}, 
 {"Date":"2011-11-28","Value":49.13,"Volume":67544350}, 
 {"Date":"2011-11-25","Value":49.405,"Volume":72843668}, 
 {"Date":"2011-11-24","Value":49.2,"Volume":63523051.06}, 
 {"Date":"2011-11-23","Value":49.0085,"Volume":24736366.2}, 
 {"Date":"2011-11-22","Value":48.6988,"Volume":61703184}, 
 {"Date":"2011-11-21","Value":48.7469,"Volume":25371892.7}, 
 {"Date":"2011-11-18","Value":48.66,"Volume":18525074}, 
 {"Date":"2011-11-17","Value":48.4,"Volume":9325830}, 
 {"Date":"2011-11-16","Value":48.55,"Volume":47390682.8}, 
 {"Date":"2011-11-15","Value":48.26,"Volume":23203440}, 
 {"Date":"2011-11-14","Value":47.815,"Volume":16671507.5}, 
 {"Date":"2011-11-11","Value":48.118,"Volume":27103876.6}, 
 {"Date":"2011-11-10","Value":48.425,"Volume":22342937.04}, 
 {"Date":"2011-11-09","Value":47.45,"Volume":12191212}, 
 {"Date":"2011-11-08","Value":47.966,"Volume":48839580}, 
 {"Date":"2011-11-07","Value":47.9,"Volume":7661439}, 
 {"Date":"2011-11-03","Value":48.21,"Volume":47489437.5}, 
 {"Date":"2011-11-02","Value":48.035,"Volume":55118994.1}, 
 {"Date":"2011-11-01","Value":47.85,"Volume":38263562}, 
 {"Date":"2011-10-31","Value":47.2,"Volume":17957928}, 
 {"Date":"2011-10-28","Value":46.8675,"Volume":14934000}, 
 {"Date":"2011-10-27","Value":47.3,"Volume":24978167.5}, 
 {"Date":"2011-10-26","Value":47.83,"Volume":61545495}, 
 {"Date":"2011-10-25","Value":47.75,"Volume":51575313}, 
 {"Date":"2011-10-24","Value":48.18,"Volume":62556488}, 
 {"Date":"2011-10-21","Value":48.86,"Volume":38501251.2}, 
 {"Date":"2011-10-20","Value":48.8,"Volume":79794415}, 
 {"Date":"2011-10-19","Value":48.32,"Volume":59335668}, 
 {"Date":"2011-10-18","Value":48.15,"Volume":52736625.76}, 
 {"Date":"2011-10-17","Value":47.96,"Volume":9952587}, 
 {"Date":"2011-10-14","Value":48.315,"Volume":48968021.1}, 
 {"Date":"2011-10-13","Value":48.5451,"Volume":68205731.75}, 
 {"Date":"2011-10-12","Value":48.75,"Volume":59278195}, 
 {"Date":"2011-10-11","Value":49.25,"Volume":67373357}, 
 {"Date":"2011-10-10","Value":50.03,"Volume":31460054}, 
 {"Date":"2011-09-30","Value":49.4,"Volume":4646171}, 
 {"Date":"2011-09-29","Value":49.38,"Volume":5754317}, 
 {"Date":"2011-09-27","Value":49.95,"Volume":14995698.5}, 
 {"Date":"2011-09-26","Value":50.165,"Volume":2006700}, 
 {"Date":"2011-09-23","Value":49.91,"Volume":60210}, 
 {"Date":"2011-09-22","Value":49.6,"Volume":8133195}, 
 {"Date":"2011-09-21","Value":49.25,"Volume":16913865}, 
 {"Date":"2011-09-20","Value":49.36,"Volume":22942053}, 
 {"Date":"2011-09-19","Value":48.315,"Volume":8866190}, 
 {"Date":"2011-09-16","Value":47.909,"Volume":20921518.4}, 
 {"Date":"2011-09-15","Value":47.72,"Volume":26124152}, 
 {"Date":"2011-09-14","Value":47.54,"Volume":16236226}, 
 {"Date":"2011-09-13","Value":47.3,"Volume":29972193}, 
 {"Date":"2011-09-09","Value":46.75,"Volume":20829776}, 
 {"Date":"2011-09-08","Value":46.42,"Volume":30628900}, 
 {"Date":"2011-09-07","Value":46.39,"Volume":22192105}, 
 {"Date":"2011-09-06","Value":46.6,"Volume":21285172}, 
 {"Date":"2011-09-05","Value":46.2,"Volume":8077824}, 
 {"Date":"2011-09-02","Value":45.71,"Volume":3840480}, 
 {"Date":"2011-09-01","Value":45.52,"Volume":4552000}, 
 {"Date":"2011-08-31","Value":45.46,"Volume":4626372}, 
 {"Date":"2011-08-30","Value":45.48,"Volume":8471224}, 
 {"Date":"2011-08-29","Value":45.1,"Volume":10189360}, 
 {"Date":"2011-08-26","Value":45.35,"Volume":4256600}, 
 {"Date":"2011-08-25","Value":45.4,"Volume":24010412}, 
 {"Date":"2011-08-24","Value":45.4,"Volume":14496186}, 
 {"Date":"2011-08-23","Value":45.468,"Volume":24555130}, 
 {"Date":"2011-08-22","Value":46,"Volume":15164992}, 
 {"Date":"2011-08-19","Value":45.945,"Volume":35952071.5}, 
 {"Date":"2011-08-18","Value":45.37,"Volume":23221288}, 
 {"Date":"2011-08-17","Value":45.06,"Volume":17428552}, 
 {"Date":"2011-08-16","Value":45.045,"Volume":25140104.5}, 
 {"Date":"2011-08-15","Value":45.26,"Volume":17206531}, 
 {"Date":"2011-08-12","Value":46.1,"Volume":8853762}, 
 {"Date":"2011-08-11","Value":46.05,"Volume":6638727}, 
 {"Date":"2011-08-10","Value":45.7,"Volume":694642}, 
 {"Date":"2011-08-09","Value":45.475,"Volume":3806644}, 
 {"Date":"2011-08-08","Value":44.405,"Volume":18473507}, 
 {"Date":"2011-08-05","Value":44.12,"Volume":4837906}, 
 {"Date":"2011-08-04","Value":43.32,"Volume":26108206}, 
 {"Date":"2011-08-03","Value":43.4301,"Volume":23103598}, 
 {"Date":"2011-08-02","Value":43.32,"Volume":17330344}, 
 {"Date":"2011-08-01","Value":42.865,"Volume":17602977.2}, 
 {"Date":"2011-07-29","Value":43.03,"Volume":5719586.2}, 
 {"Date":"2011-07-28","Value":42.83,"Volume":4368660}, 
 {"Date":"2011-07-27","Value":42.67,"Volume":34221440}, 
 {"Date":"2011-07-26","Value":42.75,"Volume":9332395}, 
 {"Date":"2011-07-25","Value":43.0501,"Volume":19937005}, 
 {"Date":"2011-07-22","Value":43.02,"Volume":7531750}, 
 {"Date":"2011-07-21","Value":43.269,"Volume":11741921}, 
 {"Date":"2011-07-20","Value":43.4401,"Volume":8611819.08}, 
 {"Date":"2011-07-19","Value":43.6,"Volume":8880892}, 
 {"Date":"2011-07-18","Value":43.595,"Volume":10599030}, 
 {"Date":"2011-07-15","Value":43.58,"Volume":25160195}, 
 {"Date":"2011-07-14","Value":43.435,"Volume":6997430}, 
 {"Date":"2011-07-13","Value":43.705,"Volume":6687455}, 
 {"Date":"2011-07-12","Value":43.85,"Volume":5939793.52}, 
 {"Date":"2011-07-11","Value":43.463,"Volume":5127714}, 
 {"Date":"2011-07-08","Value":43.17,"Volume":11684007.5}, 
 {"Date":"2011-07-07","Value":43.305,"Volume":9300749}, 
 {"Date":"2011-07-06","Value":43.18,"Volume":8706368}, 
 {"Date":"2011-07-05","Value":43.12,"Volume":8192500}, 
 {"Date":"2011-07-04","Value":43.06,"Volume":22528629}, 
 {"Date":"2011-07-01","Value":43.15,"Volume":15008000}, 
 {"Date":"2011-06-30","Value":43.14,"Volume":2425154}, 
 {"Date":"2011-06-29","Value":43.445,"Volume":17713607.25}, 
 {"Date":"2011-06-28","Value":43.605,"Volume":11215071.5}, 
 {"Date":"2011-06-27","Value":43.74,"Volume":6567117}, 
 {"Date":"2011-06-24","Value":43.48,"Volume":5630076}, 
 {"Date":"2011-06-23","Value":43.345,"Volume":18106415}, 
 {"Date":"2011-06-22","Value":43.13,"Volume":4042229.5}, 
 {"Date":"2011-06-21","Value":43.315,"Volume":2434862}, 
 {"Date":"2011-06-20","Value":43.58,"Volume":6140950}, 
 {"Date":"2011-06-17","Value":43.548,"Volume":1959640}, 
 {"Date":"2011-06-16","Value":43.49,"Volume":22780414.2}, 
 {"Date":"2011-06-15","Value":43.105,"Volume":15089000}, 
 {"Date":"2011-06-14","Value":43.07,"Volume":13357450}, 
 {"Date":"2011-06-10","Value":42.925,"Volume":4292250}, 
 {"Date":"2011-06-09","Value":42.83,"Volume":12975968}, 
 {"Date":"2011-06-08","Value":42.8,"Volume":19415065}, 
 {"Date":"2011-06-07","Value":42.97,"Volume":10745047}, 
 {"Date":"2011-06-03","Value":43.075,"Volume":10100533.75}, 
 {"Date":"2011-06-02","Value":43.26,"Volume":20571950}, 
 {"Date":"2011-06-01","Value":43.2,"Volume":11884556}, 
 {"Date":"2011-05-31","Value":43.183,"Volume":263420.5}, 
 {"Date":"2011-05-30","Value":43.33,"Volume":77994}, 
 {"Date":"2011-05-27","Value":43.38,"Volume":4338}, 
 {"Date":"2011-05-26","Value":43.53,"Volume":2176500}, 
 {"Date":"2011-05-25","Value":43.7,"Volume":3393098}, 
 {"Date":"2011-05-23","Value":43.609,"Volume":4666263}, 
 {"Date":"2011-05-20","Value":43.0136,"Volume":10755180}, 
 {"Date":"2011-05-19","Value":43.08,"Volume":9744047}, 
 {"Date":"2011-05-18","Value":43.231,"Volume":2700377.5}, 
 {"Date":"2011-05-17","Value":43.28,"Volume":12379080}, 
 {"Date":"2011-05-13","Value":42.93,"Volume":4770040}, 
 {"Date":"2011-05-12","Value":43.1,"Volume":11215400}, 
 {"Date":"2011-05-11","Value":42.665,"Volume":6540526}, 
 {"Date":"2011-05-10","Value":43.01,"Volume":11212310}, 
 {"Date":"2011-05-06","Value":42.58,"Volume":5688012}, 
 {"Date":"2011-05-05","Value":42.15,"Volume":11811152}, 
 {"Date":"2011-05-04","Value":42.275,"Volume":4227750}, 
 {"Date":"2011-05-03","Value":42.3,"Volume":4407555}, 
 {"Date":"2011-04-29","Value":42.5,"Volume":27747085}, 
 {"Date":"2011-04-28","Value":42.42,"Volume":18688940}, 
 {"Date":"2011-04-27","Value":42.734,"Volume":2140973}, 
 {"Date":"2011-04-26","Value":42.899,"Volume":16176434}, 
 {"Date":"2011-04-25","Value":43.149,"Volume":7551975}, 
 {"Date":"2011-04-22","Value":43.115,"Volume":14166026}, 
 {"Date":"2011-04-21","Value":43.065,"Volume":15073730}, 
 {"Date":"2011-04-20","Value":43.288,"Volume":10821900}, 
 {"Date":"2011-04-19","Value":43.56,"Volume":10905500}, 
 {"Date":"2011-04-18","Value":43.2495,"Volume":7346890}, 
 {"Date":"2011-04-15","Value":43.31,"Volume":2165390}, 
 {"Date":"2011-04-14","Value":43.2,"Volume":868320}, 
 {"Date":"2011-04-12","Value":43.12,"Volume":4894822.5}, 
 {"Date":"2011-04-11","Value":42.95,"Volume":5960951}, 
 {"Date":"2011-04-08","Value":43.205,"Volume":4895221.5}, 
 {"Date":"2011-04-07","Value":43.23,"Volume":13623110}, 
 {"Date":"2011-04-06","Value":43.22,"Volume":6560056}, 
 {"Date":"2011-04-01","Value":43.365,"Volume":9321750}, 
 {"Date":"2011-03-30","Value":43.35,"Volume":8680108}, 
 {"Date":"2011-03-29","Value":43.205,"Volume":9484486.5}, 
 {"Date":"2011-03-28","Value":43.34,"Volume":9124555}, 
 {"Date":"2011-03-25","Value":43.03,"Volume":25208936}, 
 {"Date":"2011-03-24","Value":43.36,"Volume":9106430}, 
 {"Date":"2011-03-23","Value":43.15,"Volume":10920738}, 
 {"Date":"2011-03-22","Value":43.05,"Volume":12915}, 
 {"Date":"2011-03-21","Value":43.255,"Volume":6880200}, 
 {"Date":"2011-03-18","Value":43.43,"Volume":10881304}, 
 {"Date":"2011-03-17","Value":43.8199,"Volume":1752949}, 
 {"Date":"2011-03-16","Value":43.67,"Volume":899605}, 
 {"Date":"2011-03-15","Value":43.76,"Volume":4375500}, 
 {"Date":"2011-03-14","Value":43.7,"Volume":4416203}, 
 {"Date":"2011-03-11","Value":43.75,"Volume":7074522}, 
 {"Date":"2011-03-10","Value":43.32,"Volume":8662}, 
 {"Date":"2011-03-09","Value":43.2,"Volume":4700773}, 
 {"Date":"2011-03-04","Value":43,"Volume":6755517.5}, 
 {"Date":"2011-03-03","Value":43.3,"Volume":6540310}, 
 {"Date":"2011-03-02","Value":43.8,"Volume":34697568}, 
 {"Date":"2011-03-01","Value":43.98,"Volume":264170}, 
 {"Date":"2011-02-28","Value":44.08,"Volume":11278500}, 
 {"Date":"2011-02-25","Value":44.18,"Volume":9284170}, 
 {"Date":"2011-02-24","Value":44.43,"Volume":11255141}, 
 {"Date":"2011-02-22","Value":44.5,"Volume":356052}, 
 {"Date":"2011-02-21","Value":44.48,"Volume":4898847}, 
 {"Date":"2011-02-17","Value":44.581,"Volume":13376000}, 
 {"Date":"2011-02-16","Value":44.61,"Volume":7682750.99}, 
 {"Date":"2011-02-15","Value":44.6,"Volume":900920}, 
 {"Date":"2011-02-14","Value":44.54,"Volume":454308}, 
 {"Date":"2011-02-11","Value":44.68,"Volume":4991118}, 
 {"Date":"2011-02-10","Value":44.7,"Volume":6507187}, 
 {"Date":"2011-02-09","Value":44.91,"Volume":12716081}, 
 {"Date":"2011-02-01","Value":45.14,"Volume":9035414}, 
 {"Date":"2011-01-31","Value":45.295,"Volume":10422290}, 
 {"Date":"2011-01-28","Value":45.1025,"Volume":13536500}, 
 {"Date":"2011-01-27","Value":45.15,"Volume":911321}, 
 {"Date":"2011-01-26","Value":45.34,"Volume":5012203}, 
 {"Date":"2011-01-25","Value":45.349,"Volume":9552732.1}, 
 {"Date":"2011-01-24","Value":45.51,"Volume":21005092}, 
 {"Date":"2011-01-21","Value":45.73,"Volume":18429577}, 
 {"Date":"2011-01-20","Value":45.55,"Volume":18238318}, 
 {"Date":"2011-01-19","Value":45.4,"Volume":13654788}, 
 {"Date":"2011-01-18","Value":45.5,"Volume":20586667}, 
 {"Date":"2011-01-17","Value":45.93,"Volume":13804807}, 
 {"Date":"2011-01-14","Value":46,"Volume":19034174}, 
 {"Date":"2011-01-13","Value":46.09,"Volume":16145492}, 
 {"Date":"2011-01-12","Value":46.18,"Volume":4624102}, 
 {"Date":"2011-01-11","Value":46.13,"Volume":14298725}]