[{"Date":"2026-07-15","Value":11.44,"Volume":114912750000}, 
 {"Date":"2026-07-14","Value":11.4725,"Volume":129863750000}, 
 {"Date":"2026-07-13","Value":11.3285,"Volume":72061087500}, 
 {"Date":"2026-07-10","Value":11.317,"Volume":88176640000}, 
 {"Date":"2026-07-09","Value":11.251,"Volume":117829950000}, 
 {"Date":"2026-07-08","Value":11.2015,"Volume":128878200000}, 
 {"Date":"2026-07-07","Value":11.2845,"Volume":153503700000}, 
 {"Date":"2026-07-06","Value":11.1825,"Volume":174118590000}, 
 {"Date":"2026-07-03","Value":11.49,"Volume":145660110000}, 
 {"Date":"2026-07-02","Value":11.462,"Volume":102749137400}, 
 {"Date":"2026-07-01","Value":11.47,"Volume":181592560000}, 
 {"Date":"2026-06-30","Value":11.619,"Volume":115770240000}, 
 {"Date":"2026-06-29","Value":11.37,"Volume":143965930000}, 
 {"Date":"2026-06-26","Value":11.489,"Volume":181121600000}, 
 {"Date":"2026-06-25","Value":11.1695,"Volume":118490040000}, 
 {"Date":"2026-06-24","Value":10.97,"Volume":97457020800}, 
 {"Date":"2026-06-23","Value":10.941,"Volume":124085580000}, 
 {"Date":"2026-06-22","Value":10.989,"Volume":107465670000}, 
 {"Date":"2026-06-19","Value":10.807,"Volume":129940800000}, 
 {"Date":"2026-06-18","Value":10.7895,"Volume":186128970000}, 
 {"Date":"2026-06-17","Value":10.78,"Volume":139677440000}, 
 {"Date":"2026-06-16","Value":10.73,"Volume":119892640000}, 
 {"Date":"2026-06-15","Value":10.653,"Volume":143186400000}, 
 {"Date":"2026-06-11","Value":10.604,"Volume":133339500000}, 
 {"Date":"2026-06-10","Value":10.585,"Volume":146046780000}, 
 {"Date":"2026-06-09","Value":10.5755,"Volume":155269440000}, 
 {"Date":"2026-06-08","Value":10.7055,"Volume":81397500000}, 
 {"Date":"2026-06-05","Value":10.87,"Volume":84178416000}, 
 {"Date":"2026-06-04","Value":10.8235,"Volume":106096760000}, 
 {"Date":"2026-06-03","Value":10.86,"Volume":211404640000}, 
 {"Date":"2026-06-02","Value":10.791,"Volume":121626300000}, 
 {"Date":"2026-06-01","Value":10.64,"Volume":94011472500}, 
 {"Date":"2026-05-29","Value":10.487,"Volume":109711350000}, 
 {"Date":"2026-05-28","Value":10.46,"Volume":118149410000}, 
 {"Date":"2026-05-27","Value":10.475,"Volume":120275700000}, 
 {"Date":"2026-05-26","Value":10.469,"Volume":144284290000}, 
 {"Date":"2026-05-25","Value":10.607,"Volume":146752200000}, 
 {"Date":"2026-05-22","Value":10.53,"Volume":132054600000}, 
 {"Date":"2026-05-21","Value":10.435,"Volume":108327440000}, 
 {"Date":"2026-05-20","Value":10.46,"Volume":110817700000}, 
 {"Date":"2026-05-19","Value":10.3505,"Volume":147727810000}, 
 {"Date":"2026-05-18","Value":10.6115,"Volume":125562060000}, 
 {"Date":"2026-05-15","Value":10.711,"Volume":80729467500}, 
 {"Date":"2026-05-14","Value":10.768,"Volume":112250320000}, 
 {"Date":"2026-05-13","Value":10.8155,"Volume":120459420000}, 
 {"Date":"2026-05-12","Value":10.849,"Volume":90986314400}, 
 {"Date":"2026-05-11","Value":10.825,"Volume":14275363600}, 
 {"Date":"2026-05-08","Value":10.9245,"Volume":89555456700}, 
 {"Date":"2026-05-07","Value":10.95,"Volume":101724814800}, 
 {"Date":"2026-05-06","Value":10.9455,"Volume":197342130000}, 
 {"Date":"2026-05-05","Value":11.0525,"Volume":81510374100}, 
 {"Date":"2026-05-04","Value":11.0155,"Volume":91893730500}, 
 {"Date":"2026-04-30","Value":10.9775,"Volume":86795534000}, 
 {"Date":"2026-04-29","Value":10.9115,"Volume":125833000000}, 
 {"Date":"2026-04-28","Value":10.98,"Volume":124844820000}, 
 {"Date":"2026-04-27","Value":10.9395,"Volume":127913200000}, 
 {"Date":"2026-04-24","Value":10.98,"Volume":119290690000}, 
 {"Date":"2026-04-23","Value":11.07,"Volume":163797190000}, 
 {"Date":"2026-04-22","Value":10.952,"Volume":99370562900}, 
 {"Date":"2026-04-21","Value":10.954,"Volume":139126680000}, 
 {"Date":"2026-04-20","Value":10.998,"Volume":91104951800}, 
 {"Date":"2026-04-17","Value":11.111,"Volume":119519000000}, 
 {"Date":"2026-04-16","Value":11.1235,"Volume":190877820000}, 
 {"Date":"2026-04-15","Value":11.061,"Volume":187437900000}, 
 {"Date":"2026-04-14","Value":11.047,"Volume":130265460000}, 
 {"Date":"2026-04-13","Value":11.175,"Volume":102472874700}, 
 {"Date":"2026-04-10","Value":11.2355,"Volume":153474750000}, 
 {"Date":"2026-04-09","Value":11.2955,"Volume":145517870000}, 
 {"Date":"2026-04-08","Value":11.455,"Volume":119301520000}, 
 {"Date":"2026-04-07","Value":11.3905,"Volume":163707830000}, 
 {"Date":"2026-04-06","Value":11.4775,"Volume":129632160000}, 
 {"Date":"2026-04-03","Value":11.5005,"Volume":102696729600}, 
 {"Date":"2026-04-02","Value":11.62,"Volume":118240700000}, 
 {"Date":"2026-04-01","Value":11.682,"Volume":86256088800}, 
 {"Date":"2026-03-31","Value":11.743,"Volume":177332890000}, 
 {"Date":"2026-03-30","Value":11.756,"Volume":110840050762}, 
 {"Date":"2026-03-27","Value":11.8235,"Volume":170260424679}, 
 {"Date":"2026-03-26","Value":11.682,"Volume":192420379396}, 
 {"Date":"2026-03-25","Value":11.83,"Volume":125289812222.5}, 
 {"Date":"2026-03-24","Value":11.66,"Volume":176288857276}, 
 {"Date":"2026-03-23","Value":11.9105,"Volume":196454587270.5}, 
 {"Date":"2026-03-20","Value":12.019,"Volume":348789949161.5}, 
 {"Date":"2026-03-19","Value":12.47,"Volume":308421805778.5}, 
 {"Date":"2026-03-18","Value":12.1895,"Volume":162562876762.5}, 
 {"Date":"2026-03-17","Value":12.0025,"Volume":106086001775.5}, 
 {"Date":"2026-03-16","Value":11.82,"Volume":93090184326}, 
 {"Date":"2026-03-13","Value":11.6505,"Volume":144131162304}, 
 {"Date":"2026-03-12","Value":11.591,"Volume":70688556616.5}, 
 {"Date":"2026-03-11","Value":11.5215,"Volume":93774273268.5}, 
 {"Date":"2026-03-10","Value":11.489,"Volume":103603182733}, 
 {"Date":"2026-03-09","Value":11.27,"Volume":23311418586}, 
 {"Date":"2026-03-06","Value":11.4015,"Volume":115569777782.5}, 
 {"Date":"2026-03-05","Value":11.4,"Volume":106379382937}, 
 {"Date":"2026-03-04","Value":11.2715,"Volume":146175753605}, 
 {"Date":"2026-03-03","Value":11.168,"Volume":121254409491}, 
 {"Date":"2026-03-02","Value":11.223,"Volume":111775842573.5}, 
 {"Date":"2026-02-27","Value":11.2025,"Volume":144611604991}, 
 {"Date":"2026-02-26","Value":11.211,"Volume":107621518334}, 
 {"Date":"2026-02-25","Value":11.2905,"Volume":118359708015.5}, 
 {"Date":"2026-02-24","Value":11.0515,"Volume":85856900132}, 
 {"Date":"2026-02-20","Value":11.11,"Volume":82961905548}, 
 {"Date":"2026-02-19","Value":11.05,"Volume":117064286237.5}, 
 {"Date":"2026-02-18","Value":11.111,"Volume":117176591451.5}, 
 {"Date":"2026-02-17","Value":10.99,"Volume":83123984318}, 
 {"Date":"2026-02-16","Value":11.125,"Volume":104406204062.5}, 
 {"Date":"2026-02-13","Value":11.096,"Volume":95640327526.5}, 
 {"Date":"2026-02-12","Value":11.173,"Volume":121507741759.5}, 
 {"Date":"2026-02-11","Value":11.15,"Volume":149239729480.5}, 
 {"Date":"2026-02-10","Value":11.158,"Volume":119454320251.5}, 
 {"Date":"2026-02-09","Value":11.165,"Volume":118422137409.5}, 
 {"Date":"2026-02-06","Value":11.142,"Volume":168408591918}, 
 {"Date":"2026-02-05","Value":11.07,"Volume":121457746156}, 
 {"Date":"2026-02-04","Value":10.9865,"Volume":187075941571.5}, 
 {"Date":"2026-02-03","Value":11.0925,"Volume":100626358681}, 
 {"Date":"2026-02-02","Value":10.996,"Volume":128280945005.5}, 
 {"Date":"2026-01-30","Value":10.936,"Volume":120148168181.5}, 
 {"Date":"2026-01-29","Value":10.7645,"Volume":209191684982}, 
 {"Date":"2026-01-28","Value":10.948,"Volume":159260069572.5}, 
 {"Date":"2026-01-27","Value":10.9195,"Volume":163629296433}, 
 {"Date":"2026-01-26","Value":10.9965,"Volume":154333504701}, 
 {"Date":"2026-01-23","Value":10.855,"Volume":109208230952.5}, 
 {"Date":"2026-01-22","Value":10.83,"Volume":137039508567.5}, 
 {"Date":"2026-01-21","Value":10.955,"Volume":148964741141.5}, 
 {"Date":"2026-01-20","Value":11.1505,"Volume":91396559217}, 
 {"Date":"2026-01-19","Value":11.1425,"Volume":94448911383.5}, 
 {"Date":"2026-01-16","Value":11.169,"Volume":176815903323}, 
 {"Date":"2026-01-15","Value":11.152,"Volume":128968770670.5}, 
 {"Date":"2026-01-14","Value":11.1915,"Volume":104544510402}, 
 {"Date":"2026-01-13","Value":11.2845,"Volume":83861527804}, 
 {"Date":"2026-01-12","Value":11.26,"Volume":76615784848.5}, 
 {"Date":"2026-01-09","Value":11.228,"Volume":10472395499}, 
 {"Date":"2026-01-08","Value":11.315,"Volume":14812281545}, 
 {"Date":"2026-01-06","Value":11.3145,"Volume":11470025188.5}, 
 {"Date":"2026-01-05","Value":11.4105,"Volume":17107726524}, 
 {"Date":"2025-12-30","Value":11.2285,"Volume":97818238747.5}, 
 {"Date":"2025-12-29","Value":11.101,"Volume":118365201875}, 
 {"Date":"2025-12-26","Value":11.036,"Volume":158002608762}, 
 {"Date":"2025-12-25","Value":11.035,"Volume":132360218949}, 
 {"Date":"2025-12-24","Value":11.144,"Volume":228213245924}, 
 {"Date":"2025-12-23","Value":11.112,"Volume":128526216378.5}, 
 {"Date":"2025-12-22","Value":11.1295,"Volume":169551576691}, 
 {"Date":"2025-12-19","Value":11.307,"Volume":143271388095}, 
 {"Date":"2025-12-18","Value":11.352,"Volume":124691765656}, 
 {"Date":"2025-12-17","Value":11.3995,"Volume":150474259669.5}, 
 {"Date":"2025-12-16","Value":11.263,"Volume":85936078437}, 
 {"Date":"2025-12-15","Value":11.282,"Volume":153113405051}, 
 {"Date":"2025-12-12","Value":11.2395,"Volume":128637829485.5}, 
 {"Date":"2025-12-11","Value":11.22,"Volume":183695903486}, 
 {"Date":"2025-12-10","Value":11.17,"Volume":140612540538.5}, 
 {"Date":"2025-12-09","Value":10.944,"Volume":115325827470.5}, 
 {"Date":"2025-12-08","Value":10.789,"Volume":100907725030}, 
 {"Date":"2025-12-05","Value":10.78,"Volume":162982075646.5}, 
 {"Date":"2025-12-04","Value":10.702,"Volume":136614510111}, 
 {"Date":"2025-12-03","Value":10.87,"Volume":125192291470}, 
 {"Date":"2025-12-02","Value":10.96,"Volume":102077702020}, 
 {"Date":"2025-12-01","Value":10.95,"Volume":88697728033.5}, 
 {"Date":"2025-11-28","Value":10.921,"Volume":82412554403.5}, 
 {"Date":"2025-11-27","Value":11.008,"Volume":93145912286.5}, 
 {"Date":"2025-11-26","Value":11.072,"Volume":74522987331.5}, 
 {"Date":"2025-11-25","Value":11.105,"Volume":108183232397}, 
 {"Date":"2025-11-24","Value":11.013,"Volume":98211890530}, 
 {"Date":"2025-11-21","Value":11.09,"Volume":133694774902.5}, 
 {"Date":"2025-11-20","Value":11.2155,"Volume":97276799060}, 
 {"Date":"2025-11-19","Value":11.288,"Volume":76797530135}, 
 {"Date":"2025-11-18","Value":11.38,"Volume":57113481670}, 
 {"Date":"2025-11-17","Value":11.371,"Volume":52058277154}, 
 {"Date":"2025-11-14","Value":11.3755,"Volume":93411610536.5}, 
 {"Date":"2025-11-13","Value":11.35,"Volume":99888545819}, 
 {"Date":"2025-11-12","Value":11.367,"Volume":60129383503}, 
 {"Date":"2025-11-11","Value":11.3385,"Volume":99829688731.5}, 
 {"Date":"2025-11-10","Value":11.3635,"Volume":96286134831}, 
 {"Date":"2025-11-07","Value":11.319,"Volume":61303629141}, 
 {"Date":"2025-11-06","Value":11.324,"Volume":70733961595.5}, 
 {"Date":"2025-11-05","Value":11.391,"Volume":97206052518.5}, 
 {"Date":"2025-11-03","Value":11.155,"Volume":13498865117}, 
 {"Date":"2025-11-01","Value":11.3,"Volume":45089620013}, 
 {"Date":"2025-10-31","Value":11.2605,"Volume":102439652336.5}, 
 {"Date":"2025-10-30","Value":11.2945,"Volume":98888000219.5}, 
 {"Date":"2025-10-29","Value":11.22,"Volume":119274315448.5}, 
 {"Date":"2025-10-28","Value":11.17,"Volume":136092867159.5}, 
 {"Date":"2025-10-27","Value":11.165,"Volume":113455960743.5}, 
 {"Date":"2025-10-24","Value":11.147,"Volume":173266575378.5}, 
 {"Date":"2025-10-23","Value":11.377,"Volume":107836114468}, 
 {"Date":"2025-10-22","Value":11.374,"Volume":151516262180}, 
 {"Date":"2025-10-21","Value":11.408,"Volume":113361394067.5}, 
 {"Date":"2025-10-20","Value":11.275,"Volume":94135879636}, 
 {"Date":"2025-10-17","Value":11.38,"Volume":124751434445}, 
 {"Date":"2025-10-16","Value":11.1975,"Volume":182405529671.5}, 
 {"Date":"2025-10-15","Value":10.9875,"Volume":124490128230.5}, 
 {"Date":"2025-10-14","Value":11.084,"Volume":120799661019.5}, 
 {"Date":"2025-10-13","Value":11.1795,"Volume":161513227096.5}, 
 {"Date":"2025-10-10","Value":11.34,"Volume":62969135303.5}, 
 {"Date":"2025-10-09","Value":11.331,"Volume":90322257263.5}, 
 {"Date":"2025-10-08","Value":11.27,"Volume":84772164690.5}, 
 {"Date":"2025-10-07","Value":11.4085,"Volume":88616284869}, 
 {"Date":"2025-10-06","Value":11.473,"Volume":72628253834}, 
 {"Date":"2025-10-03","Value":11.49,"Volume":100449387503}, 
 {"Date":"2025-10-02","Value":11.317,"Volume":59466588878}, 
 {"Date":"2025-10-01","Value":11.3595,"Volume":90096661693.5}, 
 {"Date":"2025-09-30","Value":11.5185,"Volume":109747943255.5}, 
 {"Date":"2025-09-29","Value":11.542,"Volume":91136790632.5}, 
 {"Date":"2025-09-26","Value":11.5965,"Volume":124551937208}, 
 {"Date":"2025-09-25","Value":11.705,"Volume":95183246086}, 
 {"Date":"2025-09-24","Value":11.663,"Volume":84134271534}, 
 {"Date":"2025-09-23","Value":11.704,"Volume":91148766302}, 
 {"Date":"2025-09-22","Value":11.72,"Volume":76711722572.5}, 
 {"Date":"2025-09-19","Value":11.7,"Volume":77015713444}, 
 {"Date":"2025-09-18","Value":11.6995,"Volume":122322924173.5}, 
 {"Date":"2025-09-17","Value":11.68,"Volume":75220302859}, 
 {"Date":"2025-09-16","Value":11.62,"Volume":96847045938}, 
 {"Date":"2025-09-15","Value":11.564,"Volume":184990472320}, 
 {"Date":"2025-09-12","Value":11.7495,"Volume":145572661525}, 
 {"Date":"2025-09-11","Value":11.949,"Volume":175717417192.5}, 
 {"Date":"2025-09-10","Value":11.917,"Volume":140271557346}, 
 {"Date":"2025-09-09","Value":11.778,"Volume":105811048859.5}, 
 {"Date":"2025-09-08","Value":11.594,"Volume":84081679578.5}, 
 {"Date":"2025-09-05","Value":11.401,"Volume":79935120556.5}, 
 {"Date":"2025-09-04","Value":11.346,"Volume":81344222543.5}, 
 {"Date":"2025-09-03","Value":11.296,"Volume":68497974548}, 
 {"Date":"2025-09-02","Value":11.27,"Volume":59388426669.5}, 
 {"Date":"2025-09-01","Value":11.2285,"Volume":67073131103.5}, 
 {"Date":"2025-08-29","Value":11.256,"Volume":96062958010.5}, 
 {"Date":"2025-08-28","Value":11.238,"Volume":76883969084.5}, 
 {"Date":"2025-08-27","Value":11.23,"Volume":113228320539}, 
 {"Date":"2025-08-26","Value":11.2325,"Volume":74093721892.5}, 
 {"Date":"2025-08-25","Value":11.171,"Volume":67475271428}, 
 {"Date":"2025-08-22","Value":11.248,"Volume":86152132585}, 
 {"Date":"2025-08-21","Value":11.162,"Volume":67751956616.5}, 
 {"Date":"2025-08-20","Value":11.148,"Volume":47763406031}, 
 {"Date":"2025-08-19","Value":11.15,"Volume":63998385147}, 
 {"Date":"2025-08-18","Value":11.179,"Volume":81697956568.5}, 
 {"Date":"2025-08-15","Value":11.1035,"Volume":56055180351.5}, 
 {"Date":"2025-08-14","Value":11.05,"Volume":51709001879.5}, 
 {"Date":"2025-08-13","Value":11.0565,"Volume":44218635637.5}, 
 {"Date":"2025-08-12","Value":11.058,"Volume":58897613181.5}, 
 {"Date":"2025-08-11","Value":11.012,"Volume":66649534283}, 
 {"Date":"2025-08-08","Value":11.0765,"Volume":109807590236}, 
 {"Date":"2025-08-07","Value":10.9905,"Volume":76868984861}, 
 {"Date":"2025-08-06","Value":11.094,"Volume":75929391205}, 
 {"Date":"2025-08-05","Value":11.097,"Volume":83666675552}, 
 {"Date":"2025-08-04","Value":11.0725,"Volume":67686183076.5}, 
 {"Date":"2025-08-01","Value":11.064,"Volume":87503281424.5}, 
 {"Date":"2025-07-31","Value":11.098,"Volume":131758817919.5}, 
 {"Date":"2025-07-30","Value":11.1985,"Volume":136331858102}, 
 {"Date":"2025-07-29","Value":11.4195,"Volume":148362489337.5}, 
 {"Date":"2025-07-28","Value":11.3415,"Volume":123406858685}, 
 {"Date":"2025-07-25","Value":11.06,"Volume":77360669410}, 
 {"Date":"2025-07-24","Value":11.045,"Volume":120642678491.5}, 
 {"Date":"2025-07-23","Value":10.944,"Volume":124906635448}, 
 {"Date":"2025-07-22","Value":10.9425,"Volume":83994794043.5}, 
 {"Date":"2025-07-21","Value":10.857,"Volume":46544884723}, 
 {"Date":"2025-07-18","Value":10.938,"Volume":105993252577.5}, 
 {"Date":"2025-07-17","Value":10.846,"Volume":97475523995.5}, 
 {"Date":"2025-07-16","Value":10.8385,"Volume":70108351144}, 
 {"Date":"2025-07-15","Value":10.8315,"Volume":108980255979}, 
 {"Date":"2025-07-14","Value":10.864,"Volume":146236879025}, 
 {"Date":"2025-07-11","Value":10.954,"Volume":171822340470.5}, 
 {"Date":"2025-07-10","Value":10.82,"Volume":70563432791}, 
 {"Date":"2025-07-09","Value":10.8375,"Volume":97756045442}, 
 {"Date":"2025-07-08","Value":10.855,"Volume":79629943944.5}, 
 {"Date":"2025-07-07","Value":10.837,"Volume":85643555984.5}, 
 {"Date":"2025-07-04","Value":10.953,"Volume":91489665770}, 
 {"Date":"2025-07-03","Value":10.97,"Volume":64002166995}, 
 {"Date":"2025-07-02","Value":10.947,"Volume":46755895024.5}, 
 {"Date":"2025-07-01","Value":10.939,"Volume":78273440511.5}, 
 {"Date":"2025-06-30","Value":10.92,"Volume":54861856181.5}, 
 {"Date":"2025-06-27","Value":10.925,"Volume":48462968268.5}, 
 {"Date":"2025-06-26","Value":10.9155,"Volume":81835718612.5}, 
 {"Date":"2025-06-25","Value":10.891,"Volume":53719390551.5}, 
 {"Date":"2025-06-24","Value":10.91,"Volume":81134020701.5}, 
 {"Date":"2025-06-23","Value":10.8695,"Volume":73265131302.5}, 
 {"Date":"2025-06-20","Value":10.8985,"Volume":71139685283}, 
 {"Date":"2025-06-19","Value":10.845,"Volume":132841839093}, 
 {"Date":"2025-06-18","Value":10.874,"Volume":96696544852.5}, 
 {"Date":"2025-06-17","Value":10.89,"Volume":84232914569.5}, 
 {"Date":"2025-06-16","Value":10.89,"Volume":93262909212}, 
 {"Date":"2025-06-13","Value":10.894,"Volume":13401220894}, 
 {"Date":"2025-06-11","Value":10.96,"Volume":114870258945.5}, 
 {"Date":"2025-06-10","Value":10.81,"Volume":87529139559.5}, 
 {"Date":"2025-06-09","Value":10.96,"Volume":57923180711.5}, 
 {"Date":"2025-06-06","Value":11.007,"Volume":102048836568}, 
 {"Date":"2025-06-05","Value":10.968,"Volume":74958001767}, 
 {"Date":"2025-06-04","Value":11.008,"Volume":120500261631.5}, 
 {"Date":"2025-06-03","Value":10.904,"Volume":77590210452}, 
 {"Date":"2025-06-02","Value":10.89,"Volume":63360793242.5}, 
 {"Date":"2025-05-30","Value":10.903,"Volume":71256992328}, 
 {"Date":"2025-05-29","Value":10.86,"Volume":113290578285}, 
 {"Date":"2025-05-28","Value":11.0135,"Volume":94399239090}, 
 {"Date":"2025-05-27","Value":11.1185,"Volume":74747727308}, 
 {"Date":"2025-05-26","Value":11.09,"Volume":69422749605.5}, 
 {"Date":"2025-05-23","Value":11.022,"Volume":66877243971.5}, 
 {"Date":"2025-05-22","Value":11.0525,"Volume":76862365932}, 
 {"Date":"2025-05-21","Value":11.0545,"Volume":85810122519}, 
 {"Date":"2025-05-20","Value":11.1725,"Volume":82630356447.5}, 
 {"Date":"2025-05-19","Value":11.079,"Volume":72108413233}, 
 {"Date":"2025-05-16","Value":11.1785,"Volume":92146772275}, 
 {"Date":"2025-05-15","Value":11.117,"Volume":62430807734.5}, 
 {"Date":"2025-05-14","Value":11.06,"Volume":81288864630.5}, 
 {"Date":"2025-05-13","Value":11.118,"Volume":82327228830.5}, 
 {"Date":"2025-05-12","Value":11.149,"Volume":86521390832}, 
 {"Date":"2025-05-08","Value":11.2375,"Volume":17373535299}, 
 {"Date":"2025-05-07","Value":11.195,"Volume":78350262675.5}, 
 {"Date":"2025-05-06","Value":11.235,"Volume":69616632216.5}, 
 {"Date":"2025-05-05","Value":11.208,"Volume":76646252853}, 
 {"Date":"2025-05-02","Value":11.41,"Volume":20100890186.5}, 
 {"Date":"2025-04-30","Value":11.165,"Volume":109769878805.5}, 
 {"Date":"2025-04-29","Value":11.17,"Volume":95191516076.5}, 
 {"Date":"2025-04-28","Value":11.2,"Volume":87609631596}, 
 {"Date":"2025-04-25","Value":11.329,"Volume":125503250086}, 
 {"Date":"2025-04-24","Value":11.354,"Volume":100928186912.5}, 
 {"Date":"2025-04-23","Value":11.375,"Volume":137594738504.5}, 
 {"Date":"2025-04-22","Value":11.133,"Volume":109672376846.5}, 
 {"Date":"2025-04-21","Value":11.13,"Volume":91282603189.5}, 
 {"Date":"2025-04-18","Value":11.038,"Volume":114288403219.5}, 
 {"Date":"2025-04-17","Value":11.0615,"Volume":108895915701.5}, 
 {"Date":"2025-04-16","Value":11.2655,"Volume":138902424485.5}, 
 {"Date":"2025-04-15","Value":11.228,"Volume":92724059792.5}, 
 {"Date":"2025-04-14","Value":11.1975,"Volume":84314199937.5}, 
 {"Date":"2025-04-11","Value":11.25,"Volume":84589321799}, 
 {"Date":"2025-04-10","Value":11.529,"Volume":84224986003.5}, 
 {"Date":"2025-04-09","Value":11.546,"Volume":82856601609.5}, 
 {"Date":"2025-04-08","Value":11.619,"Volume":89034473560.5}, 
 {"Date":"2025-04-07","Value":11.581,"Volume":93648678532}, 
 {"Date":"2025-04-04","Value":11.7195,"Volume":127797571431.5}, 
 {"Date":"2025-04-03","Value":11.58,"Volume":111627738086}, 
 {"Date":"2025-04-02","Value":11.511,"Volume":101173480437.5}, 
 {"Date":"2025-04-01","Value":11.473,"Volume":98085198320}, 
 {"Date":"2025-03-31","Value":11.681,"Volume":107895006826.5}, 
 {"Date":"2025-03-28","Value":11.685,"Volume":109983574993}, 
 {"Date":"2025-03-27","Value":11.42,"Volume":77863377530.5}, 
 {"Date":"2025-03-26","Value":11.45,"Volume":77732978679.5}, 
 {"Date":"2025-03-25","Value":11.489,"Volume":90389105863.5}, 
 {"Date":"2025-03-24","Value":11.6045,"Volume":113980911405}, 
 {"Date":"2025-03-21","Value":11.466,"Volume":100048656191.5}, 
 {"Date":"2025-03-20","Value":11.5025,"Volume":110508546567.5}, 
 {"Date":"2025-03-19","Value":11.496,"Volume":110665815567}, 
 {"Date":"2025-03-18","Value":11.219,"Volume":135501999760}, 
 {"Date":"2025-03-17","Value":11.35,"Volume":114493664862}, 
 {"Date":"2025-03-14","Value":11.801,"Volume":96817553654.5}, 
 {"Date":"2025-03-13","Value":11.83,"Volume":99254889157.5}, 
 {"Date":"2025-03-12","Value":11.936,"Volume":99762386647.5}, 
 {"Date":"2025-03-11","Value":11.85,"Volume":124157089841}, 
 {"Date":"2025-03-10","Value":11.875,"Volume":97520467352.5}, 
 {"Date":"2025-03-07","Value":12.132,"Volume":101204168443}, 
 {"Date":"2025-03-06","Value":12.273,"Volume":79244623639.5}, 
 {"Date":"2025-03-05","Value":12.228,"Volume":104445440343.5}, 
 {"Date":"2025-03-04","Value":12.16,"Volume":93657164493}, 
 {"Date":"2025-03-03","Value":12.0945,"Volume":109630314651.5}, 
 {"Date":"2025-02-28","Value":12.123,"Volume":104637664257.5}, 
 {"Date":"2025-02-27","Value":12.0195,"Volume":125591400074}, 
 {"Date":"2025-02-26","Value":11.911,"Volume":177790214539.5}, 
 {"Date":"2025-02-25","Value":11.689,"Volume":127245157183.5}, 
 {"Date":"2025-02-24","Value":11.975,"Volume":95175461211.5}, 
 {"Date":"2025-02-21","Value":12,"Volume":108009139501.5}, 
 {"Date":"2025-02-20","Value":12.018,"Volume":78214512520.5}, 
 {"Date":"2025-02-19","Value":12.356,"Volume":109378830620}, 
 {"Date":"2025-02-18","Value":12.4225,"Volume":99276359490.5}, 
 {"Date":"2025-02-17","Value":12.333,"Volume":94099629808.5}, 
 {"Date":"2025-02-14","Value":12.475,"Volume":149134231391}, 
 {"Date":"2025-02-13","Value":12.28,"Volume":153892792950}, 
 {"Date":"2025-02-12","Value":12.66,"Volume":151912221002.5}, 
 {"Date":"2025-02-11","Value":12.915,"Volume":162599750851.5}, 
 {"Date":"2025-02-10","Value":13.11,"Volume":72360368206.5}, 
 {"Date":"2025-02-07","Value":13.2735,"Volume":130895935141}, 
 {"Date":"2025-02-06","Value":13.2425,"Volume":137580445598.5}, 
 {"Date":"2025-02-05","Value":12.996,"Volume":120302085197}, 
 {"Date":"2025-02-04","Value":13.267,"Volume":76638047156.5}, 
 {"Date":"2025-02-03","Value":13.267,"Volume":59760081041}, 
 {"Date":"2025-01-31","Value":13.354,"Volume":87472262358}, 
 {"Date":"2025-01-30","Value":13.231,"Volume":76938518823.5}, 
 {"Date":"2025-01-29","Value":13.3965,"Volume":76883944442}, 
 {"Date":"2025-01-28","Value":13.368,"Volume":84622308550}, 
 {"Date":"2025-01-27","Value":13.4645,"Volume":130012085634}, 
 {"Date":"2025-01-24","Value":13.469,"Volume":109770146468}, 
 {"Date":"2025-01-23","Value":13.5495,"Volume":58480289632}, 
 {"Date":"2025-01-22","Value":13.5415,"Volume":87355347963}, 
 {"Date":"2025-01-21","Value":13.583,"Volume":96246245067.5}, 
 {"Date":"2025-01-20","Value":13.8225,"Volume":70058102370}, 
 {"Date":"2025-01-17","Value":13.87,"Volume":65134806672.5}, 
 {"Date":"2025-01-16","Value":13.909,"Volume":75614122954.5}, 
 {"Date":"2025-01-15","Value":13.902,"Volume":70887030669}, 
 {"Date":"2025-01-14","Value":13.9385,"Volume":82246854903}, 
 {"Date":"2025-01-13","Value":13.818,"Volume":71299008760.5}, 
 {"Date":"2025-01-10","Value":13.72,"Volume":66451275927.5}, 
 {"Date":"2025-01-09","Value":13.58,"Volume":65150276154}, 
 {"Date":"2025-01-08","Value":13.51,"Volume":5422545878.5}, 
 {"Date":"2025-01-06","Value":13.624,"Volume":12455214221.5}, 
 {"Date":"2025-01-03","Value":13.7975,"Volume":5077256092.5}, 
 {"Date":"2024-12-30","Value":13.705,"Volume":18138048872}, 
 {"Date":"2024-12-28","Value":13.6735,"Volume":104387983912}, 
 {"Date":"2024-12-27","Value":13.45,"Volume":154625287955.5}, 
 {"Date":"2024-12-26","Value":13.4,"Volume":123861604479}, 
 {"Date":"2024-12-25","Value":13.486,"Volume":104078423840.5}, 
 {"Date":"2024-12-24","Value":13.7,"Volume":143325089223}, 
 {"Date":"2024-12-23","Value":13.845,"Volume":126119087116.5}, 
 {"Date":"2024-12-20","Value":13.9605,"Volume":119046352969}, 
 {"Date":"2024-12-19","Value":14.007,"Volume":132519452311}, 
 {"Date":"2024-12-18","Value":14.1515,"Volume":128904100072.5}, 
 {"Date":"2024-12-17","Value":14.07,"Volume":99215758425}, 
 {"Date":"2024-12-16","Value":13.859,"Volume":170678351691.5}, 
 {"Date":"2024-12-13","Value":13.8695,"Volume":78927220065.5}, 
 {"Date":"2024-12-12","Value":13.8,"Volume":105166508859.5}, 
 {"Date":"2024-12-11","Value":13.9255,"Volume":101427210932.5}, 
 {"Date":"2024-12-10","Value":13.7,"Volume":175911928749.5}, 
 {"Date":"2024-12-09","Value":13.859,"Volume":93246458207.5}, 
 {"Date":"2024-12-06","Value":13.41,"Volume":170611679332.5}, 
 {"Date":"2024-12-05","Value":13.93,"Volume":143897092909}, 
 {"Date":"2024-12-04","Value":14.3315,"Volume":87919132170.5}, 
 {"Date":"2024-12-03","Value":14.441,"Volume":98053757990.5}, 
 {"Date":"2024-12-02","Value":14.608,"Volume":95076176968}, 
 {"Date":"2024-11-29","Value":14.5005,"Volume":102287577134}, 
 {"Date":"2024-11-28","Value":14.7285,"Volume":110208736714}, 
 {"Date":"2024-11-27","Value":14.47,"Volume":227111605996}, 
 {"Date":"2024-11-26","Value":14.6705,"Volume":101115596639}, 
 {"Date":"2024-11-25","Value":14.3805,"Volume":85451334269.5}, 
 {"Date":"2024-11-22","Value":14.0765,"Volume":81942008659}, 
 {"Date":"2024-11-21","Value":13.95,"Volume":146665460033.5}, 
 {"Date":"2024-11-20","Value":13.82,"Volume":75837824728}, 
 {"Date":"2024-11-19","Value":13.8385,"Volume":106258323618.5}, 
 {"Date":"2024-11-18","Value":13.7595,"Volume":82532909359.5}, 
 {"Date":"2024-11-15","Value":13.69,"Volume":106300635513.5}, 
 {"Date":"2024-11-14","Value":13.715,"Volume":79338255697.5}, 
 {"Date":"2024-11-13","Value":13.6,"Volume":90805497691}, 
 {"Date":"2024-11-12","Value":13.5,"Volume":65711899121}, 
 {"Date":"2024-11-11","Value":13.513,"Volume":63067070245.5}, 
 {"Date":"2024-11-08","Value":13.57,"Volume":54038117604.5}, 
 {"Date":"2024-11-07","Value":13.625,"Volume":48975565948.5}, 
 {"Date":"2024-11-06","Value":13.5975,"Volume":63431475131.5}, 
 {"Date":"2024-11-05","Value":13.704,"Volume":54155261355.5}, 
 {"Date":"2024-11-02","Value":13.668,"Volume":48665886248}, 
 {"Date":"2024-11-01","Value":13.6595,"Volume":59226698056}, 
 {"Date":"2024-10-31","Value":13.575,"Volume":82068769290}, 
 {"Date":"2024-10-30","Value":13.6005,"Volume":42486705151}, 
 {"Date":"2024-10-29","Value":13.577,"Volume":69882648859.5}, 
 {"Date":"2024-10-28","Value":13.6165,"Volume":117526788130.5}, 
 {"Date":"2024-10-25","Value":13.505,"Volume":127066423598}, 
 {"Date":"2024-10-24","Value":13.549,"Volume":93753926772.5}, 
 {"Date":"2024-10-23","Value":13.5365,"Volume":90156642529}, 
 {"Date":"2024-10-22","Value":13.542,"Volume":50494287091}, 
 {"Date":"2024-10-21","Value":13.5005,"Volume":65360443426.5}, 
 {"Date":"2024-10-18","Value":13.383,"Volume":121624363849.5}, 
 {"Date":"2024-10-17","Value":13.549,"Volume":77293968991.5}, 
 {"Date":"2024-10-16","Value":13.53,"Volume":81382322094}, 
 {"Date":"2024-10-15","Value":13.58,"Volume":77809222159.5}, 
 {"Date":"2024-10-14","Value":13.526,"Volume":52032851476}, 
 {"Date":"2024-10-11","Value":13.469,"Volume":83443996229.5}, 
 {"Date":"2024-10-10","Value":13.5105,"Volume":95647905315.5}, 
 {"Date":"2024-10-09","Value":13.6775,"Volume":107423868441.5}, 
 {"Date":"2024-10-08","Value":13.6495,"Volume":78664168451}, 
 {"Date":"2024-10-07","Value":13.5095,"Volume":81084855461}, 
 {"Date":"2024-10-04","Value":13.4465,"Volume":34846262702}, 
 {"Date":"2024-10-03","Value":13.459,"Volume":75598329826.5}, 
 {"Date":"2024-10-02","Value":13.4945,"Volume":70644483655.5}, 
 {"Date":"2024-10-01","Value":13.283,"Volume":55559182200}, 
 {"Date":"2024-09-30","Value":13.24,"Volume":64918873075.5}, 
 {"Date":"2024-09-27","Value":13.281,"Volume":66686417795.5}, 
 {"Date":"2024-09-26","Value":13.176,"Volume":110550927175.5}, 
 {"Date":"2024-09-25","Value":13.15,"Volume":155566514473.5}, 
 {"Date":"2024-09-24","Value":13.1265,"Volume":90339692004.5}, 
 {"Date":"2024-09-23","Value":13.144,"Volume":70001797817.5}, 
 {"Date":"2024-09-20","Value":13.1195,"Volume":83694628043}, 
 {"Date":"2024-09-19","Value":12.967,"Volume":170033650436}, 
 {"Date":"2024-09-18","Value":12.9985,"Volume":119108459996}, 
 {"Date":"2024-09-17","Value":12.882,"Volume":106492829469.5}, 
 {"Date":"2024-09-16","Value":12.92,"Volume":75684004035}, 
 {"Date":"2024-09-13","Value":12.765,"Volume":143819800250.5}, 
 {"Date":"2024-09-12","Value":12.7305,"Volume":57598323268.5}, 
 {"Date":"2024-09-11","Value":12.6945,"Volume":148180648686}, 
 {"Date":"2024-09-10","Value":12.682,"Volume":81866048249}, 
 {"Date":"2024-09-09","Value":12.6465,"Volume":56888963586}, 
 {"Date":"2024-09-06","Value":12.623,"Volume":70324298850.5}, 
 {"Date":"2024-09-05","Value":12.499,"Volume":92771162099}, 
 {"Date":"2024-09-04","Value":12.69,"Volume":118792217078.5}, 
 {"Date":"2024-09-03","Value":12.117,"Volume":70434467185}, 
 {"Date":"2024-09-02","Value":12.045,"Volume":93143248161.5}, 
 {"Date":"2024-08-30","Value":12.049,"Volume":109851599980.5}, 
 {"Date":"2024-08-29","Value":11.925,"Volume":130251078757}, 
 {"Date":"2024-08-28","Value":11.839,"Volume":102176812514}, 
 {"Date":"2024-08-27","Value":11.799,"Volume":128655314730.5}, 
 {"Date":"2024-08-26","Value":11.678,"Volume":171884362367}, 
 {"Date":"2024-08-23","Value":11.841,"Volume":166683273766.5}, 
 {"Date":"2024-08-22","Value":11.84,"Volume":124155164211.5}, 
 {"Date":"2024-08-21","Value":12.09,"Volume":90221515315.5}, 
 {"Date":"2024-08-20","Value":12.1865,"Volume":56062731269.5}, 
 {"Date":"2024-08-19","Value":12.1005,"Volume":82637377994.5}, 
 {"Date":"2024-08-16","Value":12.0685,"Volume":115307857317.5}, 
 {"Date":"2024-08-15","Value":11.982,"Volume":152793152462.5}, 
 {"Date":"2024-08-14","Value":11.94,"Volume":100143423300.5}, 
 {"Date":"2024-08-13","Value":12.0785,"Volume":117898037615.5}, 
 {"Date":"2024-08-12","Value":11.891,"Volume":51719824952.5}, 
 {"Date":"2024-08-09","Value":11.875,"Volume":62442554067.5}, 
 {"Date":"2024-08-08","Value":11.858,"Volume":84646412379}, 
 {"Date":"2024-08-07","Value":11.83,"Volume":50335058628}, 
 {"Date":"2024-08-06","Value":11.85,"Volume":75093540335}, 
 {"Date":"2024-08-05","Value":11.8445,"Volume":107865339179.5}, 
 {"Date":"2024-08-02","Value":11.76,"Volume":104697953045}, 
 {"Date":"2024-08-01","Value":11.7755,"Volume":78539692785.5}, 
 {"Date":"2024-07-31","Value":11.84,"Volume":86263837584}, 
 {"Date":"2024-07-30","Value":11.846,"Volume":86179876590}, 
 {"Date":"2024-07-29","Value":11.795,"Volume":108622032872.5}, 
 {"Date":"2024-07-26","Value":11.85,"Volume":146894413545}, 
 {"Date":"2024-07-25","Value":11.766,"Volume":141976350751.5}, 
 {"Date":"2024-07-24","Value":11.8105,"Volume":95923385111}, 
 {"Date":"2024-07-23","Value":11.9035,"Volume":98297086803.5}, 
 {"Date":"2024-07-22","Value":11.972,"Volume":79417323120.5}, 
 {"Date":"2024-07-19","Value":11.9715,"Volume":73514668114.5}, 
 {"Date":"2024-07-18","Value":12.0285,"Volume":97404557277}, 
 {"Date":"2024-07-17","Value":12.003,"Volume":75848984173}, 
 {"Date":"2024-07-16","Value":12.039,"Volume":61221354983}, 
 {"Date":"2024-07-15","Value":12.086,"Volume":82586524427}, 
 {"Date":"2024-07-12","Value":11.97,"Volume":55151729123}, 
 {"Date":"2024-07-11","Value":11.952,"Volume":76122038694}, 
 {"Date":"2024-07-10","Value":11.984,"Volume":64782867626}, 
 {"Date":"2024-07-09","Value":11.949,"Volume":77413033132.5}, 
 {"Date":"2024-07-08","Value":11.9105,"Volume":66056624699}, 
 {"Date":"2024-07-05","Value":11.973,"Volume":68520025152.5}, 
 {"Date":"2024-07-04","Value":11.99,"Volume":57724093233.5}, 
 {"Date":"2024-07-03","Value":11.903,"Volume":65233249969}, 
 {"Date":"2024-07-02","Value":11.814,"Volume":84266383085.5}, 
 {"Date":"2024-07-01","Value":11.8755,"Volume":107468051912}, 
 {"Date":"2024-06-28","Value":11.7345,"Volume":175419326268.5}, 
 {"Date":"2024-06-27","Value":11.5255,"Volume":207112116076.5}, 
 {"Date":"2024-06-26","Value":11.713,"Volume":114756748741}, 
 {"Date":"2024-06-25","Value":11.895,"Volume":92896955486}, 
 {"Date":"2024-06-24","Value":11.6795,"Volume":122262782816}, 
 {"Date":"2024-06-21","Value":12.0455,"Volume":181231230655}, 
 {"Date":"2024-06-20","Value":11.949,"Volume":204052758767}, 
 {"Date":"2024-06-19","Value":11.1925,"Volume":214240163701.5}, 
 {"Date":"2024-06-18","Value":11.45,"Volume":122326860575.5}, 
 {"Date":"2024-06-17","Value":11.951,"Volume":78130110694.5}, 
 {"Date":"2024-06-14","Value":12.15,"Volume":128967163339.5}, 
 {"Date":"2024-06-13","Value":12.2205,"Volume":184531864266}, 
 {"Date":"2024-06-11","Value":12.2255,"Volume":105468682053}, 
 {"Date":"2024-06-10","Value":12.1725,"Volume":121987006558}, 
 {"Date":"2024-06-07","Value":12.2555,"Volume":116945416871}, 
 {"Date":"2024-06-06","Value":12.2255,"Volume":144497894041}, 
 {"Date":"2024-06-05","Value":12.216,"Volume":79235165094.5}, 
 {"Date":"2024-06-04","Value":12.229,"Volume":142139209066}, 
 {"Date":"2024-06-03","Value":12.2725,"Volume":145772196034}, 
 {"Date":"2024-05-31","Value":12.388,"Volume":109554018639.5}, 
 {"Date":"2024-05-30","Value":12.3655,"Volume":109381638167}, 
 {"Date":"2024-05-29","Value":12.301,"Volume":127311171494.5}, 
 {"Date":"2024-05-28","Value":12.1885,"Volume":134953980258.5}, 
 {"Date":"2024-05-27","Value":12.1775,"Volume":168826256763}, 
 {"Date":"2024-05-24","Value":12.288,"Volume":161349516168.5}, 
 {"Date":"2024-05-23","Value":12.39,"Volume":84968818738}, 
 {"Date":"2024-05-22","Value":12.409,"Volume":98124281661.5}, 
 {"Date":"2024-05-21","Value":12.408,"Volume":129441278989}, 
 {"Date":"2024-05-20","Value":12.503,"Volume":106725705361.5}, 
 {"Date":"2024-05-17","Value":12.5715,"Volume":83699203644.5}, 
 {"Date":"2024-05-16","Value":12.5875,"Volume":106537682433}, 
 {"Date":"2024-05-15","Value":12.5735,"Volume":98829913838}, 
 {"Date":"2024-05-14","Value":12.6085,"Volume":116763254508.5}, 
 {"Date":"2024-05-13","Value":12.5765,"Volume":116194475611}, 
 {"Date":"2024-05-10","Value":12.692,"Volume":26618253280}, 
 {"Date":"2024-05-08","Value":12.6255,"Volume":109989340146}, 
 {"Date":"2024-05-07","Value":12.596,"Volume":127567050855.5}, 
 {"Date":"2024-05-06","Value":12.6445,"Volume":100071954917}, 
 {"Date":"2024-05-03","Value":12.6955,"Volume":107159455731}, 
 {"Date":"2024-05-02","Value":12.703,"Volume":111981677993}, 
 {"Date":"2024-04-30","Value":12.739,"Volume":19902043318}, 
 {"Date":"2024-04-29","Value":12.739,"Volume":21828898888}, 
 {"Date":"2024-04-27","Value":12.7,"Volume":65359065235}, 
 {"Date":"2024-04-26","Value":12.574,"Volume":219800190187}, 
 {"Date":"2024-04-25","Value":12.652,"Volume":144982762338}, 
 {"Date":"2024-04-24","Value":12.6745,"Volume":141579838556.5}, 
 {"Date":"2024-04-23","Value":12.806,"Volume":100972935735.5}, 
 {"Date":"2024-04-22","Value":12.8505,"Volume":94828410234}, 
 {"Date":"2024-04-19","Value":12.84,"Volume":107677044581.5}, 
 {"Date":"2024-04-18","Value":12.9535,"Volume":90661888391.5}, 
 {"Date":"2024-04-17","Value":12.98,"Volume":96436733633}, 
 {"Date":"2024-04-16","Value":12.9775,"Volume":105818324659.5}, 
 {"Date":"2024-04-15","Value":12.8845,"Volume":71638973100}, 
 {"Date":"2024-04-12","Value":12.857,"Volume":94319472271.5}, 
 {"Date":"2024-04-11","Value":12.8555,"Volume":102672745281.5}, 
 {"Date":"2024-04-10","Value":12.8755,"Volume":120354415604}, 
 {"Date":"2024-04-09","Value":12.823,"Volume":101931291709}, 
 {"Date":"2024-04-08","Value":12.775,"Volume":89451069605.5}, 
 {"Date":"2024-04-05","Value":12.759,"Volume":134486477934.5}, 
 {"Date":"2024-04-04","Value":12.724,"Volume":102036950014}, 
 {"Date":"2024-04-03","Value":12.7215,"Volume":133194440807.5}, 
 {"Date":"2024-04-02","Value":12.72,"Volume":133231580156}, 
 {"Date":"2024-04-01","Value":12.685,"Volume":112875171608}, 
 {"Date":"2024-03-29","Value":12.671,"Volume":198894276831.5}, 
 {"Date":"2024-03-28","Value":12.714,"Volume":147863672680}, 
 {"Date":"2024-03-27","Value":12.662,"Volume":237668620781}, 
 {"Date":"2024-03-26","Value":12.799,"Volume":106256121080}, 
 {"Date":"2024-03-25","Value":12.777,"Volume":94265947495}, 
 {"Date":"2024-03-22","Value":12.7485,"Volume":126589348030.5}, 
 {"Date":"2024-03-21","Value":12.7295,"Volume":202843483984}, 
 {"Date":"2024-03-20","Value":12.798,"Volume":127280164148}, 
 {"Date":"2024-03-19","Value":12.834,"Volume":143820581816}, 
 {"Date":"2024-03-18","Value":12.73,"Volume":147661960284}, 
 {"Date":"2024-03-15","Value":12.87,"Volume":120441058127}, 
 {"Date":"2024-03-14","Value":12.7,"Volume":141800563564}, 
 {"Date":"2024-03-13","Value":12.6865,"Volume":176568936022}, 
 {"Date":"2024-03-12","Value":12.769,"Volume":150662749684}, 
 {"Date":"2024-03-11","Value":12.595,"Volume":117574348941}, 
 {"Date":"2024-03-07","Value":12.6005,"Volume":97549532222.5}, 
 {"Date":"2024-03-06","Value":12.533,"Volume":139440628690.5}, 
 {"Date":"2024-03-05","Value":12.5575,"Volume":124356349228}, 
 {"Date":"2024-03-04","Value":12.657,"Volume":109249361508.5}, 
 {"Date":"2024-03-01","Value":12.665,"Volume":131626270859.5}, 
 {"Date":"2024-02-29","Value":12.582,"Volume":190689142643.5}, 
 {"Date":"2024-02-28","Value":12.6025,"Volume":231884667291.5}, 
 {"Date":"2024-02-27","Value":12.734,"Volume":168527072533.5}, 
 {"Date":"2024-02-26","Value":12.76,"Volume":160793875435.5}, 
 {"Date":"2024-02-22","Value":12.809,"Volume":192849635598.5}, 
 {"Date":"2024-02-21","Value":12.7935,"Volume":163177002299}, 
 {"Date":"2024-02-20","Value":12.7995,"Volume":172716034645.5}, 
 {"Date":"2024-02-19","Value":12.78,"Volume":152003793395}, 
 {"Date":"2024-02-16","Value":12.6515,"Volume":159255171321}, 
 {"Date":"2024-02-15","Value":12.7385,"Volume":133488559459}, 
 {"Date":"2024-02-14","Value":12.583,"Volume":76611097101.5}, 
 {"Date":"2024-02-13","Value":12.557,"Volume":75045550801}, 
 {"Date":"2024-02-12","Value":12.6,"Volume":74491322339}, 
 {"Date":"2024-02-09","Value":12.571,"Volume":102239677587}, 
 {"Date":"2024-02-08","Value":12.556,"Volume":146204733814.5}, 
 {"Date":"2024-02-07","Value":12.6505,"Volume":143297971630}, 
 {"Date":"2024-02-06","Value":12.648,"Volume":145219726116}, 
 {"Date":"2024-02-05","Value":12.55,"Volume":139476293865.5}, 
 {"Date":"2024-02-02","Value":12.612,"Volume":126453216103}, 
 {"Date":"2024-02-01","Value":12.566,"Volume":121918140802.5}, 
 {"Date":"2024-01-31","Value":12.501,"Volume":128691665615.5}, 
 {"Date":"2024-01-30","Value":12.439,"Volume":141605060156}, 
 {"Date":"2024-01-29","Value":12.3545,"Volume":138070619839.5}, 
 {"Date":"2024-01-26","Value":12.487,"Volume":157958824302}, 
 {"Date":"2024-01-25","Value":12.379,"Volume":166595383213}, 
 {"Date":"2024-01-24","Value":12.346,"Volume":166033445786}, 
 {"Date":"2024-01-23","Value":12.278,"Volume":177019177320.5}, 
 {"Date":"2024-01-22","Value":12.19,"Volume":143207975980}, 
 {"Date":"2024-01-19","Value":12.216,"Volume":119795987839.5}, 
 {"Date":"2024-01-18","Value":12.265,"Volume":177504163201}, 
 {"Date":"2024-01-17","Value":12.2165,"Volume":167163793426.5}, 
 {"Date":"2024-01-16","Value":12.12,"Volume":185559068686.5}, 
 {"Date":"2024-01-15","Value":12.1335,"Volume":147685233260.5}, 
 {"Date":"2024-01-12","Value":12.226,"Volume":161578250368}, 
 {"Date":"2024-01-11","Value":12.323,"Volume":154279100854}, 
 {"Date":"2024-01-10","Value":12.409,"Volume":139818141759}, 
 {"Date":"2024-01-09","Value":12.4935,"Volume":135890715270.5}, 
 {"Date":"2024-01-08","Value":12.711,"Volume":16590591040.5}, 
 {"Date":"2024-01-05","Value":12.65,"Volume":12466282409.5}, 
 {"Date":"2024-01-04","Value":12.676,"Volume":13520626069.5}, 
 {"Date":"2024-01-03","Value":12.752,"Volume":19140754523.5}, 
 {"Date":"2023-12-29","Value":12.6115,"Volume":136605648201}, 
 {"Date":"2023-12-28","Value":12.6,"Volume":208299150563}, 
 {"Date":"2023-12-27","Value":12.735,"Volume":163657805389}, 
 {"Date":"2023-12-26","Value":12.788,"Volume":131760699323.5}, 
 {"Date":"2023-12-25","Value":12.761,"Volume":120160365691}, 
 {"Date":"2023-12-22","Value":12.839,"Volume":153602015814.5}, 
 {"Date":"2023-12-21","Value":12.85,"Volume":195651313440}, 
 {"Date":"2023-12-20","Value":12.743,"Volume":116151622223}, 
 {"Date":"2023-12-19","Value":12.665,"Volume":188344707302.5}, 
 {"Date":"2023-12-18","Value":12.597,"Volume":123109398062.5}, 
 {"Date":"2023-12-15","Value":12.6435,"Volume":142588625805}, 
 {"Date":"2023-12-14","Value":12.655,"Volume":135140408224.5}, 
 {"Date":"2023-12-13","Value":12.51,"Volume":123312650343}, 
 {"Date":"2023-12-12","Value":12.5285,"Volume":126394582544}, 
 {"Date":"2023-12-11","Value":12.608,"Volume":136349239719.5}, 
 {"Date":"2023-12-08","Value":12.786,"Volume":152286086725.5}, 
 {"Date":"2023-12-07","Value":12.8515,"Volume":128175102894}, 
 {"Date":"2023-12-06","Value":12.945,"Volume":139028457706.5}, 
 {"Date":"2023-12-05","Value":12.8775,"Volume":150064997732.5}, 
 {"Date":"2023-12-04","Value":12.733,"Volume":101859016081.5}, 
 {"Date":"2023-12-01","Value":12.625,"Volume":96570890568}, 
 {"Date":"2023-11-30","Value":12.489,"Volume":118245813836}, 
 {"Date":"2023-11-29","Value":12.407,"Volume":144351607337}, 
 {"Date":"2023-11-28","Value":12.481,"Volume":102103447153}, 
 {"Date":"2023-11-27","Value":12.39,"Volume":108887689035}, 
 {"Date":"2023-11-24","Value":12.387,"Volume":139717354761}, 
 {"Date":"2023-11-23","Value":12.339,"Volume":105240354446}, 
 {"Date":"2023-11-22","Value":12.302,"Volume":124370336671}, 
 {"Date":"2023-11-21","Value":12.292,"Volume":156382275069}, 
 {"Date":"2023-11-20","Value":12.318,"Volume":163839324201}, 
 {"Date":"2023-11-17","Value":12.469,"Volume":124153510306}, 
 {"Date":"2023-11-16","Value":12.275,"Volume":165546140914}, 
 {"Date":"2023-11-15","Value":12.321,"Volume":152140953914}, 
 {"Date":"2023-11-14","Value":12.47,"Volume":122343521425}, 
 {"Date":"2023-11-13","Value":12.545,"Volume":99272776802}, 
 {"Date":"2023-11-10","Value":12.611,"Volume":116272550323}, 
 {"Date":"2023-11-09","Value":12.6,"Volume":113033568716}, 
 {"Date":"2023-11-08","Value":12.624,"Volume":89592701112}, 
 {"Date":"2023-11-07","Value":12.678,"Volume":134898466339}, 
 {"Date":"2023-11-06","Value":12.679,"Volume":12978265235}, 
 {"Date":"2023-11-03","Value":12.657,"Volume":127280484017}, 
 {"Date":"2023-11-02","Value":12.71,"Volume":137361720745}, 
 {"Date":"2023-11-01","Value":12.639,"Volume":185130853319}, 
 {"Date":"2023-10-31","Value":12.685,"Volume":174931148699}, 
 {"Date":"2023-10-30","Value":12.64,"Volume":156984906156}, 
 {"Date":"2023-10-27","Value":12.8,"Volume":223713385904}, 
 {"Date":"2023-10-26","Value":12.778,"Volume":209853709287}, 
 {"Date":"2023-10-25","Value":12.718,"Volume":177722622960}, 
 {"Date":"2023-10-24","Value":12.74,"Volume":156655212151}, 
 {"Date":"2023-10-23","Value":12.882,"Volume":157798054770}, 
 {"Date":"2023-10-20","Value":13.004,"Volume":111830381025}, 
 {"Date":"2023-10-19","Value":13.225,"Volume":127914792404}, 
 {"Date":"2023-10-18","Value":13.286,"Volume":154284654556}, 
 {"Date":"2023-10-17","Value":13.32,"Volume":143808508270}, 
 {"Date":"2023-10-16","Value":13.298,"Volume":124181870077}, 
 {"Date":"2023-10-13","Value":13.31,"Volume":116564698734}, 
 {"Date":"2023-10-12","Value":13.3,"Volume":191850474954}, 
 {"Date":"2023-10-11","Value":13.708,"Volume":123864339316}, 
 {"Date":"2023-10-10","Value":13.731,"Volume":161837423061}, 
 {"Date":"2023-10-09","Value":13.585,"Volume":184694169311}, 
 {"Date":"2023-10-06","Value":13.715,"Volume":123559792945}, 
 {"Date":"2023-10-05","Value":13.727,"Volume":90880048981}, 
 {"Date":"2023-10-04","Value":13.629,"Volume":90441093963}, 
 {"Date":"2023-10-03","Value":13.597,"Volume":89391512596}, 
 {"Date":"2023-10-02","Value":13.6,"Volume":86582664708}, 
 {"Date":"2023-09-29","Value":13.493,"Volume":94830487052}, 
 {"Date":"2023-09-28","Value":13.308,"Volume":102723846853}, 
 {"Date":"2023-09-27","Value":13.213,"Volume":96730326050}, 
 {"Date":"2023-09-26","Value":13.149,"Volume":142640369069}, 
 {"Date":"2023-09-25","Value":13.144,"Volume":150146099573}, 
 {"Date":"2023-09-22","Value":13.159,"Volume":166624437886}, 
 {"Date":"2023-09-21","Value":13.108,"Volume":175422643847}, 
 {"Date":"2023-09-20","Value":13.161,"Volume":162630255165}, 
 {"Date":"2023-09-19","Value":13.261,"Volume":143781941821}, 
 {"Date":"2023-09-18","Value":13.205,"Volume":156016689030}, 
 {"Date":"2023-09-15","Value":13.251,"Volume":144077983969}, 
 {"Date":"2023-09-14","Value":13.35,"Volume":183123998757}, 
 {"Date":"2023-09-13","Value":13.235,"Volume":147405244492}, 
 {"Date":"2023-09-12","Value":12.988,"Volume":149862879232}, 
 {"Date":"2023-09-11","Value":13.019,"Volume":135453521036}, 
 {"Date":"2023-09-08","Value":13.267,"Volume":110434153855}, 
 {"Date":"2023-09-07","Value":13.417,"Volume":133098432763}, 
 {"Date":"2023-09-06","Value":13.401,"Volume":131810093165}, 
 {"Date":"2023-09-05","Value":13.379,"Volume":121248362779}, 
 {"Date":"2023-09-04","Value":13.3,"Volume":89625451586}, 
 {"Date":"2023-09-01","Value":13.264,"Volume":111989351416}, 
 {"Date":"2023-08-31","Value":13.17,"Volume":104748715889}, 
 {"Date":"2023-08-30","Value":13.17,"Volume":88322437809}, 
 {"Date":"2023-08-29","Value":13.094,"Volume":142451465774}, 
 {"Date":"2023-08-28","Value":13.058,"Volume":144117159304}, 
 {"Date":"2023-08-25","Value":13.049,"Volume":124505779371}, 
 {"Date":"2023-08-24","Value":12.972,"Volume":127326169477}, 
 {"Date":"2023-08-23","Value":12.899,"Volume":141481256977}, 
 {"Date":"2023-08-22","Value":12.885,"Volume":131367440603}, 
 {"Date":"2023-08-21","Value":12.799,"Volume":166793358167}, 
 {"Date":"2023-08-18","Value":12.827,"Volume":132454664127}, 
 {"Date":"2023-08-17","Value":12.774,"Volume":192768346996}, 
 {"Date":"2023-08-16","Value":12.902,"Volume":164665497999}, 
 {"Date":"2023-08-15","Value":13.254,"Volume":204067911117}, 
 {"Date":"2023-08-14","Value":13.39,"Volume":220789952874}, 
 {"Date":"2023-08-11","Value":13.695,"Volume":135753117475}, 
 {"Date":"2023-08-10","Value":13.465,"Volume":127765312417}, 
 {"Date":"2023-08-09","Value":13.432,"Volume":131876753123}, 
 {"Date":"2023-08-08","Value":13.419,"Volume":101926701336}, 
 {"Date":"2023-08-07","Value":13.24,"Volume":178953607638}, 
 {"Date":"2023-08-04","Value":13.333,"Volume":125699408935}, 
 {"Date":"2023-08-03","Value":13.117,"Volume":126202036903}, 
 {"Date":"2023-08-02","Value":13.069,"Volume":106663609945}, 
 {"Date":"2023-08-01","Value":12.838,"Volume":92073059834}, 
 {"Date":"2023-07-31","Value":12.808,"Volume":100406458832}, 
 {"Date":"2023-07-28","Value":12.8,"Volume":103230881780}, 
 {"Date":"2023-07-27","Value":12.644,"Volume":95832603268}, 
 {"Date":"2023-07-26","Value":12.582,"Volume":88762349404}, 
 {"Date":"2023-07-25","Value":12.633,"Volume":138719957405}, 
 {"Date":"2023-07-24","Value":12.575,"Volume":126931185012}, 
 {"Date":"2023-07-21","Value":12.616,"Volume":95720340864}, 
 {"Date":"2023-07-20","Value":12.575,"Volume":128973145196}, 
 {"Date":"2023-07-19","Value":12.647,"Volume":67443997586}, 
 {"Date":"2023-07-18","Value":12.627,"Volume":89514907659}, 
 {"Date":"2023-07-17","Value":12.674,"Volume":80451072443}, 
 {"Date":"2023-07-14","Value":12.62,"Volume":80914481593}, 
 {"Date":"2023-07-13","Value":12.591,"Volume":116327103845}, 
 {"Date":"2023-07-12","Value":12.696,"Volume":133416290292}, 
 {"Date":"2023-07-11","Value":12.5,"Volume":145778547059}, 
 {"Date":"2023-07-10","Value":12.484,"Volume":118769597870}, 
 {"Date":"2023-07-07","Value":12.648,"Volume":104016198486}, 
 {"Date":"2023-07-06","Value":12.58,"Volume":239612620249}, 
 {"Date":"2023-07-05","Value":12.541,"Volume":132502428128}, 
 {"Date":"2023-07-04","Value":12.334,"Volume":124983622329}, 
 {"Date":"2023-07-03","Value":12.182,"Volume":124874692623}, 
 {"Date":"2023-06-30","Value":12.332,"Volume":144285538814}, 
 {"Date":"2023-06-29","Value":12.057,"Volume":142363600273}, 
 {"Date":"2023-06-28","Value":11.899,"Volume":106390068633}, 
 {"Date":"2023-06-27","Value":11.788,"Volume":121354996107}, 
 {"Date":"2023-06-26","Value":11.73,"Volume":148439951938}, 
 {"Date":"2023-06-23","Value":11.709,"Volume":108792456559}, 
 {"Date":"2023-06-22","Value":11.65,"Volume":95666486928}, 
 {"Date":"2023-06-21","Value":11.648,"Volume":103308496067}, 
 {"Date":"2023-06-20","Value":11.765,"Volume":93799061136}, 
 {"Date":"2023-06-19","Value":11.729,"Volume":90252278549}, 
 {"Date":"2023-06-16","Value":11.765,"Volume":120256175908}, 
 {"Date":"2023-06-15","Value":11.728,"Volume":111024558526}, 
 {"Date":"2023-06-14","Value":11.741,"Volume":133286215024}, 
 {"Date":"2023-06-13","Value":11.735,"Volume":123746461307}, 
 {"Date":"2023-06-09","Value":11.56,"Volume":112278265661}, 
 {"Date":"2023-06-08","Value":11.596,"Volume":92898661747}, 
 {"Date":"2023-06-07","Value":11.478,"Volume":80643617898}, 
 {"Date":"2023-06-06","Value":11.412,"Volume":114476875808}, 
 {"Date":"2023-06-05","Value":11.368,"Volume":77100312027}, 
 {"Date":"2023-06-02","Value":11.472,"Volume":82694548221}, 
 {"Date":"2023-06-01","Value":11.349,"Volume":72945105951}, 
 {"Date":"2023-05-31","Value":11.379,"Volume":76750820331}, 
 {"Date":"2023-05-30","Value":11.427,"Volume":92553172796}, 
 {"Date":"2023-05-29","Value":11.389,"Volume":93177629627}, 
 {"Date":"2023-05-26","Value":11.303,"Volume":76856977351}, 
 {"Date":"2023-05-25","Value":11.327,"Volume":90593894579}, 
 {"Date":"2023-05-24","Value":11.325,"Volume":82700813486}, 
 {"Date":"2023-05-23","Value":11.335,"Volume":91834520493}, 
 {"Date":"2023-05-22","Value":11.371,"Volume":84618709420}, 
 {"Date":"2023-05-19","Value":11.372,"Volume":117781510823}, 
 {"Date":"2023-05-18","Value":11.404,"Volume":105145592775}, 
 {"Date":"2023-05-17","Value":11.396,"Volume":107048012735}, 
 {"Date":"2023-05-16","Value":11.489,"Volume":84437012030}, 
 {"Date":"2023-05-15","Value":11.379,"Volume":107146734269}, 
 {"Date":"2023-05-12","Value":11.125,"Volume":149106570238}, 
 {"Date":"2023-05-11","Value":11.043,"Volume":145928241823}, 
 {"Date":"2023-05-10","Value":10.956,"Volume":171224059385}, 
 {"Date":"2023-05-08","Value":11.242,"Volume":16256801774}, 
 {"Date":"2023-05-05","Value":11.166,"Volume":169142556740}, 
 {"Date":"2023-05-04","Value":11.269,"Volume":91481839859}, 
 {"Date":"2023-05-03","Value":11.454,"Volume":69167171286}, 
 {"Date":"2023-05-02","Value":11.496,"Volume":64117940857}, 
 {"Date":"2023-04-28","Value":11.586,"Volume":161037097363}, 
 {"Date":"2023-04-27","Value":11.705,"Volume":87611195227}, 
 {"Date":"2023-04-26","Value":11.754,"Volume":81445031951}, 
 {"Date":"2023-04-25","Value":11.757,"Volume":79877912288}, 
 {"Date":"2023-04-24","Value":11.772,"Volume":80358292220}, 
 {"Date":"2023-04-21","Value":11.819,"Volume":77290116604}, 
 {"Date":"2023-04-20","Value":11.824,"Volume":88524688998}, 
 {"Date":"2023-04-19","Value":11.855,"Volume":72669057830}, 
 {"Date":"2023-04-18","Value":11.844,"Volume":75830863799}, 
 {"Date":"2023-04-17","Value":11.814,"Volume":96017804904}, 
 {"Date":"2023-04-14","Value":11.896,"Volume":81457911348}, 
 {"Date":"2023-04-13","Value":11.855,"Volume":93262973804}, 
 {"Date":"2023-04-12","Value":11.885,"Volume":78517381848}, 
 {"Date":"2023-04-11","Value":11.909,"Volume":68129545391}, 
 {"Date":"2023-04-10","Value":11.849,"Volume":95392370896}, 
 {"Date":"2023-04-07","Value":11.812,"Volume":168317078385}, 
 {"Date":"2023-04-06","Value":11.8,"Volume":106008078964}, 
 {"Date":"2023-04-05","Value":11.578,"Volume":79550228308}, 
 {"Date":"2023-04-04","Value":11.503,"Volume":101388396873}, 
 {"Date":"2023-04-03","Value":11.428,"Volume":70567489719}, 
 {"Date":"2023-03-31","Value":11.281,"Volume":68249679331}, 
 {"Date":"2023-03-30","Value":11.192,"Volume":107436542313}, 
 {"Date":"2023-03-29","Value":11.2,"Volume":77464049727}, 
 {"Date":"2023-03-28","Value":11.173,"Volume":116270996516}, 
 {"Date":"2023-03-27","Value":11.113,"Volume":107552306165}, 
 {"Date":"2023-03-24","Value":11.139,"Volume":120227148907}, 
 {"Date":"2023-03-23","Value":11.105,"Volume":139744469804}, 
 {"Date":"2023-03-22","Value":11.185,"Volume":112698001195}, 
 {"Date":"2023-03-21","Value":11.161,"Volume":101165257993}, 
 {"Date":"2023-03-20","Value":11.19,"Volume":115932146628}, 
 {"Date":"2023-03-17","Value":11.19,"Volume":76067492144}, 
 {"Date":"2023-03-16","Value":11.09,"Volume":111877280173}, 
 {"Date":"2023-03-15","Value":11,"Volume":78075729728}, 
 {"Date":"2023-03-14","Value":10.937,"Volume":63589348832}, 
 {"Date":"2023-03-13","Value":10.927,"Volume":97845390986}, 
 {"Date":"2023-03-10","Value":10.965,"Volume":59722401476}, 
 {"Date":"2023-03-09","Value":10.856,"Volume":81819021964}, 
 {"Date":"2023-03-07","Value":10.875,"Volume":58534022898}, 
 {"Date":"2023-03-06","Value":10.855,"Volume":78178661806}, 
 {"Date":"2023-03-03","Value":10.926,"Volume":54353755450}, 
 {"Date":"2023-03-02","Value":10.865,"Volume":68488038976}, 
 {"Date":"2023-03-01","Value":10.909,"Volume":105959736346}, 
 {"Date":"2023-02-28","Value":10.78,"Volume":99112504740}, 
 {"Date":"2023-02-27","Value":10.71,"Volume":130869091893}, 
 {"Date":"2023-02-24","Value":10.965,"Volume":22014792703}, 
 {"Date":"2023-02-22","Value":10.903,"Volume":139838054067}, 
 {"Date":"2023-02-21","Value":10.85,"Volume":114114484000}, 
 {"Date":"2023-02-20","Value":10.87,"Volume":101738140436}, 
 {"Date":"2023-02-17","Value":10.76,"Volume":112651153664}, 
 {"Date":"2023-02-16","Value":10.875,"Volume":66270353995}, 
 {"Date":"2023-02-15","Value":10.87,"Volume":76547316030}, 
 {"Date":"2023-02-14","Value":10.803,"Volume":65958345088}, 
 {"Date":"2023-02-13","Value":10.8,"Volume":61135324586}, 
 {"Date":"2023-02-10","Value":10.749,"Volume":61538084309}, 
 {"Date":"2023-02-09","Value":10.767,"Volume":67489700374}, 
 {"Date":"2023-02-08","Value":10.67,"Volume":65951518582}, 
 {"Date":"2023-02-07","Value":10.455,"Volume":60781930198}, 
 {"Date":"2023-02-06","Value":10.419,"Volume":57420611471}, 
 {"Date":"2023-02-03","Value":10.417,"Volume":53956289740}, 
 {"Date":"2023-02-02","Value":10.451,"Volume":69419778094}, 
 {"Date":"2023-02-01","Value":10.391,"Volume":55264940415}, 
 {"Date":"2023-01-31","Value":10.348,"Volume":68523700810}, 
 {"Date":"2023-01-30","Value":10.405,"Volume":63544114871}, 
 {"Date":"2023-01-27","Value":10.26,"Volume":38831649271}, 
 {"Date":"2023-01-26","Value":10.279,"Volume":59850740687}, 
 {"Date":"2023-01-25","Value":10.216,"Volume":45389352665}, 
 {"Date":"2023-01-24","Value":10.138,"Volume":42192921157}, 
 {"Date":"2023-01-23","Value":10.128,"Volume":36125165718}, 
 {"Date":"2023-01-20","Value":10.119,"Volume":50256350655}, 
 {"Date":"2023-01-19","Value":10.129,"Volume":59986107986}, 
 {"Date":"2023-01-18","Value":10.19,"Volume":58572457765}, 
 {"Date":"2023-01-17","Value":10.19,"Volume":60243880635}, 
 {"Date":"2023-01-16","Value":10.149,"Volume":64676244663}, 
 {"Date":"2023-01-13","Value":10.19,"Volume":67284013726}, 
 {"Date":"2023-01-12","Value":10.021,"Volume":74959950655}, 
 {"Date":"2023-01-11","Value":10.074,"Volume":103537036373}, 
 {"Date":"2023-01-10","Value":10.279,"Volume":58933298493}, 
 {"Date":"2023-01-09","Value":10.219,"Volume":106154839531}, 
 {"Date":"2023-01-06","Value":10.437,"Volume":12094839037}, 
 {"Date":"2023-01-05","Value":10.417,"Volume":17996382173}, 
 {"Date":"2023-01-04","Value":10.265,"Volume":14738990700}, 
 {"Date":"2023-01-03","Value":10.11,"Volume":17848095179}, 
 {"Date":"2022-12-30","Value":9.912,"Volume":118004098065}, 
 {"Date":"2022-12-29","Value":10.186,"Volume":149423285640}, 
 {"Date":"2022-12-28","Value":10.249,"Volume":112652796757}, 
 {"Date":"2022-12-27","Value":9.98,"Volume":132393542822}, 
 {"Date":"2022-12-26","Value":9.774,"Volume":96258423429}, 
 {"Date":"2022-12-23","Value":9.92,"Volume":118664434764}, 
 {"Date":"2022-12-22","Value":9.769,"Volume":163120297868}, 
 {"Date":"2022-12-21","Value":10.079,"Volume":115598894845}, 
 {"Date":"2022-12-20","Value":9.89,"Volume":95516524201}, 
 {"Date":"2022-12-19","Value":9.657,"Volume":112399284121}, 
 {"Date":"2022-12-16","Value":9.279,"Volume":66243119940}, 
 {"Date":"2022-12-15","Value":9.215,"Volume":78069093869}, 
 {"Date":"2022-12-14","Value":9.165,"Volume":68820030144}, 
 {"Date":"2022-12-13","Value":9.045,"Volume":45906282661}, 
 {"Date":"2022-12-12","Value":8.985,"Volume":43753702125}, 
 {"Date":"2022-12-09","Value":8.978,"Volume":51889015606}, 
 {"Date":"2022-12-08","Value":8.999,"Volume":47173006369}, 
 {"Date":"2022-12-07","Value":9.005,"Volume":67757183932}, 
 {"Date":"2022-12-06","Value":8.958,"Volume":95091003302}, 
 {"Date":"2022-12-05","Value":8.93,"Volume":51609895242}, 
 {"Date":"2022-12-02","Value":8.805,"Volume":55167351909}, 
 {"Date":"2022-12-01","Value":8.724,"Volume":38199229162}, 
 {"Date":"2022-11-30","Value":8.593,"Volume":73465350772}, 
 {"Date":"2022-11-29","Value":8.468,"Volume":67296826870}, 
 {"Date":"2022-11-28","Value":8.436,"Volume":46533753262}, 
 {"Date":"2022-11-25","Value":8.415,"Volume":41380300930}, 
 {"Date":"2022-11-24","Value":8.449,"Volume":56643101482}, 
 {"Date":"2022-11-23","Value":8.44,"Volume":38697727989}, 
 {"Date":"2022-11-22","Value":8.47,"Volume":54519414341}, 
 {"Date":"2022-11-21","Value":8.47,"Volume":43588240647}, 
 {"Date":"2022-11-18","Value":8.49,"Volume":33668303958}, 
 {"Date":"2022-11-17","Value":8.453,"Volume":44837732665}, 
 {"Date":"2022-11-16","Value":8.493,"Volume":45646028972}, 
 {"Date":"2022-11-15","Value":8.55,"Volume":92714832326}, 
 {"Date":"2022-11-14","Value":8.534,"Volume":57887190763}, 
 {"Date":"2022-11-11","Value":8.473,"Volume":68943738833}, 
 {"Date":"2022-11-10","Value":8.391,"Volume":58223730870}, 
 {"Date":"2022-11-09","Value":8.454,"Volume":68315539160}, 
 {"Date":"2022-11-08","Value":8.372,"Volume":69152438862}, 
 {"Date":"2022-11-07","Value":8.417,"Volume":82080272200}, 
 {"Date":"2022-11-03","Value":8.407,"Volume":75723787842}, 
 {"Date":"2022-11-02","Value":8.414,"Volume":59657384464}, 
 {"Date":"2022-11-01","Value":8.397,"Volume":51412198201}, 
 {"Date":"2022-10-31","Value":8.385,"Volume":62098333635}, 
 {"Date":"2022-10-28","Value":8.403,"Volume":81137973856}, 
 {"Date":"2022-10-27","Value":8.47,"Volume":61025221027}, 
 {"Date":"2022-10-26","Value":8.5,"Volume":66669431026}, 
 {"Date":"2022-10-25","Value":8.407,"Volume":70742654028}, 
 {"Date":"2022-10-24","Value":8.332,"Volume":78156840933}, 
 {"Date":"2022-10-21","Value":8.309,"Volume":87205209850}, 
 {"Date":"2022-10-20","Value":8.438,"Volume":71987428931}, 
 {"Date":"2022-10-19","Value":8.462,"Volume":56423211906}, 
 {"Date":"2022-10-18","Value":8.505,"Volume":63550314334}, 
 {"Date":"2022-10-17","Value":8.533,"Volume":72368130255}, 
 {"Date":"2022-10-14","Value":8.602,"Volume":75525319474}, 
 {"Date":"2022-10-13","Value":8.685,"Volume":81047906873}, 
 {"Date":"2022-10-12","Value":8.683,"Volume":118303336996}, 
 {"Date":"2022-10-11","Value":8.683,"Volume":85084392934}, 
 {"Date":"2022-10-10","Value":8.657,"Volume":92485013533}, 
 {"Date":"2022-10-07","Value":8.497,"Volume":85747663547}, 
 {"Date":"2022-10-06","Value":8.555,"Volume":70616662393}, 
 {"Date":"2022-10-05","Value":8.575,"Volume":58410353790}, 
 {"Date":"2022-10-04","Value":8.199,"Volume":63922196396}, 
 {"Date":"2022-10-03","Value":8.268,"Volume":70251263786}, 
 {"Date":"2022-09-30","Value":8.341,"Volume":100140470085}, 
 {"Date":"2022-09-29","Value":8.12,"Volume":96688886327}, 
 {"Date":"2022-09-28","Value":8.023,"Volume":74611294725}, 
 {"Date":"2022-09-27","Value":8.155,"Volume":76504064130}, 
 {"Date":"2022-09-26","Value":8.12,"Volume":86466266406}, 
 {"Date":"2022-09-23","Value":8.092,"Volume":106801356428}, 
 {"Date":"2022-09-22","Value":8.303,"Volume":86590474944}, 
 {"Date":"2022-09-21","Value":8.577,"Volume":90688884404}, 
 {"Date":"2022-09-20","Value":8.645,"Volume":71552829525}, 
 {"Date":"2022-09-19","Value":8.559,"Volume":54590830225}, 
 {"Date":"2022-09-16","Value":8.546,"Volume":40376804208}, 
 {"Date":"2022-09-15","Value":8.571,"Volume":42667551650}, 
 {"Date":"2022-09-14","Value":8.588,"Volume":46118286317}, 
 {"Date":"2022-09-13","Value":8.595,"Volume":46063573101}, 
 {"Date":"2022-09-12","Value":8.713,"Volume":40428910382}, 
 {"Date":"2022-09-09","Value":8.723,"Volume":27990601709}, 
 {"Date":"2022-09-08","Value":8.731,"Volume":33028345506}, 
 {"Date":"2022-09-07","Value":8.732,"Volume":37225743391}, 
 {"Date":"2022-09-06","Value":8.765,"Volume":41469358165}, 
 {"Date":"2022-09-05","Value":8.738,"Volume":32699461792}, 
 {"Date":"2022-09-02","Value":8.805,"Volume":39171731735}, 
 {"Date":"2022-09-01","Value":8.727,"Volume":28519605624}, 
 {"Date":"2022-08-31","Value":8.72,"Volume":51769627913}, 
 {"Date":"2022-08-30","Value":8.675,"Volume":40905068967}, 
 {"Date":"2022-08-29","Value":8.726,"Volume":39977093821}, 
 {"Date":"2022-08-26","Value":8.765,"Volume":40841891365}, 
 {"Date":"2022-08-25","Value":8.755,"Volume":47104019079}, 
 {"Date":"2022-08-24","Value":8.748,"Volume":55950607718}, 
 {"Date":"2022-08-23","Value":8.72,"Volume":54480501945}, 
 {"Date":"2022-08-22","Value":8.711,"Volume":51575596598}, 
 {"Date":"2022-08-19","Value":8.61,"Volume":58172812828}, 
 {"Date":"2022-08-18","Value":8.756,"Volume":70818192089}, 
 {"Date":"2022-08-17","Value":8.901,"Volume":55719719339}, 
 {"Date":"2022-08-16","Value":8.97,"Volume":66568535283}, 
 {"Date":"2022-08-15","Value":9.03,"Volume":51507555771}, 
 {"Date":"2022-08-12","Value":8.995,"Volume":56555439301}, 
 {"Date":"2022-08-11","Value":9.026,"Volume":57093720687}, 
 {"Date":"2022-08-10","Value":9.09,"Volume":54197120629}, 
 {"Date":"2022-08-09","Value":8.924,"Volume":59020991258}, 
 {"Date":"2022-08-08","Value":9.027,"Volume":63489079594}, 
 {"Date":"2022-08-05","Value":9.052,"Volume":71402812684}, 
 {"Date":"2022-08-04","Value":8.94,"Volume":52919846063}, 
 {"Date":"2022-08-03","Value":8.986,"Volume":50617472029}, 
 {"Date":"2022-08-02","Value":8.97,"Volume":58791593564}, 
 {"Date":"2022-08-01","Value":9.033,"Volume":68488205024}, 
 {"Date":"2022-07-29","Value":9.3299,"Volume":59674633070.5}, 
 {"Date":"2022-07-28","Value":9.1401,"Volume":61975960366.1}, 
 {"Date":"2022-07-27","Value":8.9971,"Volume":70514362777.2}, 
 {"Date":"2022-07-26","Value":9.2,"Volume":66930584913.2}, 
 {"Date":"2022-07-25","Value":8.6894,"Volume":67186641293.1}, 
 {"Date":"2022-07-22","Value":8.5837,"Volume":52825963473.4}, 
 {"Date":"2022-07-21","Value":8.52,"Volume":56045241099.9}, 
 {"Date":"2022-07-20","Value":8.15,"Volume":33648685149.4}, 
 {"Date":"2022-07-19","Value":8.3,"Volume":34564795234.5}, 
 {"Date":"2022-07-18","Value":8.44,"Volume":27288897893.9}, 
 {"Date":"2022-07-15","Value":8.5901,"Volume":30299098624.3}, 
 {"Date":"2022-07-14","Value":8.6563,"Volume":25096368948}, 
 {"Date":"2022-07-13","Value":8.7052,"Volume":35507419045.8}, 
 {"Date":"2022-07-12","Value":8.8418,"Volume":30036389890.5}, 
 {"Date":"2022-07-11","Value":8.902,"Volume":30089860684.6}, 
 {"Date":"2022-07-08","Value":9.2762,"Volume":24459897117.6}, 
 {"Date":"2022-07-07","Value":9.5355,"Volume":31262279537.8}, 
 {"Date":"2022-07-06","Value":9.7485,"Volume":37428495383.8}, 
 {"Date":"2022-07-05","Value":9.3999,"Volume":44291633679.6}, 
 {"Date":"2022-07-04","Value":8.675,"Volume":33487886932.1}, 
 {"Date":"2022-07-01","Value":8.7511,"Volume":33180730529.7}, 
 {"Date":"2022-06-30","Value":7.9901,"Volume":34676764632.6}, 
 {"Date":"2022-06-29","Value":8.2031,"Volume":31918409405}, 
 {"Date":"2022-06-28","Value":7.83,"Volume":25500401596}, 
 {"Date":"2022-06-27","Value":8.0501,"Volume":21629143956.8}, 
 {"Date":"2022-06-24","Value":8.1634,"Volume":24670824958.1}, 
 {"Date":"2022-06-23","Value":8.0186,"Volume":24185455312.1}, 
 {"Date":"2022-06-22","Value":8.035,"Volume":25587025432.2}, 
 {"Date":"2022-06-21","Value":8.129,"Volume":23489953809.5}, 
 {"Date":"2022-06-20","Value":8.439,"Volume":20593825068.8}, 
 {"Date":"2022-06-17","Value":8.43,"Volume":25747688254.7}, 
 {"Date":"2022-06-16","Value":8.6265,"Volume":17148043283.1}, 
 {"Date":"2022-06-15","Value":8.62,"Volume":22629021313.2}, 
 {"Date":"2022-06-14","Value":8.52,"Volume":30422150395.2}, 
 {"Date":"2022-06-10","Value":8.777,"Volume":19070185647.5}, 
 {"Date":"2022-06-09","Value":9.1114,"Volume":20191494648.7}, 
 {"Date":"2022-06-08","Value":9.2497,"Volume":17737899168.9}, 
 {"Date":"2022-06-07","Value":9.3081,"Volume":11441231224.3}, 
 {"Date":"2022-06-06","Value":9.3214,"Volume":17410155209.7}, 
 {"Date":"2022-06-03","Value":9.3941,"Volume":19690803990.5}, 
 {"Date":"2022-06-02","Value":9.3401,"Volume":9936940964.2}, 
 {"Date":"2022-06-01","Value":9.306,"Volume":12007138055.6}, 
 {"Date":"2022-05-31","Value":9.47,"Volume":19982267314.2}, 
 {"Date":"2022-05-30","Value":9.4744,"Volume":19455757244.9}, 
 {"Date":"2022-05-27","Value":10.0479,"Volume":33494058938.7}, 
 {"Date":"2022-05-26","Value":9.891,"Volume":23354202698.8}, 
 {"Date":"2022-05-25","Value":9.4007,"Volume":20090731094.2}, 
 {"Date":"2022-05-24","Value":8.632,"Volume":14410866494.9}, 
 {"Date":"2022-05-23","Value":8.75,"Volume":13579876006.8}, 
 {"Date":"2022-05-20","Value":8.9298,"Volume":24806360156.3}, 
 {"Date":"2022-05-19","Value":9.175,"Volume":13792532526.9}, 
 {"Date":"2022-05-18","Value":9.3975,"Volume":13545876816.8}, 
 {"Date":"2022-05-17","Value":9.5849,"Volume":8762595625.4}, 
 {"Date":"2022-05-16","Value":9.468,"Volume":11016840449.1}, 
 {"Date":"2022-05-13","Value":9.55,"Volume":10345502288.9}, 
 {"Date":"2022-05-12","Value":9.336,"Volume":14067466459}, 
 {"Date":"2022-05-11","Value":10.06,"Volume":18414973984.3}, 
 {"Date":"2022-05-06","Value":10.5001,"Volume":14795340705.4}, 
 {"Date":"2022-05-05","Value":10.2352,"Volume":14264208014.7}, 
 {"Date":"2022-05-04","Value":10.0409,"Volume":15754226812.8}, 
 {"Date":"2022-04-29","Value":10.86,"Volume":15100116446.9}, 
 {"Date":"2022-04-28","Value":11.15,"Volume":13658355610.7}, 
 {"Date":"2022-04-27","Value":11.145,"Volume":9440141174.7}, 
 {"Date":"2022-04-26","Value":11.1216,"Volume":12770582717.5}, 
 {"Date":"2022-04-25","Value":11.2399,"Volume":11188875597.2}, 
 {"Date":"2022-04-22","Value":11.6,"Volume":14491511440.8}, 
 {"Date":"2022-04-21","Value":11.93,"Volume":14796005382.8}, 
 {"Date":"2022-04-20","Value":12.12,"Volume":14791923075.7}, 
 {"Date":"2022-04-19","Value":12.31,"Volume":12531834544.4}, 
 {"Date":"2022-04-18","Value":12.615,"Volume":14866771519.9}, 
 {"Date":"2022-04-15","Value":12.718,"Volume":11827706501.8}, 
 {"Date":"2022-04-14","Value":12.729,"Volume":17058275796.1}, 
 {"Date":"2022-04-13","Value":12.7368,"Volume":9699285821.7}, 
 {"Date":"2022-04-12","Value":12.5301,"Volume":12411207916.4}, 
 {"Date":"2022-04-11","Value":12.545,"Volume":25183784317.3}, 
 {"Date":"2022-04-08","Value":12.23,"Volume":17988685495.5}, 
 {"Date":"2022-04-07","Value":12.44,"Volume":16370935750.5}, 
 {"Date":"2022-04-06","Value":13.079,"Volume":12479169101.8}, 
 {"Date":"2022-04-05","Value":13.3055,"Volume":9306776260.1}, 
 {"Date":"2022-04-04","Value":13.34,"Volume":9008163452.3}, 
 {"Date":"2022-04-01","Value":13.35,"Volume":13997253679.7}, 
 {"Date":"2022-03-31","Value":13.4096,"Volume":9419796189.2}, 
 {"Date":"2022-03-30","Value":13.47,"Volume":13543733636.6}, 
 {"Date":"2022-03-29","Value":13.69,"Volume":14746161392.9}, 
 {"Date":"2022-03-28","Value":14.8101,"Volume":10219955391.4}, 
 {"Date":"2022-03-25","Value":15.468,"Volume":8668767378.3}, 
 {"Date":"2022-03-24","Value":15.299,"Volume":14006811768}, 
 {"Date":"2022-03-23","Value":15.6,"Volume":13117902400.8}, 
 {"Date":"2022-03-22","Value":16.38,"Volume":8729533682.2}, 
 {"Date":"2022-03-21","Value":16.4082,"Volume":11992105520.6}, 
 {"Date":"2022-03-18","Value":16.6127,"Volume":9708085262.8}, 
 {"Date":"2022-03-17","Value":16.516,"Volume":9998555930}, 
 {"Date":"2022-03-16","Value":17.85,"Volume":8622290021}, 
 {"Date":"2022-03-15","Value":17.755,"Volume":6307996287.2}, 
 {"Date":"2022-03-14","Value":17.9,"Volume":12396263003.9}, 
 {"Date":"2022-03-11","Value":18.92,"Volume":7276828416}, 
 {"Date":"2022-03-10","Value":20.1318,"Volume":7282070412.9}, 
 {"Date":"2022-03-09","Value":21.3999,"Volume":8723875719.1}, 
 {"Date":"2022-03-04","Value":20.02,"Volume":6344028825.8}, 
 {"Date":"2022-03-03","Value":19,"Volume":7739548725.6}, 
 {"Date":"2022-03-02","Value":17.52,"Volume":1840981796.2}, 
 {"Date":"2022-03-01","Value":16.7,"Volume":1052806807.2}, 
 {"Date":"2022-02-28","Value":16.501,"Volume":1255560888.5}, 
 {"Date":"2022-02-25","Value":13.6071,"Volume":1025560914.6}, 
 {"Date":"2022-02-24","Value":15.3373,"Volume":716867196.9}, 
 {"Date":"2022-02-23","Value":12.8225,"Volume":119808833.9}, 
 {"Date":"2022-02-22","Value":12.445,"Volume":2675881542}, 
 {"Date":"2022-02-21","Value":12.6175,"Volume":2712985432.1}, 
 {"Date":"2022-02-18","Value":12.225,"Volume":870868239.8}, 
 {"Date":"2022-02-17","Value":12.065,"Volume":1471901528.1}, 
 {"Date":"2022-02-16","Value":11.8824,"Volume":888649137.7}, 
 {"Date":"2022-02-15","Value":11.9125,"Volume":1980840648.6}, 
 {"Date":"2022-02-14","Value":12.085,"Volume":2374636224.3}, 
 {"Date":"2022-02-11","Value":12.115,"Volume":1857183708.2}, 
 {"Date":"2022-02-10","Value":11.78,"Volume":1949375776.5}, 
 {"Date":"2022-02-09","Value":11.74,"Volume":1333062165.6}, 
 {"Date":"2022-02-08","Value":11.785,"Volume":551611991.4}, 
 {"Date":"2022-02-07","Value":11.8725,"Volume":762621902.6}, 
 {"Date":"2022-02-04","Value":11.92,"Volume":1192212680.7}, 
 {"Date":"2022-02-03","Value":12.04,"Volume":1706144142.6}, 
 {"Date":"2022-02-02","Value":11.97,"Volume":1017791923.8}, 
 {"Date":"2022-02-01","Value":12.0725,"Volume":769090236.2}, 
 {"Date":"2022-01-31","Value":12.1675,"Volume":2016852679}, 
 {"Date":"2022-01-28","Value":12.2375,"Volume":1770824148.2}, 
 {"Date":"2022-01-27","Value":12.265,"Volume":1224571749.2}, 
 {"Date":"2022-01-26","Value":12.5555,"Volume":1747281915.3}, 
 {"Date":"2022-01-25","Value":12.4225,"Volume":3340224092.9}, 
 {"Date":"2022-01-24","Value":12.44,"Volume":2710246301.2}, 
 {"Date":"2022-01-21","Value":12.2125,"Volume":693988759.9}, 
 {"Date":"2022-01-20","Value":12.0725,"Volume":887787083.6}, 
 {"Date":"2022-01-19","Value":12,"Volume":997226675.3}, 
 {"Date":"2022-01-18","Value":12.1075,"Volume":737123058.5}, 
 {"Date":"2022-01-17","Value":11.9925,"Volume":1005753539.8}, 
 {"Date":"2022-01-14","Value":11.995,"Volume":2742512072.9}, 
 {"Date":"2022-01-13","Value":12,"Volume":2515406215.1}, 
 {"Date":"2022-01-12","Value":11.7502,"Volume":1639510033.3}, 
 {"Date":"2022-01-11","Value":11.6725,"Volume":1453772267.5}, 
 {"Date":"2022-01-10","Value":11.775,"Volume":837594023.6}, 
 {"Date":"2022-01-07","Value":11.8375,"Volume":17686410.3}, 
 {"Date":"2022-01-06","Value":11.935,"Volume":533505980.5}, 
 {"Date":"2022-01-05","Value":12.0325,"Volume":64759448.3}, 
 {"Date":"2022-01-04","Value":11.815,"Volume":85409395.2}, 
 {"Date":"2022-01-03","Value":11.685,"Volume":32686107.3}, 
 {"Date":"2021-12-30","Value":11.7175,"Volume":431117031.1}, 
 {"Date":"2021-12-29","Value":11.6325,"Volume":794973393.2}, 
 {"Date":"2021-12-28","Value":11.5675,"Volume":704772801.3}, 
 {"Date":"2021-12-27","Value":11.52,"Volume":2175072946.2}, 
 {"Date":"2021-12-24","Value":11.56,"Volume":1045092605.1}, 
 {"Date":"2021-12-23","Value":11.51,"Volume":1337664441.6}, 
 {"Date":"2021-12-22","Value":11.565,"Volume":1456409964.7}, 
 {"Date":"2021-12-21","Value":11.6,"Volume":1670711329.4}, 
 {"Date":"2021-12-20","Value":11.6175,"Volume":6235816513.1}, 
 {"Date":"2021-12-17","Value":11.61,"Volume":1046026451.9}, 
 {"Date":"2021-12-16","Value":11.565,"Volume":1550978821.9}, 
 {"Date":"2021-12-15","Value":11.57,"Volume":2939104616.5}, 
 {"Date":"2021-12-14","Value":11.575,"Volume":1979365656.9}, 
 {"Date":"2021-12-13","Value":11.5375,"Volume":772897682.7}, 
 {"Date":"2021-12-10","Value":11.5,"Volume":652063310.7}, 
 {"Date":"2021-12-09","Value":11.56,"Volume":848213400.1}, 
 {"Date":"2021-12-08","Value":11.5876,"Volume":1360884485.4}, 
 {"Date":"2021-12-07","Value":11.64,"Volume":1245298514.5}, 
 {"Date":"2021-12-06","Value":11.6625,"Volume":1199385516.1}, 
 {"Date":"2021-12-03","Value":11.59,"Volume":671907380.9}, 
 {"Date":"2021-12-02","Value":11.57,"Volume":569441675.6}, 
 {"Date":"2021-12-01","Value":11.655,"Volume":1268026001.9}, 
 {"Date":"2021-11-30","Value":11.6395,"Volume":823170109}, 
 {"Date":"2021-11-29","Value":11.6875,"Volume":830820551.5}, 
 {"Date":"2021-11-26","Value":11.8105,"Volume":903053013.5}, 
 {"Date":"2021-11-25","Value":11.6906,"Volume":1356681593.5}, 
 {"Date":"2021-11-24","Value":11.716,"Volume":1464998671.7}, 
 {"Date":"2021-11-23","Value":11.6275,"Volume":1726509143.3}, 
 {"Date":"2021-11-22","Value":11.6903,"Volume":4730964228.6}, 
 {"Date":"2021-11-19","Value":11.499,"Volume":1424902174.7}, 
 {"Date":"2021-11-18","Value":11.451,"Volume":936155710.9}, 
 {"Date":"2021-11-17","Value":11.3885,"Volume":1231635519.9}, 
 {"Date":"2021-11-16","Value":11.445,"Volume":998201661.4}, 
 {"Date":"2021-11-15","Value":11.3665,"Volume":690301540.5}, 
 {"Date":"2021-11-12","Value":11.35,"Volume":4666262273.4}, 
 {"Date":"2021-11-11","Value":11.2,"Volume":1104568038.5}, 
 {"Date":"2021-11-10","Value":11.1345,"Volume":1418882498.2}, 
 {"Date":"2021-11-09","Value":11.0756,"Volume":1191988378}, 
 {"Date":"2021-11-08","Value":11.156,"Volume":1849390957.2}, 
 {"Date":"2021-11-05","Value":11.1485,"Volume":269390325.9}, 
 {"Date":"2021-11-03","Value":11.38,"Volume":1093745261.9}, 
 {"Date":"2021-11-02","Value":11.1769,"Volume":1163159726.4}, 
 {"Date":"2021-11-01","Value":11.194,"Volume":967523711.2}, 
 {"Date":"2021-10-29","Value":11.068,"Volume":906145709.4}, 
 {"Date":"2021-10-28","Value":10.9905,"Volume":875101363.5}, 
 {"Date":"2021-10-27","Value":11.0425,"Volume":1143041967.2}, 
 {"Date":"2021-10-26","Value":10.9065,"Volume":607820361}, 
 {"Date":"2021-10-25","Value":10.933,"Volume":704598061.9}, 
 {"Date":"2021-10-22","Value":11.011,"Volume":2155130914.5}, 
 {"Date":"2021-10-21","Value":11.1205,"Volume":1142334420.8}, 
 {"Date":"2021-10-20","Value":11.0802,"Volume":691722814}, 
 {"Date":"2021-10-19","Value":11.1185,"Volume":1019769121.2}, 
 {"Date":"2021-10-18","Value":11.0935,"Volume":757882682.5}, 
 {"Date":"2021-10-15","Value":11.0445,"Volume":1424445526}, 
 {"Date":"2021-10-14","Value":11.095,"Volume":1752775655.7}, 
 {"Date":"2021-10-13","Value":11.1985,"Volume":2559604375.7}, 
 {"Date":"2021-10-12","Value":11.135,"Volume":1919819019.7}, 
 {"Date":"2021-10-11","Value":11.1148,"Volume":1204263312.7}, 
 {"Date":"2021-10-08","Value":11.1535,"Volume":1305660008.1}, 
 {"Date":"2021-10-07","Value":11.121,"Volume":1099332331.9}, 
 {"Date":"2021-10-06","Value":11.2275,"Volume":1061000485.1}, 
 {"Date":"2021-10-05","Value":11.2235,"Volume":881617372}, 
 {"Date":"2021-10-04","Value":11.2545,"Volume":1037318228.2}, 
 {"Date":"2021-10-01","Value":11.3225,"Volume":1161598089.7}, 
 {"Date":"2021-09-30","Value":11.298,"Volume":1977694363.3}, 
 {"Date":"2021-09-29","Value":11.2575,"Volume":1887206392.2}, 
 {"Date":"2021-09-28","Value":11.258,"Volume":2986792913.9}, 
 {"Date":"2021-09-27","Value":11.2355,"Volume":2176469478}, 
 {"Date":"2021-09-24","Value":11.255,"Volume":1921447522.2}, 
 {"Date":"2021-09-23","Value":11.27,"Volume":636695382}, 
 {"Date":"2021-09-22","Value":11.3,"Volume":794537542.6}, 
 {"Date":"2021-09-21","Value":11.2799,"Volume":687895624.9}, 
 {"Date":"2021-09-20","Value":11.3315,"Volume":1197686482.5}, 
 {"Date":"2021-09-17","Value":11.2615,"Volume":1252569381.6}, 
 {"Date":"2021-09-16","Value":11.24,"Volume":2039615414.5}, 
 {"Date":"2021-09-15","Value":11.25,"Volume":1051292171.8}, 
 {"Date":"2021-09-14","Value":11.33,"Volume":2129425532.3}, 
 {"Date":"2021-09-13","Value":11.28,"Volume":1920653462.7}, 
 {"Date":"2021-09-10","Value":11.365,"Volume":483067622.2}, 
 {"Date":"2021-09-09","Value":11.316,"Volume":1587509740.2}, 
 {"Date":"2021-09-08","Value":11.33,"Volume":727700813.9}, 
 {"Date":"2021-09-07","Value":11.3475,"Volume":1146345240}, 
 {"Date":"2021-09-06","Value":11.322,"Volume":1068570106.1}, 
 {"Date":"2021-09-03","Value":11.303,"Volume":1418590046.6}, 
 {"Date":"2021-09-02","Value":11.311,"Volume":2951875613.3}, 
 {"Date":"2021-09-01","Value":11.315,"Volume":1256373003.6}, 
 {"Date":"2021-08-31","Value":11.3451,"Volume":483990049.5}, 
 {"Date":"2021-08-30","Value":11.372,"Volume":1145065894.2}, 
 {"Date":"2021-08-27","Value":11.3894,"Volume":651036556}, 
 {"Date":"2021-08-26","Value":11.448,"Volume":2610391825.4}, 
 {"Date":"2021-08-25","Value":11.435,"Volume":945113543}, 
 {"Date":"2021-08-24","Value":11.394,"Volume":1025889163.8}, 
 {"Date":"2021-08-23","Value":11.4494,"Volume":409951224.5}, 
 {"Date":"2021-08-20","Value":11.4301,"Volume":1243098366.9}, 
 {"Date":"2021-08-19","Value":11.418,"Volume":1927136215.5}, 
 {"Date":"2021-08-18","Value":11.3885,"Volume":1060819106.8}, 
 {"Date":"2021-08-17","Value":11.344,"Volume":870681258.1}, 
 {"Date":"2021-08-16","Value":11.31,"Volume":674552216}, 
 {"Date":"2021-08-13","Value":11.3049,"Volume":561154384}, 
 {"Date":"2021-08-12","Value":11.365,"Volume":626123376.7}, 
 {"Date":"2021-08-11","Value":11.3241,"Volume":1442689044.3}, 
 {"Date":"2021-08-10","Value":11.3923,"Volume":522985074.2}, 
 {"Date":"2021-08-09","Value":11.3641,"Volume":782528126.1}, 
 {"Date":"2021-08-06","Value":11.34,"Volume":838108609.8}, 
 {"Date":"2021-08-05","Value":11.31,"Volume":1420913355.2}, 
 {"Date":"2021-08-04","Value":11.3325,"Volume":924757172}, 
 {"Date":"2021-08-03","Value":11.283,"Volume":991185025.7}, 
 {"Date":"2021-08-02","Value":11.296,"Volume":792450450.4}, 
 {"Date":"2021-07-30","Value":11.3086,"Volume":822925738.5}, 
 {"Date":"2021-07-29","Value":11.323,"Volume":810331250.3}, 
 {"Date":"2021-07-28","Value":11.336,"Volume":2755658876.6}, 
 {"Date":"2021-07-27","Value":11.298,"Volume":565866928.8}, 
 {"Date":"2021-07-26","Value":11.364,"Volume":948836970.8}, 
 {"Date":"2021-07-23","Value":11.394,"Volume":571741160.7}, 
 {"Date":"2021-07-22","Value":11.3845,"Volume":1005821460.9}, 
 {"Date":"2021-07-21","Value":11.448,"Volume":1462807999.4}, 
 {"Date":"2021-07-20","Value":11.4675,"Volume":759534096.5}, 
 {"Date":"2021-07-19","Value":11.5,"Volume":1707826327.7}, 
 {"Date":"2021-07-16","Value":11.44,"Volume":724738526.4}, 
 {"Date":"2021-07-15","Value":11.5157,"Volume":674516096}, 
 {"Date":"2021-07-14","Value":11.4741,"Volume":678261674.7}, 
 {"Date":"2021-07-13","Value":11.4685,"Volume":416190528.6}, 
 {"Date":"2021-07-12","Value":11.4925,"Volume":825191877}, 
 {"Date":"2021-07-09","Value":11.475,"Volume":666677793}, 
 {"Date":"2021-07-08","Value":11.5151,"Volume":1956248078.7}, 
 {"Date":"2021-07-07","Value":11.542,"Volume":636930192.4}, 
 {"Date":"2021-07-06","Value":11.493,"Volume":829201764}, 
 {"Date":"2021-07-05","Value":11.367,"Volume":611915478}, 
 {"Date":"2021-07-02","Value":11.3155,"Volume":1082708867.8}, 
 {"Date":"2021-07-01","Value":11.3485,"Volume":884143941}, 
 {"Date":"2021-06-30","Value":11.3259,"Volume":1750960343}, 
 {"Date":"2021-06-29","Value":11.27,"Volume":1614144154.5}, 
 {"Date":"2021-06-28","Value":11.1617,"Volume":751402332.8}, 
 {"Date":"2021-06-25","Value":11.1844,"Volume":758081813.7}, 
 {"Date":"2021-06-24","Value":11.174,"Volume":767572983.3}, 
 {"Date":"2021-06-23","Value":11.219,"Volume":939767286.5}, 
 {"Date":"2021-06-22","Value":11.2435,"Volume":1036368410.6}, 
 {"Date":"2021-06-21","Value":11.32,"Volume":667363396.4}, 
 {"Date":"2021-06-18","Value":11.26,"Volume":812961843.8}, 
 {"Date":"2021-06-17","Value":11.2,"Volume":955518781.9}, 
 {"Date":"2021-06-16","Value":11.285,"Volume":1006560718.5}, 
 {"Date":"2021-06-15","Value":11.274,"Volume":1122041537}, 
 {"Date":"2021-06-14","Value":11.2605,"Volume":57599098.5}, 
 {"Date":"2021-06-11","Value":11.28,"Volume":508802006.3}, 
 {"Date":"2021-06-10","Value":11.24,"Volume":897410980.4}, 
 {"Date":"2021-06-09","Value":11.328,"Volume":892029259.5}, 
 {"Date":"2021-06-08","Value":11.304,"Volume":1046561761}, 
 {"Date":"2021-06-07","Value":11.41,"Volume":1062631136}, 
 {"Date":"2021-06-04","Value":11.4005,"Volume":740453148.8}, 
 {"Date":"2021-06-03","Value":11.448,"Volume":1209769051.5}, 
 {"Date":"2021-06-02","Value":11.461,"Volume":829200429.4}, 
 {"Date":"2021-06-01","Value":11.513,"Volume":709208319.6}, 
 {"Date":"2021-05-31","Value":11.5161,"Volume":413114979.6}, 
 {"Date":"2021-05-28","Value":11.504,"Volume":1347220600.2}, 
 {"Date":"2021-05-27","Value":11.535,"Volume":1393011102.8}, 
 {"Date":"2021-05-26","Value":11.5135,"Volume":1100715459.7}, 
 {"Date":"2021-05-25","Value":11.4679,"Volume":636180617.5}, 
 {"Date":"2021-05-24","Value":11.468,"Volume":1175977412.6}, 
 {"Date":"2021-05-21","Value":11.4418,"Volume":1041117554.2}, 
 {"Date":"2021-05-20","Value":11.438,"Volume":805658285.6}, 
 {"Date":"2021-05-19","Value":11.46,"Volume":1032748998.4}, 
 {"Date":"2021-05-18","Value":11.464,"Volume":749100538}, 
 {"Date":"2021-05-17","Value":11.46,"Volume":505651536.2}, 
 {"Date":"2021-05-14","Value":11.4909,"Volume":441765783.9}, 
 {"Date":"2021-05-13","Value":11.485,"Volume":973612098.1}, 
 {"Date":"2021-05-12","Value":11.56,"Volume":519314762.5}, 
 {"Date":"2021-05-11","Value":11.5284,"Volume":646712175}, 
 {"Date":"2021-05-10","Value":11.5741,"Volume":89521720}, 
 {"Date":"2021-05-07","Value":11.5015,"Volume":498416134.9}, 
 {"Date":"2021-05-06","Value":11.4844,"Volume":961431170}, 
 {"Date":"2021-05-05","Value":11.5415,"Volume":645894860.5}, 
 {"Date":"2021-05-04","Value":11.554,"Volume":361201387.2}, 
 {"Date":"2021-04-30","Value":11.62,"Volume":1046427663.3}, 
 {"Date":"2021-04-29","Value":11.5435,"Volume":1256993412.1}, 
 {"Date":"2021-04-28","Value":11.495,"Volume":1136316934.4}, 
 {"Date":"2021-04-27","Value":11.566,"Volume":587497818.8}, 
 {"Date":"2021-04-26","Value":11.59,"Volume":581986699.2}, 
 {"Date":"2021-04-23","Value":11.56,"Volume":1304732784.3}, 
 {"Date":"2021-04-22","Value":11.616,"Volume":1050147697.4}, 
 {"Date":"2021-04-21","Value":11.796,"Volume":785457704.9}, 
 {"Date":"2021-04-20","Value":11.8145,"Volume":780749153.7}, 
 {"Date":"2021-04-19","Value":11.7269,"Volume":818662964.7}, 
 {"Date":"2021-04-16","Value":11.611,"Volume":1355932385.8}, 
 {"Date":"2021-04-15","Value":11.7,"Volume":1320593248.3}, 
 {"Date":"2021-04-14","Value":11.608,"Volume":1282725421.9}, 
 {"Date":"2021-04-13","Value":11.6155,"Volume":723411808.3}, 
 {"Date":"2021-04-12","Value":11.812,"Volume":701229806.8}, 
 {"Date":"2021-04-09","Value":11.7935,"Volume":2919164608.8}, 
 {"Date":"2021-04-08","Value":11.7235,"Volume":998874780.9}, 
 {"Date":"2021-04-07","Value":11.75,"Volume":1343996858.3}, 
 {"Date":"2021-04-06","Value":11.802,"Volume":798110631}, 
 {"Date":"2021-04-05","Value":11.6534,"Volume":453779488.5}, 
 {"Date":"2021-04-02","Value":11.64,"Volume":695478884.1}, 
 {"Date":"2021-04-01","Value":11.606,"Volume":666664263.7}, 
 {"Date":"2021-03-31","Value":11.54,"Volume":967841155.1}, 
 {"Date":"2021-03-30","Value":11.5326,"Volume":3615855417.2}, 
 {"Date":"2021-03-29","Value":11.516,"Volume":484648739.3}, 
 {"Date":"2021-03-26","Value":11.568,"Volume":490665568.6}, 
 {"Date":"2021-03-25","Value":11.63,"Volume":957196368.9}, 
 {"Date":"2021-03-24","Value":11.7235,"Volume":600579725.5}, 
 {"Date":"2021-03-23","Value":11.71,"Volume":1031604158.2}, 
 {"Date":"2021-03-22","Value":11.5165,"Volume":409597836}, 
 {"Date":"2021-03-19","Value":11.4005,"Volume":725504870}, 
 {"Date":"2021-03-18","Value":11.4315,"Volume":348313377}, 
 {"Date":"2021-03-17","Value":11.364,"Volume":536921156}, 
 {"Date":"2021-03-16","Value":11.2125,"Volume":876608756.7}, 
 {"Date":"2021-03-15","Value":11.22,"Volume":512008289.3}, 
 {"Date":"2021-03-12","Value":11.2904,"Volume":1375225585.7}, 
 {"Date":"2021-03-11","Value":11.323,"Volume":934929256.3}, 
 {"Date":"2021-03-10","Value":11.338,"Volume":691993427.1}, 
 {"Date":"2021-03-09","Value":11.348,"Volume":2497565271.1}, 
 {"Date":"2021-03-05","Value":11.387,"Volume":5790417304}, 
 {"Date":"2021-03-04","Value":11.508,"Volume":607517011.7}, 
 {"Date":"2021-03-03","Value":11.435,"Volume":618988194.4}, 
 {"Date":"2021-03-02","Value":11.3945,"Volume":1685085092.3}, 
 {"Date":"2021-03-01","Value":11.47,"Volume":450363918.3}, 
 {"Date":"2021-02-26","Value":11.506,"Volume":1999203964}, 
 {"Date":"2021-02-25","Value":11.517,"Volume":1383040841.9}, 
 {"Date":"2021-02-24","Value":11.405,"Volume":826285212}, 
 {"Date":"2021-02-22","Value":11.4861,"Volume":66696127.3}, 
 {"Date":"2021-02-20","Value":11.4701,"Volume":237701924.2}, 
 {"Date":"2021-02-19","Value":11.467,"Volume":606236192.5}, 
 {"Date":"2021-02-18","Value":11.434,"Volume":1833426273.9}, 
 {"Date":"2021-02-17","Value":11.451,"Volume":692789398.3}, 
 {"Date":"2021-02-16","Value":11.458,"Volume":510380916}, 
 {"Date":"2021-02-15","Value":11.4621,"Volume":496387087.8}, 
 {"Date":"2021-02-12","Value":11.488,"Volume":749313445.1}, 
 {"Date":"2021-02-11","Value":11.478,"Volume":345569442}, 
 {"Date":"2021-02-10","Value":11.51,"Volume":523187648.4}, 
 {"Date":"2021-02-09","Value":11.5161,"Volume":838219254.2}, 
 {"Date":"2021-02-08","Value":11.53,"Volume":517095504}, 
 {"Date":"2021-02-05","Value":11.568,"Volume":414337162.8}, 
 {"Date":"2021-02-04","Value":11.675,"Volume":512421523.4}, 
 {"Date":"2021-02-03","Value":11.75,"Volume":588808142.7}, 
 {"Date":"2021-02-02","Value":11.812,"Volume":603669070.8}, 
 {"Date":"2021-02-01","Value":11.762,"Volume":887603662.5}, 
 {"Date":"2021-01-29","Value":11.75,"Volume":4448173254.6}, 
 {"Date":"2021-01-28","Value":11.749,"Volume":5969356490.3}, 
 {"Date":"2021-01-27","Value":11.683,"Volume":2431830476.6}, 
 {"Date":"2021-01-26","Value":11.605,"Volume":2984112353.2}, 
 {"Date":"2021-01-25","Value":11.6205,"Volume":2078195453.5}, 
 {"Date":"2021-01-22","Value":11.581,"Volume":1302717546}, 
 {"Date":"2021-01-21","Value":11.4235,"Volume":748714066.7}, 
 {"Date":"2021-01-20","Value":11.381,"Volume":224116925.1}, 
 {"Date":"2021-01-19","Value":11.374,"Volume":324263650}, 
 {"Date":"2021-01-18","Value":11.3915,"Volume":400328193.2}, 
 {"Date":"2021-01-15","Value":11.347,"Volume":1012472395.5}, 
 {"Date":"2021-01-14","Value":11.335,"Volume":558110633.5}, 
 {"Date":"2021-01-13","Value":11.394,"Volume":639009943.4}, 
 {"Date":"2021-01-12","Value":11.41,"Volume":854122738.6}, 
 {"Date":"2021-01-11","Value":11.53,"Volume":854290964}, 
 {"Date":"2021-01-08","Value":11.468,"Volume":139211734}, 
 {"Date":"2021-01-06","Value":11.464,"Volume":339049190.1}, 
 {"Date":"2021-01-05","Value":11.51,"Volume":307417630}, 
 {"Date":"2021-01-04","Value":11.502,"Volume":331910533}, 
 {"Date":"2020-12-30","Value":11.448,"Volume":660492326.2}, 
 {"Date":"2020-12-29","Value":11.372,"Volume":2419216490.5}, 
 {"Date":"2020-12-28","Value":11.2956,"Volume":1657035651.5}, 
 {"Date":"2020-12-25","Value":11.393,"Volume":591787920.1}, 
 {"Date":"2020-12-24","Value":11.333,"Volume":1219554913.1}, 
 {"Date":"2020-12-23","Value":11.508,"Volume":2100111012.9}, 
 {"Date":"2020-12-22","Value":11.6046,"Volume":1009870985.8}, 
 {"Date":"2020-12-21","Value":11.422,"Volume":1251974185.2}, 
 {"Date":"2020-12-18","Value":11.2517,"Volume":725265852.9}, 
 {"Date":"2020-12-17","Value":11.196,"Volume":1139157476}, 
 {"Date":"2020-12-16","Value":11.2587,"Volume":725462876.7}, 
 {"Date":"2020-12-15","Value":11.2658,"Volume":727262675.9}, 
 {"Date":"2020-12-14","Value":11.3089,"Volume":1415848782.1}, 
 {"Date":"2020-12-11","Value":11.15,"Volume":1460622116.9}, 
 {"Date":"2020-12-10","Value":11.166,"Volume":908389900}, 
 {"Date":"2020-12-09","Value":11.3142,"Volume":911957427.6}, 
 {"Date":"2020-12-08","Value":11.279,"Volume":7232849139.2}, 
 {"Date":"2020-12-07","Value":11.2972,"Volume":5769685021.4}, 
 {"Date":"2020-12-04","Value":11.3716,"Volume":6678180851.6}, 
 {"Date":"2020-12-03","Value":11.392,"Volume":3558401077.5}, 
 {"Date":"2020-12-02","Value":11.482,"Volume":1513535961.1}, 
 {"Date":"2020-12-01","Value":11.587,"Volume":1080761761.3}, 
 {"Date":"2020-11-30","Value":11.6029,"Volume":541803096.7}, 
 {"Date":"2020-11-27","Value":11.55,"Volume":630703374}, 
 {"Date":"2020-11-26","Value":11.526,"Volume":2922703727.7}, 
 {"Date":"2020-11-25","Value":11.52,"Volume":1216973122}, 
 {"Date":"2020-11-24","Value":11.476,"Volume":769674427.3}, 
 {"Date":"2020-11-23","Value":11.583,"Volume":1456025707.1}, 
 {"Date":"2020-11-20","Value":11.635,"Volume":433901198.4}, 
 {"Date":"2020-11-19","Value":11.588,"Volume":710307254.1}, 
 {"Date":"2020-11-18","Value":11.58,"Volume":1603376848.2}, 
 {"Date":"2020-11-17","Value":11.658,"Volume":547895661.9}, 
 {"Date":"2020-11-16","Value":11.604,"Volume":606547046.6}, 
 {"Date":"2020-11-13","Value":11.725,"Volume":477100623.5}, 
 {"Date":"2020-11-12","Value":11.704,"Volume":670168327.4}, 
 {"Date":"2020-11-11","Value":11.652,"Volume":626636842.4}, 
 {"Date":"2020-11-10","Value":11.605,"Volume":3685966446.8}, 
 {"Date":"2020-11-09","Value":11.539,"Volume":4443218141.4}, 
 {"Date":"2020-11-06","Value":11.744,"Volume":877134811.6}, 
 {"Date":"2020-11-05","Value":11.666,"Volume":1057853182.8}, 
 {"Date":"2020-11-03","Value":11.868,"Volume":522033125.2}, 
 {"Date":"2020-11-02","Value":12.043,"Volume":590535392.4}, 
 {"Date":"2020-10-30","Value":11.88,"Volume":613284872.1}, 
 {"Date":"2020-10-29","Value":11.769,"Volume":600404110.8}, 
 {"Date":"2020-10-28","Value":11.786,"Volume":1107674250.2}, 
 {"Date":"2020-10-27","Value":11.522,"Volume":2928106515.3}, 
 {"Date":"2020-10-26","Value":11.428,"Volume":1131567678.8}, 
 {"Date":"2020-10-23","Value":11.425,"Volume":3557114638}, 
 {"Date":"2020-10-22","Value":11.486,"Volume":4327715894.1}, 
 {"Date":"2020-10-21","Value":11.561,"Volume":1496486127.8}, 
 {"Date":"2020-10-20","Value":11.62,"Volume":852793767.5}, 
 {"Date":"2020-10-19","Value":11.633,"Volume":455404732.7}, 
 {"Date":"2020-10-16","Value":11.645,"Volume":512402118.1}, 
 {"Date":"2020-10-15","Value":11.64,"Volume":499289128.2}, 
 {"Date":"2020-10-14","Value":11.575,"Volume":677674251.1}, 
 {"Date":"2020-10-13","Value":11.434,"Volume":800948194.5}, 
 {"Date":"2020-10-12","Value":11.437,"Volume":610456423.4}, 
 {"Date":"2020-10-09","Value":11.489,"Volume":640688488.1}, 
 {"Date":"2020-10-08","Value":11.477,"Volume":596666329.9}, 
 {"Date":"2020-10-07","Value":11.601,"Volume":554409837.3}, 
 {"Date":"2020-10-06","Value":11.63,"Volume":419122271.5}, 
 {"Date":"2020-10-05","Value":11.64,"Volume":709047699.5}, 
 {"Date":"2020-10-02","Value":11.594,"Volume":378161096.3}, 
 {"Date":"2020-10-01","Value":11.48,"Volume":447556395.3}, 
 {"Date":"2020-09-30","Value":11.4625,"Volume":811140593.8}, 
 {"Date":"2020-09-29","Value":11.6219,"Volume":1032902951.6}, 
 {"Date":"2020-09-28","Value":11.614,"Volume":2001219671.7}, 
 {"Date":"2020-09-25","Value":11.465,"Volume":769044294.4}, 
 {"Date":"2020-09-24","Value":11.298,"Volume":526932533.5}, 
 {"Date":"2020-09-23","Value":11.283,"Volume":1029448244.3}, 
 {"Date":"2020-09-22","Value":11.218,"Volume":756949490.6}, 
 {"Date":"2020-09-21","Value":11.2,"Volume":625686503.8}, 
 {"Date":"2020-09-18","Value":11.164,"Volume":695443985.2}, 
 {"Date":"2020-09-17","Value":11.131,"Volume":681012953}, 
 {"Date":"2020-09-16","Value":11.125,"Volume":592241403}, 
 {"Date":"2020-09-15","Value":11.07,"Volume":659186121.3}, 
 {"Date":"2020-09-14","Value":11.0431,"Volume":576667913}, 
 {"Date":"2020-09-11","Value":10.9761,"Volume":771537869.4}, 
 {"Date":"2020-09-10","Value":11,"Volume":991726109.5}, 
 {"Date":"2020-09-09","Value":11.0349,"Volume":699400618.3}, 
 {"Date":"2020-09-08","Value":11.144,"Volume":565826256.1}, 
 {"Date":"2020-09-07","Value":11.092,"Volume":723799722.2}, 
 {"Date":"2020-09-04","Value":11.029,"Volume":1386335037.4}, 
 {"Date":"2020-09-03","Value":11.001,"Volume":393878991.5}, 
 {"Date":"2020-09-02","Value":11.029,"Volume":877711690.7}, 
 {"Date":"2020-09-01","Value":10.77,"Volume":1086966569.9}, 
 {"Date":"2020-08-31","Value":10.8041,"Volume":594995485.1}, 
 {"Date":"2020-08-28","Value":10.7989,"Volume":973414835.1}, 
 {"Date":"2020-08-27","Value":10.868,"Volume":1419437077.8}, 
 {"Date":"2020-08-26","Value":10.963,"Volume":1299395520.9}, 
 {"Date":"2020-08-25","Value":10.908,"Volume":900121243}, 
 {"Date":"2020-08-24","Value":10.7939,"Volume":1241761737}, 
 {"Date":"2020-08-21","Value":10.8089,"Volume":487973987.5}, 
 {"Date":"2020-08-20","Value":10.692,"Volume":585628417.3}, 
 {"Date":"2020-08-19","Value":10.59,"Volume":906448863.3}, 
 {"Date":"2020-08-18","Value":10.5999,"Volume":1039744274.9}, 
 {"Date":"2020-08-17","Value":10.638,"Volume":570392388.8}, 
 {"Date":"2020-08-14","Value":10.49,"Volume":379615980}, 
 {"Date":"2020-08-13","Value":10.492,"Volume":749888773.3}, 
 {"Date":"2020-08-12","Value":10.616,"Volume":1101578314.6}, 
 {"Date":"2020-08-11","Value":10.5405,"Volume":634703878.7}, 
 {"Date":"2020-08-10","Value":10.5461,"Volume":599240646.7}, 
 {"Date":"2020-08-07","Value":10.588,"Volume":697886002.9}, 
 {"Date":"2020-08-06","Value":10.5501,"Volume":570081578.9}, 
 {"Date":"2020-08-05","Value":10.5043,"Volume":942059938.6}, 
 {"Date":"2020-08-04","Value":10.556,"Volume":577456896}, 
 {"Date":"2020-08-03","Value":10.475,"Volume":767772199.4}, 
 {"Date":"2020-07-31","Value":10.638,"Volume":676553375.4}, 
 {"Date":"2020-07-30","Value":10.457,"Volume":730446062.7}, 
 {"Date":"2020-07-29","Value":10.3859,"Volume":521713480.3}, 
 {"Date":"2020-07-28","Value":10.358,"Volume":469130376.4}, 
 {"Date":"2020-07-27","Value":10.233,"Volume":1106874485.9}, 
 {"Date":"2020-07-24","Value":10.2099,"Volume":343861431.9}, 
 {"Date":"2020-07-23","Value":10.1979,"Volume":816045687.8}, 
 {"Date":"2020-07-22","Value":10.129,"Volume":2723981517.1}, 
 {"Date":"2020-07-21","Value":10.1433,"Volume":708602527.7}, 
 {"Date":"2020-07-20","Value":10.2091,"Volume":573249544.2}, 
 {"Date":"2020-07-17","Value":10.2867,"Volume":758053574}, 
 {"Date":"2020-07-16","Value":10.233,"Volume":609846966.1}, 
 {"Date":"2020-07-15","Value":10.1595,"Volume":453133384.5}, 
 {"Date":"2020-07-14","Value":10.11,"Volume":400321935.1}, 
 {"Date":"2020-07-13","Value":10.131,"Volume":691207971.8}, 
 {"Date":"2020-07-10","Value":10.09,"Volume":550760601.8}, 
 {"Date":"2020-07-09","Value":10.1281,"Volume":697877756.1}, 
 {"Date":"2020-07-08","Value":10.1809,"Volume":656643822}, 
 {"Date":"2020-07-07","Value":10.1841,"Volume":792333340.9}, 
 {"Date":"2020-07-06","Value":10.25,"Volume":1032644636.8}, 
 {"Date":"2020-07-03","Value":10.0941,"Volume":1092094653.8}, 
 {"Date":"2020-07-02","Value":9.9899,"Volume":946705255.4}, 
 {"Date":"2020-06-30","Value":10.0849,"Volume":1028857200.7}, 
 {"Date":"2020-06-29","Value":9.8958,"Volume":738352773.6}, 
 {"Date":"2020-06-26","Value":9.8436,"Volume":797501524.1}, 
 {"Date":"2020-06-25","Value":9.764,"Volume":2067149015.1}, 
 {"Date":"2020-06-23","Value":9.758,"Volume":1132766260}, 
 {"Date":"2020-06-22","Value":9.78,"Volume":515655522.9}, 
 {"Date":"2020-06-19","Value":9.804,"Volume":706900969.7}, 
 {"Date":"2020-06-18","Value":9.8621,"Volume":1858592529.4}, 
 {"Date":"2020-06-17","Value":9.876,"Volume":781597196}, 
 {"Date":"2020-06-16","Value":9.8329,"Volume":706850878.5}, 
 {"Date":"2020-06-15","Value":9.854,"Volume":531198643.2}, 
 {"Date":"2020-06-11","Value":9.906,"Volume":827259684.4}, 
 {"Date":"2020-06-10","Value":9.7249,"Volume":1211556291}, 
 {"Date":"2020-06-09","Value":9.6926,"Volume":1104379854.7}, 
 {"Date":"2020-06-08","Value":9.6783,"Volume":723167817.6}, 
 {"Date":"2020-06-05","Value":9.72,"Volume":293171987.8}, 
 {"Date":"2020-06-04","Value":9.7281,"Volume":987302366}, 
 {"Date":"2020-06-03","Value":9.636,"Volume":970730530.2}, 
 {"Date":"2020-06-02","Value":9.6632,"Volume":1992645381.5}, 
 {"Date":"2020-06-01","Value":9.7069,"Volume":2261390972.9}, 
 {"Date":"2020-05-29","Value":9.8551,"Volume":2212191414.7}, 
 {"Date":"2020-05-28","Value":9.842,"Volume":1972221646.5}, 
 {"Date":"2020-05-27","Value":9.89,"Volume":1981341630}, 
 {"Date":"2020-05-26","Value":9.9021,"Volume":1949344418.8}, 
 {"Date":"2020-05-25","Value":10.0355,"Volume":1196990531.6}, 
 {"Date":"2020-05-22","Value":10.025,"Volume":2695585219}, 
 {"Date":"2020-05-21","Value":9.959,"Volume":634983431.8}, 
 {"Date":"2020-05-20","Value":10.02,"Volume":2311021793.8}, 
 {"Date":"2020-05-19","Value":10.19,"Volume":2204162724.8}, 
 {"Date":"2020-05-18","Value":10.22,"Volume":2361549080.8}, 
 {"Date":"2020-05-15","Value":10.312,"Volume":1661563000.6}, 
 {"Date":"2020-05-14","Value":10.3519,"Volume":4242872406.7}, 
 {"Date":"2020-05-13","Value":10.419,"Volume":2026773620.7}, 
 {"Date":"2020-05-12","Value":10.379,"Volume":501843224.5}, 
 {"Date":"2020-05-08","Value":10.362,"Volume":2141416004.9}, 
 {"Date":"2020-05-07","Value":10.4479,"Volume":2215586238.7}, 
 {"Date":"2020-05-06","Value":10.45,"Volume":811007500.8}, 
 {"Date":"2020-05-05","Value":10.396,"Volume":20905627.4}, 
 {"Date":"2020-05-04","Value":10.5119,"Volume":23232341.4}, 
 {"Date":"2020-04-30","Value":10.478,"Volume":690957671.2}, 
 {"Date":"2020-04-29","Value":10.339,"Volume":759323424}, 
 {"Date":"2020-04-28","Value":10.475,"Volume":707182675.9}, 
 {"Date":"2020-04-27","Value":10.54,"Volume":567563843.8}, 
 {"Date":"2020-04-24","Value":10.529,"Volume":704819667.8}, 
 {"Date":"2020-04-23","Value":10.555,"Volume":712278111}, 
 {"Date":"2020-04-22","Value":10.682,"Volume":1089699925.8}, 
 {"Date":"2020-04-21","Value":10.888,"Volume":883545252.7}, 
 {"Date":"2020-04-20","Value":10.65,"Volume":514257573.6}, 
 {"Date":"2020-04-17","Value":10.435,"Volume":506144540.7}, 
 {"Date":"2020-04-16","Value":10.468,"Volume":1651312573}, 
 {"Date":"2020-04-15","Value":10.58,"Volume":533298192}, 
 {"Date":"2020-04-14","Value":10.383,"Volume":433463990.2}, 
 {"Date":"2020-04-13","Value":10.428,"Volume":578986996.5}, 
 {"Date":"2020-04-10","Value":10.4925,"Volume":1208621160.3}, 
 {"Date":"2020-04-09","Value":10.554,"Volume":765591843.1}, 
 {"Date":"2020-04-08","Value":10.6,"Volume":543589522.5}, 
 {"Date":"2020-04-07","Value":10.723,"Volume":545868330.1}, 
 {"Date":"2020-04-06","Value":10.715,"Volume":555109005.6}, 
 {"Date":"2020-04-03","Value":10.75,"Volume":978946975.5}, 
 {"Date":"2020-04-02","Value":10.889,"Volume":2406233580.4}, 
 {"Date":"2020-04-01","Value":11.07,"Volume":401831136.5}, 
 {"Date":"2020-03-31","Value":11.053,"Volume":220519722.6}, 
 {"Date":"2020-03-30","Value":11.158,"Volume":472763714.5}, 
 {"Date":"2020-03-27","Value":11.136,"Volume":788640249.9}, 
 {"Date":"2020-03-26","Value":10.98,"Volume":1329160029.1}, 
 {"Date":"2020-03-25","Value":10.962,"Volume":769078926.7}, 
 {"Date":"2020-03-24","Value":11.057,"Volume":620147959.9}, 
 {"Date":"2020-03-23","Value":11.168,"Volume":2357748653.1}, 
 {"Date":"2020-03-20","Value":11.192,"Volume":493977619.2}, 
 {"Date":"2020-03-19","Value":11.0699,"Volume":880859968.6}, 
 {"Date":"2020-03-18","Value":11.53,"Volume":513865777.9}, 
 {"Date":"2020-03-17","Value":10.732,"Volume":686621298.6}, 
 {"Date":"2020-03-16","Value":10.668,"Volume":380633542.2}, 
 {"Date":"2020-03-13","Value":10.3,"Volume":443804080.9}, 
 {"Date":"2020-03-12","Value":10.6059,"Volume":529375146.5}, 
 {"Date":"2020-03-11","Value":10.438,"Volume":447159589.2}, 
 {"Date":"2020-03-10","Value":10.278,"Volume":479284016.7}, 
 {"Date":"2020-03-06","Value":9.8262,"Volume":584655131.8}, 
 {"Date":"2020-03-05","Value":9.733,"Volume":473732462}, 
 {"Date":"2020-03-04","Value":9.574,"Volume":841180869.8}, 
 {"Date":"2020-03-03","Value":9.486,"Volume":668671062.7}, 
 {"Date":"2020-03-02","Value":9.5572,"Volume":629159030.5}, 
 {"Date":"2020-02-28","Value":9.578,"Volume":649891718.2}, 
 {"Date":"2020-02-27","Value":9.401,"Volume":1380663441.6}, 
 {"Date":"2020-02-26","Value":9.31,"Volume":596739129.7}, 
 {"Date":"2020-02-25","Value":9.2901,"Volume":633800513.9}, 
 {"Date":"2020-02-21","Value":9.1059,"Volume":357121376}, 
 {"Date":"2020-02-20","Value":9.1205,"Volume":1976150849.6}, 
 {"Date":"2020-02-19","Value":9.06,"Volume":549813424.2}, 
 {"Date":"2020-02-18","Value":9.13,"Volume":512002301.5}, 
 {"Date":"2020-02-17","Value":9.0801,"Volume":360963040.7}, 
 {"Date":"2020-02-14","Value":9.094,"Volume":440795651.1}, 
 {"Date":"2020-02-13","Value":9.08,"Volume":280172373.4}, 
 {"Date":"2020-02-12","Value":9.0599,"Volume":327564886}, 
 {"Date":"2020-02-11","Value":9.0875,"Volume":390367784.6}, 
 {"Date":"2020-02-10","Value":9.186,"Volume":543921643.9}, 
 {"Date":"2020-02-07","Value":9.1275,"Volume":207051637.8}, 
 {"Date":"2020-02-06","Value":9.0641,"Volume":427466453.3}, 
 {"Date":"2020-02-05","Value":9.028,"Volume":720620247.7}, 
 {"Date":"2020-02-04","Value":8.9921,"Volume":1793292030.9}, 
 {"Date":"2020-02-03","Value":9.0659,"Volume":487657321.7}, 
 {"Date":"2020-01-31","Value":9.118,"Volume":1472386481.6}, 
 {"Date":"2020-01-30","Value":9.078,"Volume":587826320.5}, 
 {"Date":"2020-01-29","Value":8.99,"Volume":561733674.1}, 
 {"Date":"2020-01-28","Value":8.9461,"Volume":411965513.4}, 
 {"Date":"2020-01-27","Value":9.012,"Volume":125251240}, 
 {"Date":"2020-01-24","Value":8.968,"Volume":368319746.9}, 
 {"Date":"2020-01-23","Value":8.9416,"Volume":867226867.6}, 
 {"Date":"2020-01-22","Value":8.9537,"Volume":691648768.4}, 
 {"Date":"2020-01-21","Value":8.94,"Volume":1161698285}, 
 {"Date":"2020-01-20","Value":8.9759,"Volume":2039239064}, 
 {"Date":"2020-01-17","Value":8.9621,"Volume":289373958.7}, 
 {"Date":"2020-01-16","Value":8.9719,"Volume":416024305.1}, 
 {"Date":"2020-01-15","Value":8.9259,"Volume":510711361.7}, 
 {"Date":"2020-01-14","Value":8.9242,"Volume":595657608.2}, 
 {"Date":"2020-01-13","Value":8.8901,"Volume":869256224.7}, 
 {"Date":"2020-01-10","Value":8.844,"Volume":722949830.3}, 
 {"Date":"2020-01-09","Value":8.8586,"Volume":1597914719.3}, 
 {"Date":"2020-01-08","Value":8.8761,"Volume":8195373.2}, 
 {"Date":"2020-01-06","Value":8.868,"Volume":11656410}, 
 {"Date":"2020-01-03","Value":8.884,"Volume":19881155}, 
 {"Date":"2019-12-30","Value":8.868,"Volume":793240548.5}, 
 {"Date":"2019-12-27","Value":8.8722,"Volume":629741057.1}, 
 {"Date":"2019-12-26","Value":8.9,"Volume":1652682589.7}, 
 {"Date":"2019-12-25","Value":8.8101,"Volume":422146366.7}, 
 {"Date":"2019-12-24","Value":8.85,"Volume":981641909}, 
 {"Date":"2019-12-23","Value":8.8839,"Volume":618602569.7}, 
 {"Date":"2019-12-20","Value":8.89,"Volume":756112416.3}, 
 {"Date":"2019-12-19","Value":8.916,"Volume":344737241.2}, 
 {"Date":"2019-12-18","Value":8.9421,"Volume":766354457.1}, 
 {"Date":"2019-12-17","Value":8.92,"Volume":569173369.6}, 
 {"Date":"2019-12-16","Value":8.93,"Volume":576357767.6}, 
 {"Date":"2019-12-13","Value":8.9839,"Volume":767037651}, 
 {"Date":"2019-12-12","Value":9.045,"Volume":675421475.2}, 
 {"Date":"2019-12-11","Value":9.008,"Volume":870150119.2}, 
 {"Date":"2019-12-10","Value":9.0378,"Volume":515044373.4}, 
 {"Date":"2019-12-09","Value":9.03,"Volume":327662435.3}, 
 {"Date":"2019-12-06","Value":9.05,"Volume":770875602.3}, 
 {"Date":"2019-12-05","Value":9.055,"Volume":829695602.2}, 
 {"Date":"2019-12-04","Value":9.0641,"Volume":472644607.1}, 
 {"Date":"2019-12-03","Value":9.07,"Volume":606195384.9}, 
 {"Date":"2019-12-02","Value":9.1081,"Volume":452535446.9}, 
 {"Date":"2019-11-29","Value":9.1441,"Volume":1140773181.7}, 
 {"Date":"2019-11-28","Value":9.12,"Volume":397602337.1}, 
 {"Date":"2019-11-27","Value":9.1141,"Volume":434665297}, 
 {"Date":"2019-11-26","Value":9.1339,"Volume":697753803.9}, 
 {"Date":"2019-11-25","Value":9.1001,"Volume":861209914.8}, 
 {"Date":"2019-11-22","Value":9.0666,"Volume":427989849.8}, 
 {"Date":"2019-11-21","Value":9.06,"Volume":622506241.8}, 
 {"Date":"2019-11-20","Value":9.0739,"Volume":695941382.8}, 
 {"Date":"2019-11-19","Value":9.0818,"Volume":543863586.7}, 
 {"Date":"2019-11-18","Value":9.0842,"Volume":840612236.6}, 
 {"Date":"2019-11-15","Value":9.105,"Volume":456367968.6}, 
 {"Date":"2019-11-14","Value":9.1238,"Volume":433838192.7}, 
 {"Date":"2019-11-13","Value":9.1475,"Volume":604113419.8}, 
 {"Date":"2019-11-12","Value":9.1625,"Volume":784787393.8}, 
 {"Date":"2019-11-11","Value":9.1111,"Volume":561260847.4}, 
 {"Date":"2019-11-08","Value":9.1339,"Volume":332925974.4}, 
 {"Date":"2019-11-07","Value":9.14,"Volume":692855694.8}, 
 {"Date":"2019-11-06","Value":9.128,"Volume":946467769.3}, 
 {"Date":"2019-11-05","Value":9.08,"Volume":442752233.6}, 
 {"Date":"2019-11-01","Value":9.02,"Volume":384808847.3}, 
 {"Date":"2019-10-31","Value":9.1039,"Volume":480864189.5}, 
 {"Date":"2019-10-30","Value":9.0681,"Volume":1575110259.3}, 
 {"Date":"2019-10-29","Value":9.0321,"Volume":1009845413.9}, 
 {"Date":"2019-10-28","Value":9.0299,"Volume":744282756.9}, 
 {"Date":"2019-10-25","Value":9.05,"Volume":523242346.2}, 
 {"Date":"2019-10-24","Value":9.0739,"Volume":966377828.7}, 
 {"Date":"2019-10-23","Value":9.048,"Volume":1030248128.9}, 
 {"Date":"2019-10-22","Value":9.0019,"Volume":402866969.9}, 
 {"Date":"2019-10-21","Value":9.0102,"Volume":1911136816}, 
 {"Date":"2019-10-18","Value":9.018,"Volume":520703506}, 
 {"Date":"2019-10-17","Value":9.0406,"Volume":991612829.5}, 
 {"Date":"2019-10-16","Value":9.0265,"Volume":542588054.4}, 
 {"Date":"2019-10-15","Value":9.0705,"Volume":846175584.4}, 
 {"Date":"2019-10-14","Value":9.0861,"Volume":645852699.5}, 
 {"Date":"2019-10-11","Value":9.0401,"Volume":569458557.4}, 
 {"Date":"2019-10-10","Value":9.0839,"Volume":537119392.7}, 
 {"Date":"2019-10-09","Value":9.09,"Volume":641283860.1}, 
 {"Date":"2019-10-08","Value":9.1,"Volume":770799320.1}, 
 {"Date":"2019-10-07","Value":9.1001,"Volume":770196322.7}, 
 {"Date":"2019-10-04","Value":9.0999,"Volume":564325856.6}, 
 {"Date":"2019-10-03","Value":9.138,"Volume":326839368.1}, 
 {"Date":"2019-10-02","Value":9.1499,"Volume":1343639018.2}, 
 {"Date":"2019-10-01","Value":9.1579,"Volume":746728057.9}, 
 {"Date":"2019-09-30","Value":9.0939,"Volume":1330690949.4}, 
 {"Date":"2019-09-27","Value":9.064,"Volume":2299750299.7}, 
 {"Date":"2019-09-26","Value":9.0079,"Volume":1837989925.2}, 
 {"Date":"2019-09-25","Value":9.0139,"Volume":538209533.8}, 
 {"Date":"2019-09-24","Value":8.9999,"Volume":522819050.2}, 
 {"Date":"2019-09-23","Value":8.9779,"Volume":693924038.6}, 
 {"Date":"2019-09-20","Value":8.99,"Volume":1180897399.1}, 
 {"Date":"2019-09-19","Value":9.01,"Volume":493058293.8}, 
 {"Date":"2019-09-18","Value":9.0849,"Volume":641124897}, 
 {"Date":"2019-09-17","Value":9.095,"Volume":744993189.3}, 
 {"Date":"2019-09-16","Value":9.05,"Volume":421935262.6}, 
 {"Date":"2019-09-13","Value":9.128,"Volume":477889874.8}, 
 {"Date":"2019-09-12","Value":9.185,"Volume":441270723.9}, 
 {"Date":"2019-09-11","Value":9.2142,"Volume":516076296.4}, 
 {"Date":"2019-09-10","Value":9.2,"Volume":413936269.3}, 
 {"Date":"2019-09-09","Value":9.2082,"Volume":555001368.5}, 
 {"Date":"2019-09-06","Value":9.253,"Volume":386841559.1}, 
 {"Date":"2019-09-05","Value":9.285,"Volume":478093952.2}, 
 {"Date":"2019-09-04","Value":9.255,"Volume":650003051.7}, 
 {"Date":"2019-09-03","Value":9.31,"Volume":558807603.9}, 
 {"Date":"2019-09-02","Value":9.282,"Volume":655165437.9}, 
 {"Date":"2019-08-30","Value":9.3244,"Volume":391271363.5}, 
 {"Date":"2019-08-29","Value":9.3097,"Volume":528841943.4}, 
 {"Date":"2019-08-28","Value":9.306,"Volume":488527803.7}, 
 {"Date":"2019-08-27","Value":9.264,"Volume":767472157.6}, 
 {"Date":"2019-08-26","Value":9.2259,"Volume":425110769.1}, 
 {"Date":"2019-08-23","Value":9.25,"Volume":644820462.8}, 
 {"Date":"2019-08-22","Value":9.2501,"Volume":682028208.6}, 
 {"Date":"2019-08-21","Value":9.3082,"Volume":534227396.1}, 
 {"Date":"2019-08-20","Value":9.4,"Volume":802798092.9}, 
 {"Date":"2019-08-19","Value":9.474,"Volume":359220378.4}, 
 {"Date":"2019-08-16","Value":9.4301,"Volume":621183900.9}, 
 {"Date":"2019-08-15","Value":9.37,"Volume":606673778.4}, 
 {"Date":"2019-08-14","Value":9.3839,"Volume":466232293.5}, 
 {"Date":"2019-08-13","Value":9.2609,"Volume":395892251.2}, 
 {"Date":"2019-08-12","Value":9.2339,"Volume":832583889.7}, 
 {"Date":"2019-08-09","Value":9.2,"Volume":388239524.4}, 
 {"Date":"2019-08-08","Value":9.195,"Volume":605584645.7}, 
 {"Date":"2019-08-07","Value":9.2525,"Volume":450086249.6}, 
 {"Date":"2019-08-06","Value":9.25,"Volume":625260967.1}, 
 {"Date":"2019-08-05","Value":9.2268,"Volume":594690103.4}, 
 {"Date":"2019-08-02","Value":9.3525,"Volume":972761781.4}, 
 {"Date":"2019-08-01","Value":9.2479,"Volume":707441116.8}, 
 {"Date":"2019-07-31","Value":9.1963,"Volume":1618856264.3}, 
 {"Date":"2019-07-30","Value":9.2182,"Volume":1343907742.1}, 
 {"Date":"2019-07-29","Value":9.2155,"Volume":395718325}, 
 {"Date":"2019-07-26","Value":9.218,"Volume":901774060.2}, 
 {"Date":"2019-07-25","Value":9.1946,"Volume":1180986427.1}, 
 {"Date":"2019-07-24","Value":9.2009,"Volume":542290773.2}, 
 {"Date":"2019-07-23","Value":9.18,"Volume":469071794.7}, 
 {"Date":"2019-07-22","Value":9.172,"Volume":710601891.6}, 
 {"Date":"2019-07-19","Value":9.165,"Volume":509963491.4}, 
 {"Date":"2019-07-18","Value":9.13,"Volume":867706578.5}, 
 {"Date":"2019-07-17","Value":9.1257,"Volume":859313810.8}, 
 {"Date":"2019-07-16","Value":9.1538,"Volume":701359822.5}, 
 {"Date":"2019-07-15","Value":9.1161,"Volume":619871538.3}, 
 {"Date":"2019-07-12","Value":9.1501,"Volume":437770893.6}, 
 {"Date":"2019-07-11","Value":9.1466,"Volume":658997003.9}, 
 {"Date":"2019-07-10","Value":9.193,"Volume":843358606.7}, 
 {"Date":"2019-07-09","Value":9.2633,"Volume":734581749.6}, 
 {"Date":"2019-07-08","Value":9.2427,"Volume":333033839.2}, 
 {"Date":"2019-07-05","Value":9.251,"Volume":322255854.6}, 
 {"Date":"2019-07-04","Value":9.2305,"Volume":391019253.4}, 
 {"Date":"2019-07-03","Value":9.21,"Volume":426865329.9}, 
 {"Date":"2019-07-02","Value":9.1852,"Volume":490429653.7}, 
 {"Date":"2019-07-01","Value":9.18,"Volume":619869103.9}, 
 {"Date":"2019-06-28","Value":9.21,"Volume":678737940.5}, 
 {"Date":"2019-06-27","Value":9.1799,"Volume":571335116.7}, 
 {"Date":"2019-06-26","Value":9.1454,"Volume":1565282082.6}, 
 {"Date":"2019-06-25","Value":9.1379,"Volume":515031506.9}, 
 {"Date":"2019-06-24","Value":9.11,"Volume":805950200.2}, 
 {"Date":"2019-06-21","Value":9.2,"Volume":648717113}, 
 {"Date":"2019-06-20","Value":9.179,"Volume":676023128.1}, 
 {"Date":"2019-06-19","Value":9.268,"Volume":416036330.8}, 
 {"Date":"2019-06-18","Value":9.2709,"Volume":1181815612.8}, 
 {"Date":"2019-06-17","Value":9.2758,"Volume":560954831.4}, 
 {"Date":"2019-06-14","Value":9.287,"Volume":570740912.2}, 
 {"Date":"2019-06-13","Value":9.3023,"Volume":386237820}, 
 {"Date":"2019-06-11","Value":9.3212,"Volume":423755488.1}, 
 {"Date":"2019-06-10","Value":9.3262,"Volume":832476282.1}, 
 {"Date":"2019-06-07","Value":9.3494,"Volume":1290524339}, 
 {"Date":"2019-06-06","Value":9.415,"Volume":440728802.2}, 
 {"Date":"2019-06-05","Value":9.427,"Volume":491377468.2}, 
 {"Date":"2019-06-04","Value":9.4111,"Volume":747690465.7}, 
 {"Date":"2019-06-03","Value":9.43,"Volume":3141503374.5}, 
 {"Date":"2019-05-31","Value":9.4298,"Volume":776598730.1}, 
 {"Date":"2019-05-30","Value":9.4078,"Volume":1446510152}, 
 {"Date":"2019-05-29","Value":9.3877,"Volume":1103087995}, 
 {"Date":"2019-05-28","Value":9.3479,"Volume":1714114533.4}, 
 {"Date":"2019-05-27","Value":9.3233,"Volume":566629738.2}, 
 {"Date":"2019-05-24","Value":9.3189,"Volume":355327922.4}, 
 {"Date":"2019-05-23","Value":9.34,"Volume":527363191.9}, 
 {"Date":"2019-05-22","Value":9.286,"Volume":431125014.3}, 
 {"Date":"2019-05-21","Value":9.285,"Volume":584100722.4}, 
 {"Date":"2019-05-20","Value":9.3041,"Volume":680141970.7}, 
 {"Date":"2019-05-17","Value":9.312,"Volume":503756790.2}, 
 {"Date":"2019-05-16","Value":9.317,"Volume":525701766.8}, 
 {"Date":"2019-05-15","Value":9.3552,"Volume":1980370588.1}, 
 {"Date":"2019-05-14","Value":9.4,"Volume":783854316.6}, 
 {"Date":"2019-05-13","Value":9.456,"Volume":525225814.7}, 
 {"Date":"2019-05-10","Value":9.522,"Volume":3542904}, 
 {"Date":"2019-05-08","Value":9.55,"Volume":459162298.4}, 
 {"Date":"2019-05-07","Value":9.6071,"Volume":650022338}, 
 {"Date":"2019-05-06","Value":9.6328,"Volume":430311644.3}, 
 {"Date":"2019-05-02","Value":9.69,"Volume":116290}, 
 {"Date":"2019-04-30","Value":9.57,"Volume":507985606.6}, 
 {"Date":"2019-04-29","Value":9.57,"Volume":475517727.2}, 
 {"Date":"2019-04-26","Value":9.6279,"Volume":603376863.8}, 
 {"Date":"2019-04-25","Value":9.58,"Volume":870662887.2}, 
 {"Date":"2019-04-24","Value":9.564,"Volume":583509848.3}, 
 {"Date":"2019-04-23","Value":9.47,"Volume":444308548.7}, 
 {"Date":"2019-04-22","Value":9.5004,"Volume":490271374.2}, 
 {"Date":"2019-04-19","Value":9.5605,"Volume":412640590.5}, 
 {"Date":"2019-04-18","Value":9.5399,"Volume":468630315.8}, 
 {"Date":"2019-04-17","Value":9.56,"Volume":515516275.5}, 
 {"Date":"2019-04-16","Value":9.5578,"Volume":557512873}, 
 {"Date":"2019-04-15","Value":9.59,"Volume":377811530.8}, 
 {"Date":"2019-04-12","Value":9.5896,"Volume":658671056}, 
 {"Date":"2019-04-11","Value":9.6125,"Volume":532673141.3}, 
 {"Date":"2019-04-10","Value":9.5624,"Volume":446542165.2}, 
 {"Date":"2019-04-09","Value":9.6645,"Volume":428168353.2}, 
 {"Date":"2019-04-08","Value":9.666,"Volume":583258778.7}, 
 {"Date":"2019-04-05","Value":9.7356,"Volume":435504355.2}, 
 {"Date":"2019-04-04","Value":9.753,"Volume":720180630.8}, 
 {"Date":"2019-04-03","Value":9.715,"Volume":490581870.4}, 
 {"Date":"2019-04-02","Value":9.715,"Volume":931373051}, 
 {"Date":"2019-04-01","Value":9.7,"Volume":582151119.2}, 
 {"Date":"2019-03-29","Value":9.7511,"Volume":1052837056.3}, 
 {"Date":"2019-03-28","Value":9.644,"Volume":468972798.6}, 
 {"Date":"2019-03-27","Value":9.6404,"Volume":466382061.9}, 
 {"Date":"2019-03-26","Value":9.5741,"Volume":591221696.8}, 
 {"Date":"2019-03-25","Value":9.512,"Volume":557093218.4}, 
 {"Date":"2019-03-22","Value":9.6081,"Volume":898683648.7}, 
 {"Date":"2019-03-21","Value":9.52,"Volume":510140616}, 
 {"Date":"2019-03-20","Value":9.532,"Volume":563194645.9}, 
 {"Date":"2019-03-19","Value":9.5963,"Volume":429222308.2}, 
 {"Date":"2019-03-18","Value":9.58,"Volume":410401221.4}, 
 {"Date":"2019-03-15","Value":9.6557,"Volume":469977857.4}, 
 {"Date":"2019-03-14","Value":9.741,"Volume":448246057.4}, 
 {"Date":"2019-03-13","Value":9.762,"Volume":1018386976.4}, 
 {"Date":"2019-03-12","Value":9.7877,"Volume":2467941261.2}, 
 {"Date":"2019-03-11","Value":9.8081,"Volume":380586687.9}, 
 {"Date":"2019-03-07","Value":9.855,"Volume":299832489.5}, 
 {"Date":"2019-03-06","Value":9.82,"Volume":416886205.6}, 
 {"Date":"2019-03-05","Value":9.8017,"Volume":402585516.1}, 
 {"Date":"2019-03-04","Value":9.7998,"Volume":401598672.9}, 
 {"Date":"2019-03-01","Value":9.8156,"Volume":336937280.3}, 
 {"Date":"2019-02-28","Value":9.8369,"Volume":409959616}, 
 {"Date":"2019-02-27","Value":9.8438,"Volume":842305857.5}, 
 {"Date":"2019-02-26","Value":9.8475,"Volume":549328927.1}, 
 {"Date":"2019-02-25","Value":9.805,"Volume":361207676.5}, 
 {"Date":"2019-02-22","Value":9.7467,"Volume":383231379.2}, 
 {"Date":"2019-02-21","Value":9.7565,"Volume":495379146.1}, 
 {"Date":"2019-02-20","Value":9.783,"Volume":528616026.8}, 
 {"Date":"2019-02-19","Value":9.739,"Volume":419131786.9}, 
 {"Date":"2019-02-18","Value":9.7791,"Volume":265834874.1}, 
 {"Date":"2019-02-15","Value":9.786,"Volume":2478572515.8}, 
 {"Date":"2019-02-14","Value":9.857,"Volume":1769884177.4}, 
 {"Date":"2019-02-13","Value":9.795,"Volume":1836441557.9}, 
 {"Date":"2019-02-12","Value":9.712,"Volume":344388379.4}, 
 {"Date":"2019-02-11","Value":9.69,"Volume":647083850.1}, 
 {"Date":"2019-02-08","Value":9.702,"Volume":215584383.8}, 
 {"Date":"2019-02-07","Value":9.744,"Volume":314417777.8}, 
 {"Date":"2019-02-06","Value":9.7121,"Volume":125844465.4}, 
 {"Date":"2019-02-05","Value":9.6966,"Volume":405245893.3}, 
 {"Date":"2019-02-04","Value":9.6975,"Volume":252799672.8}, 
 {"Date":"2019-02-01","Value":9.7319,"Volume":375976970.5}, 
 {"Date":"2019-01-31","Value":9.746,"Volume":535640921.7}, 
 {"Date":"2019-01-30","Value":9.76,"Volume":1818921048.7}, 
 {"Date":"2019-01-29","Value":9.7795,"Volume":432067380.7}, 
 {"Date":"2019-01-28","Value":9.803,"Volume":1652763019.1}, 
 {"Date":"2019-01-25","Value":9.7661,"Volume":1689410763.1}, 
 {"Date":"2019-01-24","Value":9.67,"Volume":853785397.9}, 
 {"Date":"2019-01-23","Value":9.7342,"Volume":294482022.5}, 
 {"Date":"2019-01-22","Value":9.7539,"Volume":519998421.1}, 
 {"Date":"2019-01-21","Value":9.77,"Volume":2162835924.6}, 
 {"Date":"2019-01-18","Value":9.7321,"Volume":1701988949.8}, 
 {"Date":"2019-01-17","Value":9.785,"Volume":461796439.1}, 
 {"Date":"2019-01-16","Value":9.81,"Volume":610290636}, 
 {"Date":"2019-01-15","Value":9.8842,"Volume":701084336.7}, 
 {"Date":"2019-01-14","Value":9.9043,"Volume":678768737.2}, 
 {"Date":"2019-01-11","Value":9.9116,"Volume":462280919.4}, 
 {"Date":"2019-01-10","Value":9.8851,"Volume":627768091.4}, 
 {"Date":"2019-01-09","Value":9.8014,"Volume":588308439.7}, 
 {"Date":"2019-01-08","Value":9.79,"Volume":6023066.7}, 
 {"Date":"2019-01-04","Value":9.87,"Volume":6433010.5}, 
 {"Date":"2019-01-03","Value":9.965,"Volume":6571347}, 
 {"Date":"2018-12-29","Value":10.41,"Volume":58625411.3}, 
 {"Date":"2018-12-28","Value":10.134,"Volume":585272131.9}, 
 {"Date":"2018-12-27","Value":10.126,"Volume":369577067}, 
 {"Date":"2018-12-26","Value":9.966,"Volume":573623849.2}, 
 {"Date":"2018-12-25","Value":9.902,"Volume":805286760.9}, 
 {"Date":"2018-12-24","Value":9.9368,"Volume":781911444.8}, 
 {"Date":"2018-12-21","Value":9.96,"Volume":395055722.6}, 
 {"Date":"2018-12-20","Value":9.94,"Volume":314019666.4}, 
 {"Date":"2018-12-19","Value":9.7448,"Volume":537405628.3}, 
 {"Date":"2018-12-18","Value":9.752,"Volume":718669113.8}, 
 {"Date":"2018-12-17","Value":9.67,"Volume":486765864}, 
 {"Date":"2018-12-14","Value":9.6595,"Volume":319683320}, 
 {"Date":"2018-12-13","Value":9.63,"Volume":382693386.7}, 
 {"Date":"2018-12-12","Value":9.642,"Volume":490886799.7}, 
 {"Date":"2018-12-11","Value":9.6099,"Volume":362304328.7}, 
 {"Date":"2018-12-10","Value":9.6386,"Volume":410655719.4}, 
 {"Date":"2018-12-07","Value":9.653,"Volume":227592011.6}, 
 {"Date":"2018-12-06","Value":9.712,"Volume":382540936.5}, 
 {"Date":"2018-12-05","Value":9.69,"Volume":434754232.3}, 
 {"Date":"2018-12-04","Value":9.748,"Volume":486776070.3}, 
 {"Date":"2018-12-03","Value":9.69,"Volume":807668246.7}, 
 {"Date":"2018-11-30","Value":9.639,"Volume":931037665.6}, 
 {"Date":"2018-11-29","Value":9.5555,"Volume":552222679}, 
 {"Date":"2018-11-28","Value":9.64,"Volume":1252869716.3}, 
 {"Date":"2018-11-27","Value":9.6676,"Volume":504040692.5}, 
 {"Date":"2018-11-26","Value":9.6734,"Volume":506336877.8}, 
 {"Date":"2018-11-23","Value":9.538,"Volume":377641198.4}, 
 {"Date":"2018-11-22","Value":9.47,"Volume":418032723.3}, 
 {"Date":"2018-11-21","Value":9.468,"Volume":411793837.1}, 
 {"Date":"2018-11-20","Value":9.5348,"Volume":629883651.9}, 
 {"Date":"2018-11-19","Value":9.465,"Volume":527527625.8}, 
 {"Date":"2018-11-16","Value":9.51,"Volume":454986303.5}, 
 {"Date":"2018-11-15","Value":9.55,"Volume":412697816.3}, 
 {"Date":"2018-11-14","Value":9.6604,"Volume":1151322369.2}, 
 {"Date":"2018-11-13","Value":9.812,"Volume":977812768.4}, 
 {"Date":"2018-11-12","Value":9.7069,"Volume":268362316.3}, 
 {"Date":"2018-11-09","Value":9.76,"Volume":257173227.2}, 
 {"Date":"2018-11-08","Value":9.625,"Volume":254445565.6}, 
 {"Date":"2018-11-07","Value":9.5728,"Volume":332853478.9}, 
 {"Date":"2018-11-06","Value":9.5378,"Volume":222215139.1}, 
 {"Date":"2018-11-02","Value":9.607,"Volume":1450300397}, 
 {"Date":"2018-11-01","Value":9.4789,"Volume":630351684.7}, 
 {"Date":"2018-10-31","Value":9.4265,"Volume":266735070.2}, 
 {"Date":"2018-10-30","Value":9.3975,"Volume":472764248.9}, 
 {"Date":"2018-10-29","Value":9.44,"Volume":363715039.1}, 
 {"Date":"2018-10-26","Value":9.44,"Volume":927195990.6}, 
 {"Date":"2018-10-25","Value":9.4124,"Volume":251103299.5}, 
 {"Date":"2018-10-24","Value":9.4488,"Volume":279008374.3}, 
 {"Date":"2018-10-23","Value":9.42,"Volume":242169339.7}, 
 {"Date":"2018-10-22","Value":9.4,"Volume":665412690.2}, 
 {"Date":"2018-10-19","Value":9.453,"Volume":916829477.2}, 
 {"Date":"2018-10-18","Value":9.48,"Volume":288057443.7}, 
 {"Date":"2018-10-17","Value":9.4479,"Volume":421362453.3}, 
 {"Date":"2018-10-16","Value":9.4679,"Volume":454623815}, 
 {"Date":"2018-10-15","Value":9.48,"Volume":287538728.4}, 
 {"Date":"2018-10-12","Value":9.5917,"Volume":593348895.7}, 
 {"Date":"2018-10-11","Value":9.6168,"Volume":447557779.4}, 
 {"Date":"2018-10-10","Value":9.6215,"Volume":331261935.4}, 
 {"Date":"2018-10-09","Value":9.58,"Volume":323372040.4}, 
 {"Date":"2018-10-08","Value":9.6288,"Volume":520253361.6}, 
 {"Date":"2018-10-05","Value":9.6583,"Volume":447440173.8}, 
 {"Date":"2018-10-04","Value":9.718,"Volume":332146843.6}, 
 {"Date":"2018-10-03","Value":9.5233,"Volume":311209890.7}, 
 {"Date":"2018-10-02","Value":9.524,"Volume":290609174.6}, 
 {"Date":"2018-10-01","Value":9.4885,"Volume":252215589.3}, 
 {"Date":"2018-09-28","Value":9.53,"Volume":270340125.6}, 
 {"Date":"2018-09-27","Value":9.5,"Volume":419066813.3}, 
 {"Date":"2018-09-26","Value":9.5603,"Volume":318763533.9}, 
 {"Date":"2018-09-25","Value":9.5799,"Volume":630073652.5}, 
 {"Date":"2018-09-24","Value":9.5959,"Volume":855279906}, 
 {"Date":"2018-09-21","Value":9.7038,"Volume":261211098.4}, 
 {"Date":"2018-09-20","Value":9.689,"Volume":422713362.2}, 
 {"Date":"2018-09-19","Value":9.7502,"Volume":379122668.9}, 
 {"Date":"2018-09-18","Value":9.8155,"Volume":528444456.1}, 
 {"Date":"2018-09-17","Value":9.916,"Volume":290587097.9}, 
 {"Date":"2018-09-14","Value":9.8948,"Volume":2519288132.4}, 
 {"Date":"2018-09-13","Value":9.966,"Volume":867007935.2}, 
 {"Date":"2018-09-12","Value":10.091,"Volume":491141311.7}, 
 {"Date":"2018-09-11","Value":10.114,"Volume":476063443.8}, 
 {"Date":"2018-09-10","Value":10.27,"Volume":384431760.6}, 
 {"Date":"2018-09-07","Value":10.1839,"Volume":440636815.1}, 
 {"Date":"2018-09-06","Value":10.128,"Volume":1184993865.6}, 
 {"Date":"2018-09-05","Value":9.982,"Volume":945081362.3}, 
 {"Date":"2018-09-04","Value":9.954,"Volume":1102505325}, 
 {"Date":"2018-09-03","Value":9.979,"Volume":376583678.8}, 
 {"Date":"2018-08-31","Value":9.856,"Volume":993527430.5}, 
 {"Date":"2018-08-30","Value":9.944,"Volume":1086842228}, 
 {"Date":"2018-08-29","Value":9.969,"Volume":570488509.8}, 
 {"Date":"2018-08-28","Value":9.964,"Volume":370452778.7}, 
 {"Date":"2018-08-27","Value":9.94,"Volume":319803692.5}, 
 {"Date":"2018-08-24","Value":9.8887,"Volume":1577397696.4}, 
 {"Date":"2018-08-23","Value":9.902,"Volume":397323295.6}, 
 {"Date":"2018-08-22","Value":9.942,"Volume":520134929.8}, 
 {"Date":"2018-08-21","Value":9.8367,"Volume":444421172.9}, 
 {"Date":"2018-08-20","Value":9.832,"Volume":608655088.2}, 
 {"Date":"2018-08-17","Value":9.82,"Volume":591209703.8}, 
 {"Date":"2018-08-16","Value":9.7304,"Volume":1231248618.5}, 
 {"Date":"2018-08-15","Value":9.6874,"Volume":408960150.2}, 
 {"Date":"2018-08-14","Value":9.622,"Volume":923305133.1}, 
 {"Date":"2018-08-13","Value":9.8661,"Volume":639827355.4}, 
 {"Date":"2018-08-10","Value":9.848,"Volume":496123390.9}, 
 {"Date":"2018-08-09","Value":9.72,"Volume":374654064.9}, 
 {"Date":"2018-08-08","Value":9.5841,"Volume":526522138.9}, 
 {"Date":"2018-08-07","Value":9.3048,"Volume":362559178}, 
 {"Date":"2018-08-06","Value":9.2564,"Volume":1010254830.6}, 
 {"Date":"2018-08-03","Value":9.2383,"Volume":1637405765.1}, 
 {"Date":"2018-08-02","Value":9.227,"Volume":574153028}, 
 {"Date":"2018-08-01","Value":9.225,"Volume":247463610.8}, 
 {"Date":"2018-07-31","Value":9.1851,"Volume":632801531.6}, 
 {"Date":"2018-07-30","Value":9.125,"Volume":441591939.3}, 
 {"Date":"2018-07-27","Value":9.2101,"Volume":1322339076.1}, 
 {"Date":"2018-07-26","Value":9.2596,"Volume":390210078.5}, 
 {"Date":"2018-07-25","Value":9.307,"Volume":478015112.8}, 
 {"Date":"2018-07-24","Value":9.2989,"Volume":1900502638.5}, 
 {"Date":"2018-07-23","Value":9.264,"Volume":285738635.1}, 
 {"Date":"2018-07-20","Value":9.3685,"Volume":1620898817.4}, 
 {"Date":"2018-07-19","Value":9.3821,"Volume":1619228764.6}, 
 {"Date":"2018-07-18","Value":9.37,"Volume":1632475363.6}, 
 {"Date":"2018-07-17","Value":9.2978,"Volume":3559781405.1}, 
 {"Date":"2018-07-16","Value":9.29,"Volume":1431749206.7}, 
 {"Date":"2018-07-13","Value":9.321,"Volume":2178571857.4}, 
 {"Date":"2018-07-12","Value":9.314,"Volume":1614245602.1}, 
 {"Date":"2018-07-11","Value":9.272,"Volume":1660429287.7}, 
 {"Date":"2018-07-10","Value":9.308,"Volume":313512624}, 
 {"Date":"2018-07-09","Value":9.45,"Volume":270313187.9}, 
 {"Date":"2018-07-06","Value":9.4501,"Volume":1399509343.4}, 
 {"Date":"2018-07-05","Value":9.4886,"Volume":1711687459.7}, 
 {"Date":"2018-07-04","Value":9.538,"Volume":1623178123.5}, 
 {"Date":"2018-07-03","Value":9.47,"Volume":341668068.9}, 
 {"Date":"2018-07-02","Value":9.5015,"Volume":1660826017.1}, 
 {"Date":"2018-06-29","Value":9.4601,"Volume":537605376.5}, 
 {"Date":"2018-06-28","Value":9.46,"Volume":348673887.6}, 
 {"Date":"2018-06-27","Value":9.562,"Volume":488797491}, 
 {"Date":"2018-06-26","Value":9.5831,"Volume":435492636.9}, 
 {"Date":"2018-06-25","Value":9.609,"Volume":1823906699.5}, 
 {"Date":"2018-06-22","Value":9.66,"Volume":322450864.4}, 
 {"Date":"2018-06-21","Value":9.813,"Volume":592190196.6}, 
 {"Date":"2018-06-20","Value":9.7992,"Volume":465035578.2}, 
 {"Date":"2018-06-19","Value":9.826,"Volume":280680888.1}, 
 {"Date":"2018-06-18","Value":9.81,"Volume":400262029.7}, 
 {"Date":"2018-06-15","Value":9.8094,"Volume":317657245.5}, 
 {"Date":"2018-06-14","Value":9.702,"Volume":746960133.9}, 
 {"Date":"2018-06-13","Value":9.7986,"Volume":343757494.3}, 
 {"Date":"2018-06-11","Value":9.8138,"Volume":3470946}, 
 {"Date":"2018-06-09","Value":9.6251,"Volume":71985456.5}, 
 {"Date":"2018-06-08","Value":9.76,"Volume":409970986}, 
 {"Date":"2018-06-07","Value":9.8,"Volume":337157320.2}, 
 {"Date":"2018-06-06","Value":9.7115,"Volume":364405572.4}, 
 {"Date":"2018-06-05","Value":9.7259,"Volume":315125657}, 
 {"Date":"2018-06-04","Value":9.6958,"Volume":487100933.5}, 
 {"Date":"2018-06-01","Value":9.6943,"Volume":276758912.3}, 
 {"Date":"2018-05-31","Value":9.7449,"Volume":2110056490.5}, 
 {"Date":"2018-05-30","Value":9.6828,"Volume":511893331.1}, 
 {"Date":"2018-05-29","Value":9.77,"Volume":467450311.1}, 
 {"Date":"2018-05-28","Value":9.74,"Volume":334905839.3}, 
 {"Date":"2018-05-25","Value":9.75,"Volume":329127688.8}, 
 {"Date":"2018-05-24","Value":9.664,"Volume":332045608.9}, 
 {"Date":"2018-05-23","Value":9.6268,"Volume":1722773795.2}, 
 {"Date":"2018-05-22","Value":9.616,"Volume":1819000799.4}, 
 {"Date":"2018-05-21","Value":9.69,"Volume":423846062}, 
 {"Date":"2018-05-18","Value":9.796,"Volume":1545561982}, 
 {"Date":"2018-05-17","Value":9.7652,"Volume":1592687534.7}, 
 {"Date":"2018-05-16","Value":9.724,"Volume":1855279314.9}, 
 {"Date":"2018-05-15","Value":9.7821,"Volume":480183319.5}, 
 {"Date":"2018-05-14","Value":9.7659,"Volume":519722315.7}, 
 {"Date":"2018-05-11","Value":9.793,"Volume":565418367.6}, 
 {"Date":"2018-05-10","Value":9.7589,"Volume":833984791.7}, 
 {"Date":"2018-05-08","Value":9.932,"Volume":195371397.5}, 
 {"Date":"2018-05-07","Value":9.8915,"Volume":516408619.4}, 
 {"Date":"2018-05-04","Value":9.824,"Volume":592158951.7}, 
 {"Date":"2018-05-03","Value":9.9722,"Volume":270930434.7}, 
 {"Date":"2018-05-02","Value":10.0569,"Volume":7108337.7}, 
 {"Date":"2018-04-30","Value":9.9546,"Volume":5018333}, 
 {"Date":"2018-04-28","Value":9.919,"Volume":106299656}, 
 {"Date":"2018-04-27","Value":9.8264,"Volume":341375673.7}, 
 {"Date":"2018-04-26","Value":9.9002,"Volume":279132478.4}, 
 {"Date":"2018-04-25","Value":9.876,"Volume":419755216.7}, 
 {"Date":"2018-04-24","Value":9.775,"Volume":704693285.5}, 
 {"Date":"2018-04-23","Value":9.8077,"Volume":993505829.6}, 
 {"Date":"2018-04-20","Value":9.7621,"Volume":162582146.9}, 
 {"Date":"2018-04-19","Value":9.6985,"Volume":724161381.2}, 
 {"Date":"2018-04-18","Value":9.7098,"Volume":401890719.8}, 
 {"Date":"2018-04-17","Value":9.8,"Volume":253571525.3}, 
 {"Date":"2018-04-16","Value":9.766,"Volume":259658841.4}, 
 {"Date":"2018-04-13","Value":9.8948,"Volume":325636508.8}, 
 {"Date":"2018-04-12","Value":9.8818,"Volume":201574004.1}, 
 {"Date":"2018-04-11","Value":9.99,"Volume":559349370.7}, 
 {"Date":"2018-04-10","Value":10.0359,"Volume":1498824411.6}, 
 {"Date":"2018-04-09","Value":9.555,"Volume":444292580.1}, 
 {"Date":"2018-04-06","Value":9.2193,"Volume":131507041.3}, 
 {"Date":"2018-04-05","Value":9.15,"Volume":383513077}, 
 {"Date":"2018-04-04","Value":9.156,"Volume":272492133}, 
 {"Date":"2018-04-03","Value":9.179,"Volume":906889523.1}, 
 {"Date":"2018-04-02","Value":9.172,"Volume":729823647.5}, 
 {"Date":"2018-03-30","Value":9.15,"Volume":274362695.3}, 
 {"Date":"2018-03-29","Value":9.14,"Volume":1293015325.2}, 
 {"Date":"2018-03-28","Value":9.1889,"Volume":736515270.4}, 
 {"Date":"2018-03-27","Value":9.16,"Volume":499470404.6}, 
 {"Date":"2018-03-26","Value":9.137,"Volume":731920756.6}, 
 {"Date":"2018-03-23","Value":9.0399,"Volume":225827363}, 
 {"Date":"2018-03-22","Value":9.02,"Volume":271587634.5}, 
 {"Date":"2018-03-21","Value":9.0669,"Volume":162198863.2}, 
 {"Date":"2018-03-20","Value":9.0829,"Volume":513602815.4}, 
 {"Date":"2018-03-19","Value":9.149,"Volume":233517353.5}, 
 {"Date":"2018-03-16","Value":9.09,"Volume":256417504.6}, 
 {"Date":"2018-03-15","Value":9.0651,"Volume":244373917.7}, 
 {"Date":"2018-03-14","Value":9.06,"Volume":373897321.7}, 
 {"Date":"2018-03-13","Value":9,"Volume":193250586.4}, 
 {"Date":"2018-03-12","Value":8.997,"Volume":207151621.7}, 
 {"Date":"2018-03-09","Value":8.9929,"Volume":26978.7}, 
 {"Date":"2018-03-07","Value":8.992,"Volume":295999790.2}, 
 {"Date":"2018-03-06","Value":8.985,"Volume":405669600.1}, 
 {"Date":"2018-03-05","Value":8.917,"Volume":306059942.8}, 
 {"Date":"2018-03-02","Value":8.982,"Volume":218003457.5}, 
 {"Date":"2018-03-01","Value":8.945,"Volume":367502862.9}, 
 {"Date":"2018-02-28","Value":8.8854,"Volume":184110938.5}, 
 {"Date":"2018-02-27","Value":8.894,"Volume":413893666.4}, 
 {"Date":"2018-02-26","Value":8.8575,"Volume":309978458.9}, 
 {"Date":"2018-02-22","Value":9,"Volume":470636064.7}, 
 {"Date":"2018-02-21","Value":8.952,"Volume":255042826.9}, 
 {"Date":"2018-02-20","Value":8.908,"Volume":198548559.3}, 
 {"Date":"2018-02-19","Value":8.9489,"Volume":35695713.2}, 
 {"Date":"2018-02-16","Value":8.946,"Volume":68344077.9}, 
 {"Date":"2018-02-15","Value":8.9885,"Volume":155240119.3}, 
 {"Date":"2018-02-14","Value":8.995,"Volume":325803375.6}, 
 {"Date":"2018-02-13","Value":9.1,"Volume":211709924.7}, 
 {"Date":"2018-02-12","Value":9.142,"Volume":217820585.8}, 
 {"Date":"2018-02-09","Value":9.2555,"Volume":612757451.1}, 
 {"Date":"2018-02-08","Value":9.1806,"Volume":467746153.8}, 
 {"Date":"2018-02-07","Value":9.105,"Volume":285999048.1}, 
 {"Date":"2018-02-06","Value":9.064,"Volume":375445332.4}, 
 {"Date":"2018-02-05","Value":9.0575,"Volume":319683070.2}, 
 {"Date":"2018-02-02","Value":8.9691,"Volume":538594810}, 
 {"Date":"2018-02-01","Value":8.885,"Volume":413216950.9}, 
 {"Date":"2018-01-31","Value":8.9397,"Volume":378823827.6}, 
 {"Date":"2018-01-30","Value":8.8947,"Volume":402539425.8}, 
 {"Date":"2018-01-29","Value":8.896,"Volume":251467499.8}, 
 {"Date":"2018-01-26","Value":8.88,"Volume":97188530.2}, 
 {"Date":"2018-01-25","Value":8.84,"Volume":231777630}, 
 {"Date":"2018-01-24","Value":8.8527,"Volume":176912362}, 
 {"Date":"2018-01-23","Value":8.8221,"Volume":263170513}, 
 {"Date":"2018-01-22","Value":8.8317,"Volume":247644496.6}, 
 {"Date":"2018-01-19","Value":8.845,"Volume":272048241}, 
 {"Date":"2018-01-18","Value":8.781,"Volume":217770851.9}, 
 {"Date":"2018-01-17","Value":8.845,"Volume":161810883.3}, 
 {"Date":"2018-01-16","Value":8.787,"Volume":194134732.2}, 
 {"Date":"2018-01-15","Value":8.774,"Volume":306235575.7}, 
 {"Date":"2018-01-12","Value":8.74,"Volume":261356457.3}, 
 {"Date":"2018-01-11","Value":8.706,"Volume":254682509.7}, 
 {"Date":"2018-01-10","Value":8.758,"Volume":267151102.5}, 
 {"Date":"2018-01-09","Value":8.73,"Volume":270311803.8}, 
 {"Date":"2018-01-05","Value":9.0199,"Volume":18140}, 
 {"Date":"2018-01-04","Value":9.0599,"Volume":36359.8}, 
 {"Date":"2018-01-03","Value":9.0995,"Volume":273787.9}, 
 {"Date":"2017-12-29","Value":8.886,"Volume":246942015.2}, 
 {"Date":"2017-12-28","Value":8.816,"Volume":279883593.8}, 
 {"Date":"2017-12-27","Value":8.807,"Volume":544025070.2}, 
 {"Date":"2017-12-26","Value":8.819,"Volume":333486251.8}, 
 {"Date":"2017-12-25","Value":8.925,"Volume":614247897.4}, 
 {"Date":"2017-12-22","Value":8.9019,"Volume":299829895.4}, 
 {"Date":"2017-12-21","Value":8.906,"Volume":394865713.5}, 
 {"Date":"2017-12-20","Value":8.9412,"Volume":616265149.9}, 
 {"Date":"2017-12-19","Value":8.8999,"Volume":361101795}, 
 {"Date":"2017-12-18","Value":8.8741,"Volume":462875736.9}, 
 {"Date":"2017-12-15","Value":8.9035,"Volume":252376313.1}, 
 {"Date":"2017-12-14","Value":8.8916,"Volume":347538680.2}, 
 {"Date":"2017-12-13","Value":8.86,"Volume":268199448.7}, 
 {"Date":"2017-12-12","Value":8.9341,"Volume":313863117.7}, 
 {"Date":"2017-12-11","Value":8.905,"Volume":214297818.8}, 
 {"Date":"2017-12-08","Value":8.9518,"Volume":372682110.9}, 
 {"Date":"2017-12-07","Value":8.9372,"Volume":275838973.5}, 
 {"Date":"2017-12-06","Value":8.9472,"Volume":198835657.8}, 
 {"Date":"2017-12-05","Value":8.8782,"Volume":320306207.6}, 
 {"Date":"2017-12-04","Value":8.8848,"Volume":188807546.9}, 
 {"Date":"2017-12-01","Value":8.9383,"Volume":195722542.7}, 
 {"Date":"2017-11-30","Value":8.8373,"Volume":307756861.8}, 
 {"Date":"2017-11-29","Value":8.8693,"Volume":203561311.5}, 
 {"Date":"2017-11-28","Value":8.842,"Volume":731920825.4}, 
 {"Date":"2017-11-27","Value":8.8649,"Volume":311419427.9}, 
 {"Date":"2017-11-24","Value":8.8444,"Volume":244959468.5}, 
 {"Date":"2017-11-23","Value":8.8866,"Volume":407026634.3}, 
 {"Date":"2017-11-22","Value":8.8917,"Volume":299619892.7}, 
 {"Date":"2017-11-21","Value":8.9346,"Volume":556524285.1}, 
 {"Date":"2017-11-20","Value":8.9268,"Volume":281558436.6}, 
 {"Date":"2017-11-17","Value":8.9272,"Volume":182147585.3}, 
 {"Date":"2017-11-16","Value":8.9899,"Volume":279169487.2}, 
 {"Date":"2017-11-15","Value":9.0736,"Volume":205566196.9}, 
 {"Date":"2017-11-14","Value":9.07,"Volume":356591579.3}, 
 {"Date":"2017-11-13","Value":8.9334,"Volume":182610102.1}, 
 {"Date":"2017-11-10","Value":8.8828,"Volume":200034401.1}, 
 {"Date":"2017-11-09","Value":8.9252,"Volume":334561490.2}, 
 {"Date":"2017-11-08","Value":8.9299,"Volume":295496562.6}, 
 {"Date":"2017-11-07","Value":8.9332,"Volume":327348902.5}, 
 {"Date":"2017-11-03","Value":8.9036,"Volume":1034827107.5}, 
 {"Date":"2017-11-02","Value":8.8068,"Volume":476756715.3}, 
 {"Date":"2017-11-01","Value":8.8232,"Volume":265430395.1}, 
 {"Date":"2017-10-31","Value":8.8204,"Volume":317433408.5}, 
 {"Date":"2017-10-30","Value":8.7385,"Volume":314869083.8}, 
 {"Date":"2017-10-27","Value":8.7341,"Volume":677870271.4}, 
 {"Date":"2017-10-26","Value":8.695,"Volume":254237298.1}, 
 {"Date":"2017-10-25","Value":8.6967,"Volume":287560334.4}, 
 {"Date":"2017-10-24","Value":8.6782,"Volume":204460129.9}, 
 {"Date":"2017-10-23","Value":8.6668,"Volume":193550011.4}, 
 {"Date":"2017-10-20","Value":8.69,"Volume":123291041.7}, 
 {"Date":"2017-10-19","Value":8.6671,"Volume":229036239.8}, 
 {"Date":"2017-10-18","Value":8.6734,"Volume":228922270.5}, 
 {"Date":"2017-10-17","Value":8.668,"Volume":254153641.7}, 
 {"Date":"2017-10-16","Value":8.7165,"Volume":504984023}, 
 {"Date":"2017-10-13","Value":8.7059,"Volume":188133220.3}, 
 {"Date":"2017-10-12","Value":8.777,"Volume":271018138.2}, 
 {"Date":"2017-10-11","Value":8.7973,"Volume":355909601.8}, 
 {"Date":"2017-10-10","Value":8.823,"Volume":486813344.6}, 
 {"Date":"2017-10-09","Value":8.8227,"Volume":500098230.1}, 
 {"Date":"2017-10-06","Value":8.746,"Volume":338883875.6}, 
 {"Date":"2017-10-05","Value":8.6811,"Volume":317499714.2}, 
 {"Date":"2017-10-04","Value":8.6733,"Volume":187542376.8}, 
 {"Date":"2017-10-03","Value":8.6909,"Volume":221788395.7}, 
 {"Date":"2017-10-02","Value":8.6851,"Volume":197497351.8}, 
 {"Date":"2017-09-29","Value":8.6651,"Volume":555976115.9}, 
 {"Date":"2017-09-28","Value":8.7138,"Volume":649956000.4}, 
 {"Date":"2017-09-27","Value":8.7646,"Volume":428463188.7}, 
 {"Date":"2017-09-26","Value":8.7239,"Volume":663306829.6}, 
 {"Date":"2017-09-25","Value":8.7101,"Volume":294499578.9}, 
 {"Date":"2017-09-22","Value":8.7499,"Volume":718004996.4}, 
 {"Date":"2017-09-21","Value":8.8132,"Volume":298001453.6}, 
 {"Date":"2017-09-20","Value":8.8279,"Volume":423082775.2}, 
 {"Date":"2017-09-19","Value":8.8332,"Volume":427334009.1}, 
 {"Date":"2017-09-18","Value":8.838,"Volume":236142681.9}, 
 {"Date":"2017-09-15","Value":8.7888,"Volume":255562106.1}, 
 {"Date":"2017-09-14","Value":8.784,"Volume":199899903.6}, 
 {"Date":"2017-09-13","Value":8.847,"Volume":397767191.6}, 
 {"Date":"2017-09-12","Value":8.8228,"Volume":402088428.9}, 
 {"Date":"2017-09-11","Value":8.7516,"Volume":205018500.9}, 
 {"Date":"2017-09-08","Value":8.825,"Volume":782991407.7}, 
 {"Date":"2017-09-07","Value":8.785,"Volume":202295209.6}, 
 {"Date":"2017-09-06","Value":8.7765,"Volume":319947309}, 
 {"Date":"2017-09-05","Value":8.7925,"Volume":218521992.3}, 
 {"Date":"2017-09-04","Value":8.8594,"Volume":214668916.2}, 
 {"Date":"2017-09-01","Value":8.7719,"Volume":237146511.4}, 
 {"Date":"2017-08-31","Value":8.7973,"Volume":273381857.5}, 
 {"Date":"2017-08-30","Value":8.8791,"Volume":169477241.2}, 
 {"Date":"2017-08-29","Value":8.899,"Volume":591551602.3}, 
 {"Date":"2017-08-28","Value":8.8377,"Volume":242200611.1}, 
 {"Date":"2017-08-25","Value":8.8203,"Volume":250897568.2}, 
 {"Date":"2017-08-24","Value":8.8781,"Volume":218235989.8}, 
 {"Date":"2017-08-23","Value":8.8637,"Volume":113599633.7}, 
 {"Date":"2017-08-22","Value":8.8534,"Volume":66481413.1}, 
 {"Date":"2017-08-21","Value":8.8726,"Volume":896814136.6}, 
 {"Date":"2017-08-18","Value":8.8392,"Volume":807077576.2}, 
 {"Date":"2017-08-17","Value":8.8651,"Volume":167371202.9}, 
 {"Date":"2017-08-16","Value":8.8755,"Volume":925313730}, 
 {"Date":"2017-08-15","Value":8.9212,"Volume":888485108.7}, 
 {"Date":"2017-08-14","Value":8.941,"Volume":963842919.1}, 
 {"Date":"2017-08-11","Value":8.965,"Volume":1030396599.8}, 
 {"Date":"2017-08-10","Value":9.014,"Volume":871007836.2}, 
 {"Date":"2017-08-09","Value":8.9578,"Volume":1296276175.1}, 
 {"Date":"2017-08-08","Value":8.9202,"Volume":142807872.9}, 
 {"Date":"2017-08-07","Value":8.9206,"Volume":580592766}, 
 {"Date":"2017-08-04","Value":8.9106,"Volume":107679280.1}, 
 {"Date":"2017-08-03","Value":8.96,"Volume":198455835.2}, 
 {"Date":"2017-08-02","Value":8.996,"Volume":231619248.3}, 
 {"Date":"2017-08-01","Value":8.9568,"Volume":215855216.2}, 
 {"Date":"2017-07-31","Value":8.8901,"Volume":237374544}, 
 {"Date":"2017-07-28","Value":8.8362,"Volume":159919286.9}, 
 {"Date":"2017-07-27","Value":8.8303,"Volume":124900446.9}, 
 {"Date":"2017-07-26","Value":8.82,"Volume":238184521.8}, 
 {"Date":"2017-07-25","Value":8.8697,"Volume":226195979.1}, 
 {"Date":"2017-07-24","Value":8.9039,"Volume":98688601.4}, 
 {"Date":"2017-07-21","Value":8.7764,"Volume":196879113.8}, 
 {"Date":"2017-07-20","Value":8.7152,"Volume":419733675.5}, 
 {"Date":"2017-07-19","Value":8.7317,"Volume":210872361.6}, 
 {"Date":"2017-07-18","Value":8.7716,"Volume":232314055.7}, 
 {"Date":"2017-07-17","Value":8.7787,"Volume":208014937.7}, 
 {"Date":"2017-07-14","Value":8.7396,"Volume":320149618.4}, 
 {"Date":"2017-07-13","Value":8.8283,"Volume":266622086.4}, 
 {"Date":"2017-07-12","Value":8.8394,"Volume":169774172.3}, 
 {"Date":"2017-07-11","Value":8.9408,"Volume":187286042.2}, 
 {"Date":"2017-07-10","Value":8.8518,"Volume":179224796.3}, 
 {"Date":"2017-07-07","Value":8.8675,"Volume":250506431.2}, 
 {"Date":"2017-07-06","Value":8.847,"Volume":325880771.5}, 
 {"Date":"2017-07-05","Value":8.8433,"Volume":894220808.6}, 
 {"Date":"2017-07-04","Value":8.7175,"Volume":299391320.7}, 
 {"Date":"2017-07-03","Value":8.7347,"Volume":294408697.7}, 
 {"Date":"2017-06-30","Value":8.6912,"Volume":911063727.2}, 
 {"Date":"2017-06-29","Value":8.7377,"Volume":137263052.4}, 
 {"Date":"2017-06-28","Value":8.7056,"Volume":144438319.4}, 
 {"Date":"2017-06-27","Value":8.6655,"Volume":328230020.6}, 
 {"Date":"2017-06-26","Value":8.5825,"Volume":217208263.8}, 
 {"Date":"2017-06-23","Value":8.6917,"Volume":191970806.9}, 
 {"Date":"2017-06-22","Value":8.7769,"Volume":321245596.3}, 
 {"Date":"2017-06-21","Value":8.8405,"Volume":200380233.4}, 
 {"Date":"2017-06-20","Value":8.7219,"Volume":174492267.8}, 
 {"Date":"2017-06-19","Value":8.5562,"Volume":224478683.5}, 
 {"Date":"2017-06-16","Value":8.4743,"Volume":339704813.5}, 
 {"Date":"2017-06-15","Value":8.5,"Volume":167121179.8}, 
 {"Date":"2017-06-14","Value":8.4628,"Volume":120726613.8}, 
 {"Date":"2017-06-13","Value":8.38,"Volume":180198201.7}, 
 {"Date":"2017-06-09","Value":8.3926,"Volume":1155858196.6}, 
 {"Date":"2017-06-08","Value":8.3902,"Volume":1168755653.2}, 
 {"Date":"2017-06-07","Value":8.4064,"Volume":1672111638.1}, 
 {"Date":"2017-06-06","Value":8.35,"Volume":766555738.3}, 
 {"Date":"2017-06-05","Value":8.3573,"Volume":698870441.4}, 
 {"Date":"2017-06-02","Value":8.358,"Volume":770427950.1}, 
 {"Date":"2017-06-01","Value":8.3536,"Volume":856524921.2}, 
 {"Date":"2017-05-31","Value":8.4,"Volume":726349294.5}, 
 {"Date":"2017-05-30","Value":8.297,"Volume":409524747.9}, 
 {"Date":"2017-05-29","Value":8.2701,"Volume":291840129.2}, 
 {"Date":"2017-05-26","Value":8.3,"Volume":897449264.8}, 
 {"Date":"2017-05-25","Value":8.307,"Volume":434551232}, 
 {"Date":"2017-05-24","Value":8.2135,"Volume":760877660.5}, 
 {"Date":"2017-05-23","Value":8.1812,"Volume":401352344.7}, 
 {"Date":"2017-05-22","Value":8.2325,"Volume":450906563.9}, 
 {"Date":"2017-05-19","Value":8.251,"Volume":48060763.5}, 
 {"Date":"2017-05-18","Value":8.37,"Volume":539399123.5}, 
 {"Date":"2017-05-17","Value":8.2682,"Volume":126698191.7}, 
 {"Date":"2017-05-16","Value":8.22,"Volume":217753093.6}, 
 {"Date":"2017-05-15","Value":8.1764,"Volume":217643879.3}, 
 {"Date":"2017-05-12","Value":8.28,"Volume":143428590}, 
 {"Date":"2017-05-11","Value":8.26,"Volume":189601420.7}, 
 {"Date":"2017-05-10","Value":8.3177,"Volume":138517614.8}, 
 {"Date":"2017-05-05","Value":8.4264,"Volume":168095531.6}, 
 {"Date":"2017-05-04","Value":8.4735,"Volume":275920924.5}, 
 {"Date":"2017-05-03","Value":8.31,"Volume":311318311.5}, 
 {"Date":"2017-05-02","Value":8.292,"Volume":207265713.8}, 
 {"Date":"2017-04-28","Value":8.243,"Volume":149661415.9}, 
 {"Date":"2017-04-27","Value":8.27,"Volume":434576385.9}, 
 {"Date":"2017-04-26","Value":8.2807,"Volume":240887932.7}, 
 {"Date":"2017-04-25","Value":8.1648,"Volume":177485484.9}, 
 {"Date":"2017-04-24","Value":8.12,"Volume":148284432.7}, 
 {"Date":"2017-04-21","Value":8.2154,"Volume":131184431.6}, 
 {"Date":"2017-04-20","Value":8.1721,"Volume":386955151.3}, 
 {"Date":"2017-04-19","Value":8.2264,"Volume":148732575.6}, 
 {"Date":"2017-04-18","Value":8.1788,"Volume":94248191.6}, 
 {"Date":"2017-04-17","Value":8.1433,"Volume":463650027.7}, 
 {"Date":"2017-04-14","Value":8.185,"Volume":117565324.6}, 
 {"Date":"2017-04-13","Value":8.1833,"Volume":760740321}, 
 {"Date":"2017-04-12","Value":8.225,"Volume":928947002}, 
 {"Date":"2017-04-11","Value":8.25,"Volume":336520620.1}, 
 {"Date":"2017-04-10","Value":8.2994,"Volume":271788679.4}, 
 {"Date":"2017-04-07","Value":8.29,"Volume":279542130.5}, 
 {"Date":"2017-04-06","Value":8.1567,"Volume":255839917.5}, 
 {"Date":"2017-04-05","Value":8.1582,"Volume":453903894.5}, 
 {"Date":"2017-04-04","Value":8.16,"Volume":218224462.9}, 
 {"Date":"2017-04-03","Value":8.2086,"Volume":222850746}, 
 {"Date":"2017-03-31","Value":8.1823,"Volume":304501773.2}, 
 {"Date":"2017-03-30","Value":8.1672,"Volume":481180260.4}, 
 {"Date":"2017-03-29","Value":8.2511,"Volume":776076057.6}, 
 {"Date":"2017-03-28","Value":8.3028,"Volume":856567375.3}, 
 {"Date":"2017-03-27","Value":8.3193,"Volume":718379504}, 
 {"Date":"2017-03-24","Value":8.278,"Volume":330856107}, 
 {"Date":"2017-03-23","Value":8.35,"Volume":385955850.9}, 
 {"Date":"2017-03-22","Value":8.4475,"Volume":426984642.6}, 
 {"Date":"2017-03-21","Value":8.3816,"Volume":267302185.5}, 
 {"Date":"2017-03-20","Value":8.3227,"Volume":293310262}, 
 {"Date":"2017-03-17","Value":8.3237,"Volume":200103590.2}, 
 {"Date":"2017-03-16","Value":8.4137,"Volume":839698594.7}, 
 {"Date":"2017-03-15","Value":8.53,"Volume":634981269.8}, 
 {"Date":"2017-03-14","Value":8.5984,"Volume":618821718.1}, 
 {"Date":"2017-03-13","Value":8.5344,"Volume":340840180.3}, 
 {"Date":"2017-03-10","Value":8.5726,"Volume":741760822.9}, 
 {"Date":"2017-03-09","Value":8.5924,"Volume":1119517587.8}, 
 {"Date":"2017-03-07","Value":8.4294,"Volume":204913906.3}, 
 {"Date":"2017-03-06","Value":8.435,"Volume":281874428.3}, 
 {"Date":"2017-03-03","Value":8.4513,"Volume":301374907.8}, 
 {"Date":"2017-03-02","Value":8.545,"Volume":254864899.4}, 
 {"Date":"2017-03-01","Value":8.4773,"Volume":949062524.8}, 
 {"Date":"2017-02-28","Value":8.528,"Volume":405533521.2}, 
 {"Date":"2017-02-27","Value":8.4603,"Volume":462466137.6}, 
 {"Date":"2017-02-24","Value":8.5263,"Volume":14078754.8}, 
 {"Date":"2017-02-22","Value":8.4492,"Volume":457943561.6}, 
 {"Date":"2017-02-21","Value":8.378,"Volume":231244924}, 
 {"Date":"2017-02-20","Value":8.46,"Volume":283640223.3}, 
 {"Date":"2017-02-17","Value":8.535,"Volume":375686866.2}, 
 {"Date":"2017-02-16","Value":8.41,"Volume":274250734}, 
 {"Date":"2017-02-15","Value":8.3815,"Volume":153509359.8}, 
 {"Date":"2017-02-14","Value":8.3345,"Volume":671654815.1}, 
 {"Date":"2017-02-13","Value":8.45,"Volume":201434949.3}, 
 {"Date":"2017-02-10","Value":8.4968,"Volume":308683802.9}, 
 {"Date":"2017-02-09","Value":8.5939,"Volume":225186256.8}, 
 {"Date":"2017-02-08","Value":8.6491,"Volume":308437912.6}, 
 {"Date":"2017-02-07","Value":8.679,"Volume":540541068.4}, 
 {"Date":"2017-02-06","Value":8.65,"Volume":489064778}, 
 {"Date":"2017-02-03","Value":8.679,"Volume":705133823.1}, 
 {"Date":"2017-02-02","Value":8.658,"Volume":337100084.7}, 
 {"Date":"2017-02-01","Value":8.8,"Volume":397164476.1}, 
 {"Date":"2017-01-31","Value":8.814,"Volume":96751320.6}, 
 {"Date":"2017-01-30","Value":8.742,"Volume":76759691.9}, 
 {"Date":"2017-01-27","Value":8.714,"Volume":44996505.8}, 
 {"Date":"2017-01-26","Value":8.8048,"Volume":201689508.1}, 
 {"Date":"2017-01-25","Value":8.705,"Volume":91591209.1}, 
 {"Date":"2017-01-24","Value":8.7074,"Volume":291609150.8}, 
 {"Date":"2017-01-23","Value":8.734,"Volume":255805464.4}, 
 {"Date":"2017-01-20","Value":8.751,"Volume":450551551.3}, 
 {"Date":"2017-01-19","Value":8.743,"Volume":206797687.3}, 
 {"Date":"2017-01-18","Value":8.684,"Volume":199115240.5}, 
 {"Date":"2017-01-17","Value":8.7235,"Volume":168975772.2}, 
 {"Date":"2017-01-16","Value":8.72,"Volume":519955933.4}, 
 {"Date":"2017-01-13","Value":8.7071,"Volume":605203007.9}, 
 {"Date":"2017-01-12","Value":8.6409,"Volume":762264029.4}, 
 {"Date":"2017-01-11","Value":8.697,"Volume":630050079}, 
 {"Date":"2017-01-10","Value":8.7077,"Volume":984225451.2}, 
 {"Date":"2017-01-09","Value":8.719,"Volume":425290233.2}, 
 {"Date":"2017-01-06","Value":8.62,"Volume":216818.8}, 
 {"Date":"2017-01-05","Value":8.62,"Volume":1514032.8}, 
 {"Date":"2017-01-04","Value":8.777,"Volume":31589178.4}, 
 {"Date":"2017-01-03","Value":8.7734,"Volume":21460888.2}, 
 {"Date":"2016-12-30","Value":8.6501,"Volume":65854029.9}, 
 {"Date":"2016-12-29","Value":8.698,"Volume":1143801966.9}, 
 {"Date":"2016-12-28","Value":8.657,"Volume":531003136}, 
 {"Date":"2016-12-27","Value":8.722,"Volume":874466772.9}, 
 {"Date":"2016-12-26","Value":8.778,"Volume":287920559.6}, 
 {"Date":"2016-12-23","Value":8.795,"Volume":1177450117.2}, 
 {"Date":"2016-12-22","Value":8.788,"Volume":868657963.1}, 
 {"Date":"2016-12-21","Value":8.8299,"Volume":790043346.8}, 
 {"Date":"2016-12-20","Value":8.861,"Volume":918497349.5}, 
 {"Date":"2016-12-19","Value":8.9399,"Volume":543296874.2}, 
 {"Date":"2016-12-16","Value":8.913,"Volume":1013256337}, 
 {"Date":"2016-12-15","Value":8.914,"Volume":970904547.1}, 
 {"Date":"2016-12-14","Value":8.9609,"Volume":309484251.8}, 
 {"Date":"2016-12-13","Value":8.7536,"Volume":796239646.6}, 
 {"Date":"2016-12-12","Value":8.811,"Volume":1017180203.4}, 
 {"Date":"2016-12-09","Value":9.027,"Volume":615891613.4}, 
 {"Date":"2016-12-08","Value":9.1551,"Volume":485584946.8}, 
 {"Date":"2016-12-07","Value":9.166,"Volume":285822616}, 
 {"Date":"2016-12-06","Value":9.2875,"Volume":555193031.8}, 
 {"Date":"2016-12-05","Value":9.3,"Volume":568393571.5}, 
 {"Date":"2016-12-02","Value":9.3002,"Volume":510072918.4}, 
 {"Date":"2016-12-01","Value":9.27,"Volume":528425727.4}, 
 {"Date":"2016-11-30","Value":9.279,"Volume":661664040.4}, 
 {"Date":"2016-11-29","Value":9.414,"Volume":349757711.4}, 
 {"Date":"2016-11-28","Value":9.37,"Volume":488794109.4}, 
 {"Date":"2016-11-25","Value":9.3569,"Volume":559842208.1}, 
 {"Date":"2016-11-24","Value":9.2804,"Volume":332886215.8}, 
 {"Date":"2016-11-23","Value":9.2899,"Volume":404693155.9}, 
 {"Date":"2016-11-22","Value":9.241,"Volume":629531615.5}, 
 {"Date":"2016-11-21","Value":9.2531,"Volume":592092319.8}, 
 {"Date":"2016-11-18","Value":9.3623,"Volume":554045102.7}, 
 {"Date":"2016-11-17","Value":9.409,"Volume":839299745.6}, 
 {"Date":"2016-11-16","Value":9.3738,"Volume":246523953.3}, 
 {"Date":"2016-11-15","Value":9.3841,"Volume":364678838.5}, 
 {"Date":"2016-11-14","Value":9.6357,"Volume":461318563.4}, 
 {"Date":"2016-11-11","Value":9.653,"Volume":504577918.7}, 
 {"Date":"2016-11-10","Value":9.5982,"Volume":893919382.9}, 
 {"Date":"2016-11-09","Value":9.3456,"Volume":1097727510.8}, 
 {"Date":"2016-11-08","Value":9.3833,"Volume":731552556.2}, 
 {"Date":"2016-11-07","Value":9.3634,"Volume":407301863.7}, 
 {"Date":"2016-11-03","Value":9.3955,"Volume":404005652}, 
 {"Date":"2016-11-02","Value":9.3872,"Volume":524676916.8}, 
 {"Date":"2016-11-01","Value":9.347,"Volume":507324935}, 
 {"Date":"2016-10-31","Value":9.3452,"Volume":845677462.8}, 
 {"Date":"2016-10-28","Value":9.2913,"Volume":605778379.2}, 
 {"Date":"2016-10-27","Value":9.2478,"Volume":841431598.9}, 
 {"Date":"2016-10-26","Value":9.275,"Volume":527617811.1}, 
 {"Date":"2016-10-25","Value":9.18,"Volume":298253252.5}, 
 {"Date":"2016-10-24","Value":9.1625,"Volume":671988491.6}, 
 {"Date":"2016-10-21","Value":9.1943,"Volume":397870511.7}, 
 {"Date":"2016-10-20","Value":9.2575,"Volume":537783422.1}, 
 {"Date":"2016-10-19","Value":9.2462,"Volume":611356207.4}, 
 {"Date":"2016-10-18","Value":9.3221,"Volume":354462671.2}, 
 {"Date":"2016-10-17","Value":9.3463,"Volume":270386031.1}, 
 {"Date":"2016-10-14","Value":9.3452,"Volume":336531154.6}, 
 {"Date":"2016-10-13","Value":9.3631,"Volume":654870042}, 
 {"Date":"2016-10-12","Value":9.3694,"Volume":918108233.5}, 
 {"Date":"2016-10-11","Value":9.3239,"Volume":281609382.9}, 
 {"Date":"2016-10-10","Value":9.2288,"Volume":244309998.1}, 
 {"Date":"2016-10-07","Value":9.267,"Volume":200114025.3}, 
 {"Date":"2016-10-06","Value":9.2764,"Volume":73472729.2}, 
 {"Date":"2016-10-05","Value":9.3323,"Volume":150859265}, 
 {"Date":"2016-10-04","Value":9.3825,"Volume":104723027.6}, 
 {"Date":"2016-10-03","Value":9.361,"Volume":164866435.4}, 
 {"Date":"2016-09-30","Value":9.4195,"Volume":617183890.5}, 
 {"Date":"2016-09-29","Value":9.467,"Volume":747498237.7}, 
 {"Date":"2016-09-28","Value":9.4278,"Volume":163877579.6}, 
 {"Date":"2016-09-27","Value":9.5833,"Volume":108325651.7}, 
 {"Date":"2016-09-26","Value":9.563,"Volume":129033683.5}, 
 {"Date":"2016-09-23","Value":9.5984,"Volume":114794725.3}, 
 {"Date":"2016-09-22","Value":9.55,"Volume":354577366.2}, 
 {"Date":"2016-09-21","Value":9.5776,"Volume":91090050.5}, 
 {"Date":"2016-09-20","Value":9.6871,"Volume":63062266.4}, 
 {"Date":"2016-09-19","Value":9.7136,"Volume":181559161.2}, 
 {"Date":"2016-09-16","Value":9.7881,"Volume":275147428.7}, 
 {"Date":"2016-09-15","Value":9.7502,"Volume":352742877.9}, 
 {"Date":"2016-09-14","Value":9.77,"Volume":214433730.7}, 
 {"Date":"2016-09-13","Value":9.797,"Volume":608919426.7}, 
 {"Date":"2016-09-12","Value":9.6485,"Volume":391431920.2}, 
 {"Date":"2016-09-09","Value":9.6598,"Volume":61637954.7}, 
 {"Date":"2016-09-08","Value":9.5466,"Volume":213481698.9}, 
 {"Date":"2016-09-07","Value":9.6115,"Volume":212030671}, 
 {"Date":"2016-09-06","Value":9.669,"Volume":304803910.4}, 
 {"Date":"2016-09-05","Value":9.714,"Volume":216881650.6}, 
 {"Date":"2016-09-02","Value":9.71,"Volume":192671135.4}, 
 {"Date":"2016-09-01","Value":9.8679,"Volume":537614468.8}, 
 {"Date":"2016-08-31","Value":9.776,"Volume":257243765.4}, 
 {"Date":"2016-08-30","Value":9.75,"Volume":124935888.5}, 
 {"Date":"2016-08-29","Value":9.683,"Volume":251038310}, 
 {"Date":"2016-08-26","Value":9.685,"Volume":208390502}, 
 {"Date":"2016-08-25","Value":9.71,"Volume":417767360.8}, 
 {"Date":"2016-08-24","Value":9.749,"Volume":409943653.1}, 
 {"Date":"2016-08-23","Value":9.683,"Volume":220138609}, 
 {"Date":"2016-08-22","Value":9.722,"Volume":152251690.3}, 
 {"Date":"2016-08-19","Value":9.61,"Volume":229435159.4}, 
 {"Date":"2016-08-18","Value":9.616,"Volume":219334536}, 
 {"Date":"2016-08-17","Value":9.665,"Volume":265824428.6}, 
 {"Date":"2016-08-16","Value":9.603,"Volume":182970656.9}, 
 {"Date":"2016-08-15","Value":9.626,"Volume":215180940.1}, 
 {"Date":"2016-08-12","Value":9.7359,"Volume":121954881.6}, 
 {"Date":"2016-08-11","Value":9.66,"Volume":204803574.7}, 
 {"Date":"2016-08-10","Value":9.765,"Volume":271131371.9}, 
 {"Date":"2016-08-09","Value":9.723,"Volume":204946638.6}, 
 {"Date":"2016-08-08","Value":9.683,"Volume":225662028.2}, 
 {"Date":"2016-08-05","Value":9.832,"Volume":281975010.7}, 
 {"Date":"2016-08-04","Value":9.965,"Volume":170816665.8}, 
 {"Date":"2016-08-03","Value":9.977,"Volume":232396455}, 
 {"Date":"2016-08-02","Value":10.049,"Volume":201160085.5}, 
 {"Date":"2016-08-01","Value":10.068,"Volume":236725409}, 
 {"Date":"2016-07-29","Value":9.954,"Volume":120487502.7}, 
 {"Date":"2016-07-28","Value":9.994,"Volume":199786145.1}, 
 {"Date":"2016-07-27","Value":9.875,"Volume":165953357}, 
 {"Date":"2016-07-26","Value":9.874,"Volume":225668333.7}, 
 {"Date":"2016-07-25","Value":9.786,"Volume":145881415.2}, 
 {"Date":"2016-07-22","Value":9.7,"Volume":240491580.6}, 
 {"Date":"2016-07-21","Value":9.63,"Volume":316400935.5}, 
 {"Date":"2016-07-20","Value":9.538,"Volume":121400794.1}, 
 {"Date":"2016-07-19","Value":9.485,"Volume":246014477.4}, 
 {"Date":"2016-07-18","Value":9.355,"Volume":181603397.5}, 
 {"Date":"2016-07-15","Value":9.454,"Volume":217807630.5}, 
 {"Date":"2016-07-14","Value":9.403,"Volume":157441376.1}, 
 {"Date":"2016-07-13","Value":9.565,"Volume":205867584.5}, 
 {"Date":"2016-07-12","Value":9.528,"Volume":297923030.2}, 
 {"Date":"2016-07-11","Value":9.569,"Volume":77308106.1}, 
 {"Date":"2016-07-08","Value":9.549,"Volume":123874656.7}, 
 {"Date":"2016-07-07","Value":9.635,"Volume":205204172.4}, 
 {"Date":"2016-07-06","Value":9.584,"Volume":310042163.4}, 
 {"Date":"2016-07-05","Value":9.635,"Volume":189765186.5}, 
 {"Date":"2016-07-04","Value":9.563,"Volume":227019629.4}, 
 {"Date":"2016-07-01","Value":9.5736,"Volume":253423858.4}, 
 {"Date":"2016-06-30","Value":9.625,"Volume":642028480}, 
 {"Date":"2016-06-29","Value":9.588,"Volume":309183501}, 
 {"Date":"2016-06-28","Value":9.584,"Volume":581199730.3}, 
 {"Date":"2016-06-27","Value":9.795,"Volume":127636119.3}, 
 {"Date":"2016-06-24","Value":9.839,"Volume":266678718.2}, 
 {"Date":"2016-06-23","Value":9.698,"Volume":249599422.7}, 
 {"Date":"2016-06-22","Value":9.857,"Volume":234504816.7}, 
 {"Date":"2016-06-21","Value":9.669,"Volume":299831417.7}, 
 {"Date":"2016-06-20","Value":9.756,"Volume":319556710.9}, 
 {"Date":"2016-06-17","Value":9.84,"Volume":283808280.5}, 
 {"Date":"2016-06-16","Value":9.97,"Volume":357727706.6}, 
 {"Date":"2016-06-15","Value":9.901,"Volume":355598131.2}, 
 {"Date":"2016-06-14","Value":9.988,"Volume":324082927.1}, 
 {"Date":"2016-06-10","Value":9.89,"Volume":245222163}, 
 {"Date":"2016-06-09","Value":9.775,"Volume":438561093.2}, 
 {"Date":"2016-06-08","Value":9.6961,"Volume":485714949}, 
 {"Date":"2016-06-07","Value":9.827,"Volume":298991196.7}, 
 {"Date":"2016-06-06","Value":9.966,"Volume":324934668}, 
 {"Date":"2016-06-03","Value":10.041,"Volume":236261617.1}, 
 {"Date":"2016-06-02","Value":10.188,"Volume":360381536.6}, 
 {"Date":"2016-06-01","Value":10.163,"Volume":211842321.5}, 
 {"Date":"2016-05-31","Value":10.146,"Volume":94543197.8}, 
 {"Date":"2016-05-30","Value":9.9699,"Volume":1193981423.8}, 
 {"Date":"2016-05-27","Value":10.0356,"Volume":1211612875.3}, 
 {"Date":"2016-05-26","Value":10.005,"Volume":1213259707.3}, 
 {"Date":"2016-05-25","Value":9.97,"Volume":1537226671.4}, 
 {"Date":"2016-05-24","Value":10.099,"Volume":1380929193.1}, 
 {"Date":"2016-05-23","Value":10.181,"Volume":1240711733.3}, 
 {"Date":"2016-05-20","Value":10.18,"Volume":2406674760.9}, 
 {"Date":"2016-05-19","Value":10.161,"Volume":3049944614.1}, 
 {"Date":"2016-05-18","Value":9.98,"Volume":3283785852.8}, 
 {"Date":"2016-05-17","Value":9.915,"Volume":3681607242.7}, 
 {"Date":"2016-05-16","Value":9.9325,"Volume":3495503680.5}, 
 {"Date":"2016-05-13","Value":9.992,"Volume":1261798073}, 
 {"Date":"2016-05-12","Value":9.897,"Volume":1173334973.3}, 
 {"Date":"2016-05-11","Value":9.9731,"Volume":4175736006.7}, 
 {"Date":"2016-05-10","Value":10.104,"Volume":3446402154.3}, 
 {"Date":"2016-05-06","Value":10.127,"Volume":3723334744.2}, 
 {"Date":"2016-05-05","Value":10.102,"Volume":1207149636.4}, 
 {"Date":"2016-05-04","Value":10.2368,"Volume":1286129982.2}, 
 {"Date":"2016-04-29","Value":9.979,"Volume":1377970661.6}, 
 {"Date":"2016-04-28","Value":9.999,"Volume":1291473141.7}, 
 {"Date":"2016-04-27","Value":10.027,"Volume":2903020347.8}, 
 {"Date":"2016-04-26","Value":10.03,"Volume":2013381214.2}, 
 {"Date":"2016-04-25","Value":10.2199,"Volume":1265609310.1}, 
 {"Date":"2016-04-22","Value":10.218,"Volume":1194650620.9}, 
 {"Date":"2016-04-21","Value":10.3,"Volume":1301755302.1}, 
 {"Date":"2016-04-20","Value":10.09,"Volume":1220018913}, 
 {"Date":"2016-04-19","Value":10.1861,"Volume":1312729104.5}, 
 {"Date":"2016-04-18","Value":10.19,"Volume":1728092746.2}, 
 {"Date":"2016-04-15","Value":10.2445,"Volume":1471201441.2}, 
 {"Date":"2016-04-14","Value":10.2039,"Volume":2683301310.2}, 
 {"Date":"2016-04-13","Value":10.2261,"Volume":2818696744.4}, 
 {"Date":"2016-04-12","Value":10.0999,"Volume":1471567198.4}, 
 {"Date":"2016-04-11","Value":10.2901,"Volume":2865770869.1}, 
 {"Date":"2016-04-08","Value":10.3649,"Volume":2739874134.5}, 
 {"Date":"2016-04-07","Value":10.5009,"Volume":2761941672.2}, 
 {"Date":"2016-04-06","Value":10.42,"Volume":1842325820.7}, 
 {"Date":"2016-04-05","Value":10.565,"Volume":1302222717.5}, 
 {"Date":"2016-04-04","Value":10.52,"Volume":1358662123.2}, 
 {"Date":"2016-04-01","Value":10.4033,"Volume":1422022018.7}, 
 {"Date":"2016-03-31","Value":10.3929,"Volume":1269826539.4}, 
 {"Date":"2016-03-30","Value":10.5201,"Volume":1513532554}, 
 {"Date":"2016-03-29","Value":10.5089,"Volume":1685283187.6}, 
 {"Date":"2016-03-28","Value":10.51,"Volume":1348091099}, 
 {"Date":"2016-03-25","Value":10.4731,"Volume":1214806990.7}, 
 {"Date":"2016-03-24","Value":10.5,"Volume":1864841838.9}, 
 {"Date":"2016-03-23","Value":10.5501,"Volume":1506912021.1}, 
 {"Date":"2016-03-22","Value":10.3659,"Volume":1463975890.5}, 
 {"Date":"2016-03-21","Value":10.4555,"Volume":1315076539.9}, 
 {"Date":"2016-03-18","Value":10.5829,"Volume":1551082238.8}, 
 {"Date":"2016-03-17","Value":10.557,"Volume":1750356494}, 
 {"Date":"2016-03-16","Value":10.6749,"Volume":1328617916.5}, 
 {"Date":"2016-03-15","Value":10.94,"Volume":2090416964.3}, 
 {"Date":"2016-03-14","Value":10.772,"Volume":1981240161.3}, 
 {"Date":"2016-03-11","Value":10.82,"Volume":1415699387.5}, 
 {"Date":"2016-03-10","Value":10.996,"Volume":1303428927.4}, 
 {"Date":"2016-03-09","Value":10.9141,"Volume":1394152684.4}, 
 {"Date":"2016-03-07","Value":10.9961,"Volume":1116215213.2}, 
 {"Date":"2016-03-04","Value":11.0771,"Volume":1353802446.8}, 
 {"Date":"2016-03-03","Value":11.1841,"Volume":1390883947.2}, 
 {"Date":"2016-03-02","Value":11.2009,"Volume":1257053540.5}, 
 {"Date":"2016-03-01","Value":11.2309,"Volume":1385650110.3}, 
 {"Date":"2016-02-29","Value":11.498,"Volume":1629761698.3}, 
 {"Date":"2016-02-26","Value":11.547,"Volume":1535750906.6}, 
 {"Date":"2016-02-25","Value":11.555,"Volume":1516789048.9}, 
 {"Date":"2016-02-24","Value":11.6,"Volume":1607366477.3}, 
 {"Date":"2016-02-22","Value":11.49,"Volume":1172149468.7}, 
 {"Date":"2016-02-20","Value":11.7,"Volume":25080243.4}, 
 {"Date":"2016-02-19","Value":11.788,"Volume":1504449127.1}, 
 {"Date":"2016-02-18","Value":11.7259,"Volume":1553966545.3}, 
 {"Date":"2016-02-17","Value":11.53,"Volume":1386776800.3}, 
 {"Date":"2016-02-16","Value":11.942,"Volume":1538767512}, 
 {"Date":"2016-02-15","Value":11.9,"Volume":1341058762}, 
 {"Date":"2016-02-12","Value":12.0281,"Volume":1273289302.7}, 
 {"Date":"2016-02-11","Value":12.207,"Volume":1239987905.2}, 
 {"Date":"2016-02-10","Value":11.992,"Volume":1279484156.8}, 
 {"Date":"2016-02-09","Value":12.171,"Volume":1475372022.8}, 
 {"Date":"2016-02-08","Value":11.99,"Volume":1358986010.8}, 
 {"Date":"2016-02-05","Value":11.83,"Volume":1325844147.9}, 
 {"Date":"2016-02-04","Value":11.615,"Volume":3885122942.6}, 
 {"Date":"2016-02-03","Value":11.59,"Volume":4375617939.4}, 
 {"Date":"2016-02-02","Value":12.01,"Volume":4289120191.4}, 
 {"Date":"2016-02-01","Value":11.665,"Volume":3755834061.2}, 
 {"Date":"2016-01-29","Value":11.435,"Volume":4593938112.1}, 
 {"Date":"2016-01-28","Value":11.5629,"Volume":4429425590.9}, 
 {"Date":"2016-01-27","Value":11.7859,"Volume":3090334233.5}, 
 {"Date":"2016-01-26","Value":11.8819,"Volume":4996726882.2}, 
 {"Date":"2016-01-25","Value":12.11,"Volume":1873755828}, 
 {"Date":"2016-01-22","Value":11.846,"Volume":2479510161.9}, 
 {"Date":"2016-01-21","Value":12.593,"Volume":1872539611.8}, 
 {"Date":"2016-01-20","Value":12.3661,"Volume":3905472569}, 
 {"Date":"2016-01-19","Value":11.96,"Volume":5054357001}, 
 {"Date":"2016-01-18","Value":12.047,"Volume":1661116041.7}, 
 {"Date":"2016-01-15","Value":11.7481,"Volume":1812700114.8}, 
 {"Date":"2016-01-14","Value":11.5361,"Volume":1625658455.3}, 
 {"Date":"2016-01-13","Value":11.6561,"Volume":1613127622.3}, 
 {"Date":"2016-01-12","Value":11.7409,"Volume":478389607.6}, 
 {"Date":"2016-01-11","Value":11.608,"Volume":3554484647.8}, 
 {"Date":"2016-01-06","Value":11.13,"Volume":1120213267.3}, 
 {"Date":"2016-01-05","Value":11.0602,"Volume":1138957252}, 
 {"Date":"2016-01-04","Value":11.0461,"Volume":1122387697.2}, 
 {"Date":"2015-12-30","Value":11.1921,"Volume":1453942123}, 
 {"Date":"2015-12-29","Value":11.0099,"Volume":4417237307.6}, 
 {"Date":"2015-12-28","Value":11.015,"Volume":4042152910.7}, 
 {"Date":"2015-12-25","Value":10.9,"Volume":121143890.7}, 
 {"Date":"2015-12-24","Value":10.765,"Volume":1310078998.5}, 
 {"Date":"2015-12-23","Value":10.7,"Volume":4226815203.2}, 
 {"Date":"2015-12-22","Value":10.9114,"Volume":4301915750.6}, 
 {"Date":"2015-12-21","Value":10.8787,"Volume":4267620504.3}, 
 {"Date":"2015-12-18","Value":10.835,"Volume":4616468914.7}, 
 {"Date":"2015-12-17","Value":10.83,"Volume":4758181429}, 
 {"Date":"2015-12-16","Value":10.81,"Volume":4335322205.8}, 
 {"Date":"2015-12-15","Value":10.72,"Volume":3964877443.1}, 
 {"Date":"2015-12-14","Value":10.78,"Volume":3811206783.8}, 
 {"Date":"2015-12-11","Value":10.7511,"Volume":4253322124.2}, 
 {"Date":"2015-12-10","Value":10.6188,"Volume":4118098189.1}, 
 {"Date":"2015-12-09","Value":10.6701,"Volume":4104286090.3}, 
 {"Date":"2015-12-08","Value":10.69,"Volume":4274065603.4}, 
 {"Date":"2015-12-07","Value":10.747,"Volume":4058883563.4}, 
 {"Date":"2015-12-04","Value":10.562,"Volume":4116493286.6}, 
 {"Date":"2015-12-03","Value":10.534,"Volume":4146374428.7}, 
 {"Date":"2015-12-02","Value":10.4641,"Volume":3994680272.3}, 
 {"Date":"2015-12-01","Value":10.32,"Volume":3607196516.4}, 
 {"Date":"2015-11-30","Value":10.35,"Volume":4369924110.4}, 
 {"Date":"2015-11-27","Value":10.2161,"Volume":4270972475}, 
 {"Date":"2015-11-26","Value":10.251,"Volume":5073834052.1}, 
 {"Date":"2015-11-25","Value":10.216,"Volume":4425600153}, 
 {"Date":"2015-11-24","Value":10.187,"Volume":4604786905.1}, 
 {"Date":"2015-11-23","Value":10.22,"Volume":4078622061.2}, 
 {"Date":"2015-11-20","Value":10.065,"Volume":3740876384.1}, 
 {"Date":"2015-11-19","Value":10.1,"Volume":1464109092.5}, 
 {"Date":"2015-11-18","Value":10.1,"Volume":4576283413.9}, 
 {"Date":"2015-11-17","Value":10.125,"Volume":2976375659.4}, 
 {"Date":"2015-11-16","Value":10.25,"Volume":4848529228.6}, 
 {"Date":"2015-11-13","Value":10.4488,"Volume":4091769169.7}, 
 {"Date":"2015-11-12","Value":10.429,"Volume":4544809737.6}, 
 {"Date":"2015-11-11","Value":10.248,"Volume":4642098110.1}, 
 {"Date":"2015-11-10","Value":10.099,"Volume":1254958062.1}, 
 {"Date":"2015-11-09","Value":10.131,"Volume":3878649339.4}, 
 {"Date":"2015-11-06","Value":10.127,"Volume":1591485751.9}, 
 {"Date":"2015-11-05","Value":9.951,"Volume":4594211065.6}, 
 {"Date":"2015-11-03","Value":9.84,"Volume":1408509872.5}, 
 {"Date":"2015-11-02","Value":10.04,"Volume":1268364846.9}, 
 {"Date":"2015-10-30","Value":10.0515,"Volume":1755217840.5}, 
 {"Date":"2015-10-29","Value":10.1299,"Volume":1403211259.9}, 
 {"Date":"2015-10-28","Value":9.9911,"Volume":3884943167.1}, 
 {"Date":"2015-10-27","Value":10.17,"Volume":4461939902.8}, 
 {"Date":"2015-10-26","Value":9.85,"Volume":4311268252.6}, 
 {"Date":"2015-10-23","Value":9.7501,"Volume":4142227688.8}, 
 {"Date":"2015-10-22","Value":9.8001,"Volume":4156957650.1}, 
 {"Date":"2015-10-21","Value":9.8401,"Volume":4215495598.9}, 
 {"Date":"2015-10-20","Value":9.74,"Volume":2832065193.7}, 
 {"Date":"2015-10-19","Value":9.7681,"Volume":1450350140.8}, 
 {"Date":"2015-10-16","Value":9.622,"Volume":1250148912.2}, 
 {"Date":"2015-10-15","Value":9.685,"Volume":1287665542.5}, 
 {"Date":"2015-10-14","Value":9.8881,"Volume":1209236422}, 
 {"Date":"2015-10-13","Value":9.9181,"Volume":1356089752}, 
 {"Date":"2015-10-12","Value":9.845,"Volume":1152885953.1}, 
 {"Date":"2015-10-09","Value":9.75,"Volume":1206630541.7}, 
 {"Date":"2015-10-08","Value":9.6891,"Volume":1209061859.1}, 
 {"Date":"2015-10-07","Value":9.8969,"Volume":1246525454.7}, 
 {"Date":"2015-10-06","Value":10.006,"Volume":1438329736.1}, 
 {"Date":"2015-10-05","Value":10.205,"Volume":1385332350.3}, 
 {"Date":"2015-10-02","Value":10.42,"Volume":1184062557.5}, 
 {"Date":"2015-10-01","Value":10.3471,"Volume":1208169482.6}, 
 {"Date":"2015-09-30","Value":10.3369,"Volume":1099033601.5}, 
 {"Date":"2015-09-29","Value":10.384,"Volume":1421513116.7}, 
 {"Date":"2015-09-28","Value":10.4089,"Volume":3164220473.1}, 
 {"Date":"2015-09-25","Value":10.26,"Volume":4689621458.9}, 
 {"Date":"2015-09-24","Value":10.31,"Volume":6049552700.3}, 
 {"Date":"2015-09-23","Value":10.333,"Volume":5621481115.7}, 
 {"Date":"2015-09-22","Value":10.3001,"Volume":4480086724.2}, 
 {"Date":"2015-09-21","Value":10.336,"Volume":6787393456.3}, 
 {"Date":"2015-09-18","Value":10.4221,"Volume":2719402257.8}, 
 {"Date":"2015-09-17","Value":10.169,"Volume":5104384762.4}, 
 {"Date":"2015-09-16","Value":10.21,"Volume":5312221319.2}, 
 {"Date":"2015-09-15","Value":10.475,"Volume":5677315461.4}, 
 {"Date":"2015-09-14","Value":10.5301,"Volume":5274020820}, 
 {"Date":"2015-09-11","Value":10.5699,"Volume":5526563398.5}, 
 {"Date":"2015-09-10","Value":10.61,"Volume":5038779426.1}, 
 {"Date":"2015-09-09","Value":10.597,"Volume":5942034330.6}, 
 {"Date":"2015-09-08","Value":10.52,"Volume":8958509935.5}, 
 {"Date":"2015-09-07","Value":10.6589,"Volume":19947165729.3}, 
 {"Date":"2015-09-04","Value":10.5645,"Volume":299342572.9}, 
 {"Date":"2015-09-03","Value":10.44,"Volume":1285260617}, 
 {"Date":"2015-09-02","Value":10.4,"Volume":1458867305.2}, 
 {"Date":"2015-09-01","Value":10.422,"Volume":11748355952}, 
 {"Date":"2015-08-31","Value":10.0259,"Volume":16664954674.7}, 
 {"Date":"2015-08-28","Value":10.1432,"Volume":9261759220.8}, 
 {"Date":"2015-08-27","Value":10.248,"Volume":13974228110.3}, 
 {"Date":"2015-08-26","Value":10.65,"Volume":11676059663.5}, 
 {"Date":"2015-08-25","Value":10.6309,"Volume":10061391404.8}, 
 {"Date":"2015-08-24","Value":10.9472,"Volume":19759544104.3}, 
 {"Date":"2015-08-21","Value":10.7379,"Volume":9693920549.2}, 
 {"Date":"2015-08-20","Value":10.5445,"Volume":12575573112.2}, 
 {"Date":"2015-08-19","Value":10.3327,"Volume":8095173645.3}, 
 {"Date":"2015-08-18","Value":10.2269,"Volume":11501415164.6}, 
 {"Date":"2015-08-17","Value":10.1916,"Volume":1466397274.9}, 
 {"Date":"2015-08-14","Value":10.0384,"Volume":1807403329.7}, 
 {"Date":"2015-08-13","Value":10.0116,"Volume":7948048534.1}, 
 {"Date":"2015-08-12","Value":9.9644,"Volume":9164210156.3}, 
 {"Date":"2015-08-11","Value":10.0565,"Volume":6678547787.2}, 
 {"Date":"2015-08-10","Value":10.11,"Volume":1261525575.7}, 
 {"Date":"2015-08-07","Value":10.2964,"Volume":2615445608.2}, 
 {"Date":"2015-08-06","Value":10.3075,"Volume":2054213630.8}, 
 {"Date":"2015-08-05","Value":10.2115,"Volume":3527890441.6}, 
 {"Date":"2015-08-04","Value":10.1428,"Volume":1898689566}, 
 {"Date":"2015-08-03","Value":10.2061,"Volume":1216336511}, 
 {"Date":"2015-07-31","Value":9.907,"Volume":3879431954.8}, 
 {"Date":"2015-07-30","Value":9.5191,"Volume":3638897364.9}, 
 {"Date":"2015-07-29","Value":9.4656,"Volume":1546323503.7}, 
 {"Date":"2015-07-28","Value":9.6469,"Volume":2296772369.6}, 
 {"Date":"2015-07-27","Value":9.555,"Volume":4723680667.4}, 
 {"Date":"2015-07-24","Value":9.3897,"Volume":3686176037.9}, 
 {"Date":"2015-07-23","Value":9.3233,"Volume":1119541847.1}, 
 {"Date":"2015-07-22","Value":9.215,"Volume":1055866177.9}, 
 {"Date":"2015-07-21","Value":9.1716,"Volume":1131929730.6}, 
 {"Date":"2015-07-20","Value":9.1668,"Volume":989842743.4}, 
 {"Date":"2015-07-17","Value":9.1796,"Volume":1066022081.9}, 
 {"Date":"2015-07-16","Value":9.1155,"Volume":2493292328.9}, 
 {"Date":"2015-07-15","Value":9.1512,"Volume":1228796661.8}, 
 {"Date":"2015-07-14","Value":9.09,"Volume":3714496837.7}, 
 {"Date":"2015-07-13","Value":9.0801,"Volume":1953124671.8}, 
 {"Date":"2015-07-10","Value":9.0898,"Volume":1289241037.9}, 
 {"Date":"2015-07-09","Value":9.2228,"Volume":1344217304.2}, 
 {"Date":"2015-07-08","Value":9.264,"Volume":1509144320}, 
 {"Date":"2015-07-07","Value":9.09,"Volume":1011574863.7}, 
 {"Date":"2015-07-06","Value":9.15,"Volume":1027081146.2}, 
 {"Date":"2015-07-03","Value":8.9891,"Volume":1015756805.4}, 
 {"Date":"2015-07-02","Value":8.95,"Volume":1047543633.6}, 
 {"Date":"2015-07-01","Value":8.996,"Volume":1006858304.3}, 
 {"Date":"2015-06-30","Value":8.9135,"Volume":983620283.5}, 
 {"Date":"2015-06-29","Value":8.962,"Volume":1029190714.9}, 
 {"Date":"2015-06-26","Value":8.8732,"Volume":1092613259.7}, 
 {"Date":"2015-06-25","Value":8.8091,"Volume":1199560500.7}, 
 {"Date":"2015-06-24","Value":8.8095,"Volume":1053685340.5}, 
 {"Date":"2015-06-23","Value":8.6999,"Volume":1075641858.5}, 
 {"Date":"2015-06-22","Value":8.6835,"Volume":985627378.7}, 
 {"Date":"2015-06-19","Value":8.7476,"Volume":1010976626.4}, 
 {"Date":"2015-06-18","Value":8.605,"Volume":1043147634.3}, 
 {"Date":"2015-06-17","Value":8.685,"Volume":971502259.4}, 
 {"Date":"2015-06-16","Value":8.67,"Volume":1034473764.6}, 
 {"Date":"2015-06-15","Value":8.7981,"Volume":1051684624.2}, 
 {"Date":"2015-06-11","Value":8.8279,"Volume":1088779715.3}, 
 {"Date":"2015-06-10","Value":8.6773,"Volume":1045127452.1}, 
 {"Date":"2015-06-09","Value":8.9564,"Volume":1142580154.4}, 
 {"Date":"2015-06-08","Value":9.0361,"Volume":1042404927.4}, 
 {"Date":"2015-06-05","Value":9.1168,"Volume":1071367366}, 
 {"Date":"2015-06-04","Value":9.09,"Volume":952637237.2}, 
 {"Date":"2015-06-03","Value":8.7508,"Volume":1027524521.9}, 
 {"Date":"2015-06-02","Value":8.585,"Volume":1018292163.7}, 
 {"Date":"2015-06-01","Value":8.63,"Volume":1010479080}, 
 {"Date":"2015-05-29","Value":8.4509,"Volume":986193841.1}, 
 {"Date":"2015-05-28","Value":8.517,"Volume":1005135312.1}, 
 {"Date":"2015-05-27","Value":8.346,"Volume":940968732.9}, 
 {"Date":"2015-05-26","Value":8.1993,"Volume":925790667}, 
 {"Date":"2015-05-25","Value":8.06,"Volume":912497466}, 
 {"Date":"2015-05-22","Value":8.0555,"Volume":916200155}, 
 {"Date":"2015-05-21","Value":8.0461,"Volume":927090464}, 
 {"Date":"2015-05-20","Value":8.0205,"Volume":952358529.6}, 
 {"Date":"2015-05-19","Value":7.9862,"Volume":948290596.2}, 
 {"Date":"2015-05-18","Value":7.9021,"Volume":906887538.1}, 
 {"Date":"2015-05-15","Value":7.978,"Volume":923581613.3}, 
 {"Date":"2015-05-14","Value":8.0798,"Volume":934487827.6}, 
 {"Date":"2015-05-13","Value":7.9335,"Volume":917649672.6}, 
 {"Date":"2015-05-12","Value":8.06,"Volume":898975430.1}, 
 {"Date":"2015-05-08","Value":8.2132,"Volume":958352550.4}, 
 {"Date":"2015-05-07","Value":8.0913,"Volume":968936912.4}, 
 {"Date":"2015-05-06","Value":8.118,"Volume":935063515.3}, 
 {"Date":"2015-05-05","Value":8.134,"Volume":987349363.7}, 
 {"Date":"2015-04-30","Value":8.32,"Volume":972884553.7}, 
 {"Date":"2015-04-29","Value":8.2,"Volume":958737130.3}, 
 {"Date":"2015-04-28","Value":8.25,"Volume":1052979432.9}, 
 {"Date":"2015-04-27","Value":8.3309,"Volume":1017490741}, 
 {"Date":"2015-04-24","Value":8.29,"Volume":1008486498.6}, 
 {"Date":"2015-04-23","Value":8.1808,"Volume":1011397025.7}, 
 {"Date":"2015-04-22","Value":8.4205,"Volume":1021296711.1}, 
 {"Date":"2015-04-21","Value":8.59,"Volume":1061146600.4}, 
 {"Date":"2015-04-20","Value":8.58,"Volume":987106243.2}, 
 {"Date":"2015-04-17","Value":8.41,"Volume":942579601.2}, 
 {"Date":"2015-04-16","Value":8.0521,"Volume":927517530.4}, 
 {"Date":"2015-04-15","Value":8.1999,"Volume":935498278.8}, 
 {"Date":"2015-04-14","Value":8.3428,"Volume":1005122781.5}, 
 {"Date":"2015-04-13","Value":8.5,"Volume":1742168444.2}, 
 {"Date":"2015-04-10","Value":8.7,"Volume":1143831822}, 
 {"Date":"2015-04-09","Value":8.45,"Volume":1488110617}, 
 {"Date":"2015-04-08","Value":8.6459,"Volume":1016134734.8}, 
 {"Date":"2015-04-07","Value":8.8887,"Volume":1062358241}, 
 {"Date":"2015-04-06","Value":8.9879,"Volume":996285780.5}, 
 {"Date":"2015-04-03","Value":9.1519,"Volume":1075954236}, 
 {"Date":"2015-04-02","Value":9.1,"Volume":1005507896.5}, 
 {"Date":"2015-04-01","Value":9.27,"Volume":1315201029.2}, 
 {"Date":"2015-03-31","Value":9.3731,"Volume":1172951356.6}, 
 {"Date":"2015-03-30","Value":9.2968,"Volume":1100080448.7}, 
 {"Date":"2015-03-27","Value":9.29,"Volume":1091899192}, 
 {"Date":"2015-03-26","Value":9.248,"Volume":1162186307.6}, 
 {"Date":"2015-03-25","Value":9.215,"Volume":1202003693.5}, 
 {"Date":"2015-03-24","Value":9.3219,"Volume":1110776036.3}, 
 {"Date":"2015-03-23","Value":9.5327,"Volume":1048070371}, 
 {"Date":"2015-03-20","Value":9.5563,"Volume":1448258891.9}, 
 {"Date":"2015-03-19","Value":9.6875,"Volume":1251305948.8}, 
 {"Date":"2015-03-18","Value":9.52,"Volume":1235704639.3}, 
 {"Date":"2015-03-17","Value":9.809,"Volume":1130920739}, 
 {"Date":"2015-03-16","Value":9.9785,"Volume":1695418212.2}, 
 {"Date":"2015-03-13","Value":9.81,"Volume":1332473375.8}, 
 {"Date":"2015-03-12","Value":9.765,"Volume":1268568945.9}, 
 {"Date":"2015-03-11","Value":9.8912,"Volume":1379139851.5}, 
 {"Date":"2015-03-10","Value":9.83,"Volume":1248797360.4}, 
 {"Date":"2015-03-06","Value":9.5,"Volume":1112623217.1}, 
 {"Date":"2015-03-05","Value":9.68,"Volume":1256679910.7}, 
 {"Date":"2015-03-04","Value":9.86,"Volume":1135712172.2}, 
 {"Date":"2015-03-03","Value":9.9262,"Volume":1429591837.6}, 
 {"Date":"2015-03-02","Value":9.88,"Volume":4342096449.2}, 
 {"Date":"2015-02-27","Value":9.83,"Volume":2720279401.2}, 
 {"Date":"2015-02-26","Value":9.71,"Volume":1024228817.5}, 
 {"Date":"2015-02-25","Value":9.92,"Volume":1174914871.6}, 
 {"Date":"2015-02-24","Value":10,"Volume":1041944633}, 
 {"Date":"2015-02-20","Value":9.82,"Volume":1014248299.8}, 
 {"Date":"2015-02-19","Value":9.9999,"Volume":1009798274.5}, 
 {"Date":"2015-02-18","Value":10,"Volume":1036831855.5}, 
 {"Date":"2015-02-17","Value":10.0823,"Volume":1093958767.4}, 
 {"Date":"2015-02-16","Value":9.92,"Volume":1046390456.3}, 
 {"Date":"2015-02-13","Value":10.2118,"Volume":1108747316.2}, 
 {"Date":"2015-02-12","Value":10.71,"Volume":1178165911.9}, 
 {"Date":"2015-02-11","Value":10.5,"Volume":1092764601.5}, 
 {"Date":"2015-02-10","Value":10.75,"Volume":1163302378.9}, 
 {"Date":"2015-02-09","Value":10.5049,"Volume":1127750916.2}, 
 {"Date":"2015-02-06","Value":10.9802,"Volume":1089756009.6}, 
 {"Date":"2015-02-05","Value":11.028,"Volume":1194937163}, 
 {"Date":"2015-02-04","Value":11.0418,"Volume":1130943429.2}, 
 {"Date":"2015-02-03","Value":10.6,"Volume":1242079836.4}, 
 {"Date":"2015-02-02","Value":10.95,"Volume":1321037466.6}, 
 {"Date":"2015-01-30","Value":11.22,"Volume":1243056304.8}, 
 {"Date":"2015-01-29","Value":11.2,"Volume":1215334596.3}, 
 {"Date":"2015-01-28","Value":10.8669,"Volume":1139572552}, 
 {"Date":"2015-01-27","Value":10.5401,"Volume":1149197404.8}, 
 {"Date":"2015-01-26","Value":10.5367,"Volume":1121972315.1}, 
 {"Date":"2015-01-23","Value":10.278,"Volume":1100726759}, 
 {"Date":"2015-01-22","Value":10.3747,"Volume":1089370089.1}, 
 {"Date":"2015-01-21","Value":10.3897,"Volume":1126303251.3}, 
 {"Date":"2015-01-20","Value":10.52,"Volume":1082236948.8}, 
 {"Date":"2015-01-19","Value":10.5715,"Volume":1082341334.5}, 
 {"Date":"2015-01-16","Value":10.49,"Volume":1116931674}, 
 {"Date":"2015-01-15","Value":10.4,"Volume":1133321108.8}, 
 {"Date":"2015-01-14","Value":10.4263,"Volume":1130691196.2}, 
 {"Date":"2015-01-13","Value":10.502,"Volume":1142287035.2}, 
 {"Date":"2015-01-12","Value":10.2499,"Volume":1189448749.1}, 
 {"Date":"2015-01-09","Value":10.7899,"Volume":10789.9}, 
 {"Date":"2015-01-08","Value":10.39,"Volume":207813.8}, 
 {"Date":"2015-01-06","Value":10.3434,"Volume":247862.9}, 
 {"Date":"2015-01-05","Value":10.916,"Volume":177326.1}, 
 {"Date":"2014-12-30","Value":10.9167,"Volume":1015661557.8}, 
 {"Date":"2014-12-29","Value":9.2501,"Volume":1146523214.8}, 
 {"Date":"2014-12-26","Value":8.719,"Volume":1022418084.3}, 
 {"Date":"2014-12-25","Value":8.84,"Volume":953959097.2}, 
 {"Date":"2014-12-24","Value":8.73,"Volume":995998221.7}, 
 {"Date":"2014-12-23","Value":8.82,"Volume":1569746059.3}, 
 {"Date":"2014-12-22","Value":8.8,"Volume":992232876.3}, 
 {"Date":"2014-12-19","Value":9.44,"Volume":1089244211.5}, 
 {"Date":"2014-12-18","Value":9.6,"Volume":58879435.5}, 
 {"Date":"2014-12-17","Value":10.9,"Volume":65280175.8}, 
 {"Date":"2014-12-16","Value":10.75,"Volume":26629758.9}, 
 {"Date":"2014-12-15","Value":9.77,"Volume":1119655816}, 
 {"Date":"2014-12-12","Value":9.23,"Volume":1004122502.1}, 
 {"Date":"2014-12-11","Value":8.9132,"Volume":953366897.6}, 
 {"Date":"2014-12-10","Value":8.7803,"Volume":1680159137.5}, 
 {"Date":"2014-12-09","Value":8.91,"Volume":3005747773.9}, 
 {"Date":"2014-12-08","Value":8.6746,"Volume":1004760585.1}, 
 {"Date":"2014-12-05","Value":8.68,"Volume":982063078.8}, 
 {"Date":"2014-12-04","Value":8.7978,"Volume":915551838.6}, 
 {"Date":"2014-12-03","Value":8.707,"Volume":1138372213}, 
 {"Date":"2014-12-02","Value":8.84,"Volume":978974765.3}, 
 {"Date":"2014-12-01","Value":8.4,"Volume":2749655169}, 
 {"Date":"2014-11-28","Value":8,"Volume":260313565.9}, 
 {"Date":"2014-11-27","Value":7.8688,"Volume":470058607}, 
 {"Date":"2014-11-26","Value":7.62,"Volume":2190745637.6}, 
 {"Date":"2014-11-25","Value":7.509,"Volume":6480956968.2}, 
 {"Date":"2014-11-24","Value":7.35,"Volume":152529512}, 
 {"Date":"2014-11-21","Value":7.44,"Volume":186150020.4}, 
 {"Date":"2014-11-20","Value":7.639,"Volume":143316561}, 
 {"Date":"2014-11-19","Value":7.652,"Volume":381340368.5}, 
 {"Date":"2014-11-18","Value":7.74,"Volume":125748222.5}, 
 {"Date":"2014-11-17","Value":7.7219,"Volume":95496238.4}, 
 {"Date":"2014-11-14","Value":7.83,"Volume":105810532.8}, 
 {"Date":"2014-11-13","Value":7.5862,"Volume":87766303.8}, 
 {"Date":"2014-11-12","Value":7.6,"Volume":191917486.7}, 
 {"Date":"2014-11-11","Value":7.4999,"Volume":154801541}, 
 {"Date":"2014-11-10","Value":7.5199,"Volume":83628446.1}, 
 {"Date":"2014-11-07","Value":7.575,"Volume":53934982.5}, 
 {"Date":"2014-11-06","Value":7.539,"Volume":136165271.1}, 
 {"Date":"2014-11-05","Value":7.307,"Volume":704198875.2}, 
 {"Date":"2014-11-03","Value":7.08,"Volume":578700935.7}, 
 {"Date":"2014-10-31","Value":7.0231,"Volume":603354566.4}, 
 {"Date":"2014-10-30","Value":6.8378,"Volume":989246451.8}, 
 {"Date":"2014-10-29","Value":7.0133,"Volume":620860704}, 
 {"Date":"2014-10-28","Value":6.9394,"Volume":1251371092.7}, 
 {"Date":"2014-10-27","Value":6.9079,"Volume":7461773592.5}, 
 {"Date":"2014-10-24","Value":6.8546,"Volume":6315812132.1}, 
 {"Date":"2014-10-23","Value":6.83,"Volume":8213190599.8}, 
 {"Date":"2014-10-22","Value":6.73,"Volume":572543825.2}, 
 {"Date":"2014-10-21","Value":6.69,"Volume":670515400.6}, 
 {"Date":"2014-10-20","Value":6.6963,"Volume":7779124950.9}, 
 {"Date":"2014-10-17","Value":6.6435,"Volume":8159847840.4}, 
 {"Date":"2014-10-16","Value":6.7954,"Volume":8557347312.3}, 
 {"Date":"2014-10-15","Value":6.62,"Volume":5300186281.4}, 
 {"Date":"2014-10-14","Value":6.645,"Volume":5309996388.3}, 
 {"Date":"2014-10-13","Value":6.647,"Volume":3440177664.8}, 
 {"Date":"2014-10-10","Value":6.571,"Volume":2156811109.5}, 
 {"Date":"2014-10-09","Value":6.529,"Volume":595893514.2}, 
 {"Date":"2014-10-08","Value":6.513,"Volume":1094808103}, 
 {"Date":"2014-10-07","Value":6.4832,"Volume":677697093.7}, 
 {"Date":"2014-10-06","Value":6.505,"Volume":565343959.8}, 
 {"Date":"2014-10-03","Value":6.4867,"Volume":529809992.4}, 
 {"Date":"2014-10-02","Value":6.43,"Volume":551861353.4}, 
 {"Date":"2014-10-01","Value":6.4135,"Volume":587113404.4}, 
 {"Date":"2014-09-30","Value":6.3866,"Volume":572499151.5}, 
 {"Date":"2014-09-29","Value":6.405,"Volume":4568753049}, 
 {"Date":"2014-09-26","Value":6.345,"Volume":2469698681.8}, 
 {"Date":"2014-09-25","Value":6.2678,"Volume":1891851646.9}, 
 {"Date":"2014-09-24","Value":6.2395,"Volume":564517444}, 
 {"Date":"2014-09-23","Value":6.28,"Volume":529953369}, 
 {"Date":"2014-09-22","Value":6.2809,"Volume":552668812.7}, 
 {"Date":"2014-09-19","Value":6.271,"Volume":567979496}, 
 {"Date":"2014-09-18","Value":6.3863,"Volume":2739174630.8}, 
 {"Date":"2014-09-17","Value":6.2341,"Volume":3470491527}, 
 {"Date":"2014-09-16","Value":6.2728,"Volume":6697857192.1}, 
 {"Date":"2014-09-15","Value":6.3128,"Volume":2604667172}, 
 {"Date":"2014-09-12","Value":6.1753,"Volume":1240764331.5}, 
 {"Date":"2014-09-11","Value":6.115,"Volume":1943733578}, 
 {"Date":"2014-09-10","Value":6.0904,"Volume":552817421.6}, 
 {"Date":"2014-09-09","Value":6.041,"Volume":520313565.4}, 
 {"Date":"2014-09-08","Value":6.0597,"Volume":530370626.1}, 
 {"Date":"2014-09-05","Value":6.0704,"Volume":529898383.8}, 
 {"Date":"2014-09-04","Value":5.9992,"Volume":867356833.2}, 
 {"Date":"2014-09-03","Value":5.9731,"Volume":1367950564.2}, 
 {"Date":"2014-09-02","Value":6.0874,"Volume":554438880.3}, 
 {"Date":"2014-09-01","Value":6.0661,"Volume":1122574703.5}, 
 {"Date":"2014-08-29","Value":6.0131,"Volume":546446455.7}, 
 {"Date":"2014-08-28","Value":5.9783,"Volume":1663020549.7}, 
 {"Date":"2014-08-27","Value":5.8636,"Volume":494187966.8}, 
 {"Date":"2014-08-26","Value":5.8768,"Volume":492684137.6}, 
 {"Date":"2014-08-25","Value":5.8738,"Volume":810378064.7}, 
 {"Date":"2014-08-22","Value":5.88,"Volume":665231933.1}, 
 {"Date":"2014-08-21","Value":5.897,"Volume":796576405.7}, 
 {"Date":"2014-08-20","Value":5.91,"Volume":534992191.1}, 
 {"Date":"2014-08-19","Value":5.8867,"Volume":532776673.1}, 
 {"Date":"2014-08-18","Value":5.8787,"Volume":528760891.2}, 
 {"Date":"2014-08-15","Value":5.8495,"Volume":561707426.5}, 
 {"Date":"2014-08-14","Value":5.831,"Volume":514136079.6}, 
 {"Date":"2014-08-13","Value":5.85,"Volume":493315007.7}, 
 {"Date":"2014-08-12","Value":5.8605,"Volume":499762398.7}, 
 {"Date":"2014-08-11","Value":5.8536,"Volume":538494915.4}, 
 {"Date":"2014-08-08","Value":5.9,"Volume":489523041.1}, 
 {"Date":"2014-08-07","Value":5.899,"Volume":724136133}, 
 {"Date":"2014-08-06","Value":5.865,"Volume":511935111.5}, 
 {"Date":"2014-08-05","Value":5.8109,"Volume":506444238.2}, 
 {"Date":"2014-08-04","Value":5.7947,"Volume":513015872.4}, 
 {"Date":"2014-08-01","Value":5.796,"Volume":515682028.2}, 
 {"Date":"2014-07-31","Value":5.763,"Volume":748154594.4}, 
 {"Date":"2014-07-30","Value":5.7577,"Volume":569705944.1}, 
 {"Date":"2014-07-29","Value":5.7693,"Volume":537221313.6}, 
 {"Date":"2014-07-28","Value":5.7352,"Volume":486840957.8}, 
 {"Date":"2014-07-25","Value":5.6717,"Volume":561692456.9}, 
 {"Date":"2014-07-24","Value":5.647,"Volume":509338558}, 
 {"Date":"2014-07-23","Value":5.6275,"Volume":538415038.7}, 
 {"Date":"2014-07-22","Value":5.6233,"Volume":525714972.5}, 
 {"Date":"2014-07-21","Value":5.664,"Volume":476186419.4}, 
 {"Date":"2014-07-18","Value":5.654,"Volume":505494585.9}, 
 {"Date":"2014-07-17","Value":5.6285,"Volume":585758082.6}, 
 {"Date":"2014-07-16","Value":5.5439,"Volume":525896167}, 
 {"Date":"2014-07-15","Value":5.5285,"Volume":1053248337.6}, 
 {"Date":"2014-07-14","Value":5.5303,"Volume":457781491.1}, 
 {"Date":"2014-07-11","Value":5.5059,"Volume":486723758.6}, 
 {"Date":"2014-07-10","Value":5.4854,"Volume":496060236.7}, 
 {"Date":"2014-07-09","Value":5.4975,"Volume":466474949.8}, 
 {"Date":"2014-07-08","Value":5.5212,"Volume":500996557.8}, 
 {"Date":"2014-07-07","Value":5.57,"Volume":474189459.8}, 
 {"Date":"2014-07-04","Value":5.5435,"Volume":504974417.8}, 
 {"Date":"2014-07-03","Value":5.5099,"Volume":505801148.4}, 
 {"Date":"2014-07-02","Value":5.5205,"Volume":492716421.3}, 
 {"Date":"2014-07-01","Value":5.5235,"Volume":523680050.4}, 
 {"Date":"2014-06-30","Value":5.48,"Volume":533808136.4}, 
 {"Date":"2014-06-27","Value":5.4002,"Volume":652275677.5}, 
 {"Date":"2014-06-26","Value":5.4212,"Volume":522211138}, 
 {"Date":"2014-06-25","Value":5.42,"Volume":492191583.4}, 
 {"Date":"2014-06-24","Value":5.427,"Volume":552593441.7}, 
 {"Date":"2014-06-23","Value":5.4908,"Volume":496680311.6}, 
 {"Date":"2014-06-20","Value":5.52,"Volume":485541505.7}, 
 {"Date":"2014-06-19","Value":5.506,"Volume":495846619.3}, 
 {"Date":"2014-06-18","Value":5.5418,"Volume":687581224.3}, 
 {"Date":"2014-06-17","Value":5.598,"Volume":550703197.2}, 
 {"Date":"2014-06-16","Value":5.5014,"Volume":509283436.5}, 
 {"Date":"2014-06-13","Value":5.5583,"Volume":24657922.8}, 
 {"Date":"2014-06-11","Value":5.5256,"Volume":451304698.3}, 
 {"Date":"2014-06-10","Value":5.5245,"Volume":563897612.8}, 
 {"Date":"2014-06-09","Value":5.505,"Volume":146121317.7}, 
 {"Date":"2014-06-06","Value":5.517,"Volume":479766841.8}, 
 {"Date":"2014-06-05","Value":5.5557,"Volume":507393054.2}, 
 {"Date":"2014-06-04","Value":5.5966,"Volume":504699727}, 
 {"Date":"2014-06-03","Value":5.6054,"Volume":475427578.1}, 
 {"Date":"2014-06-02","Value":5.585,"Volume":493236734.1}, 
 {"Date":"2014-05-30","Value":5.5716,"Volume":516857559.8}, 
 {"Date":"2014-05-29","Value":5.5518,"Volume":488104525}, 
 {"Date":"2014-05-28","Value":5.5132,"Volume":503348582.5}, 
 {"Date":"2014-05-27","Value":5.4952,"Volume":524636492}, 
 {"Date":"2014-05-26","Value":5.4742,"Volume":468334943.1}, 
 {"Date":"2014-05-23","Value":5.4824,"Volume":476963749.5}, 
 {"Date":"2014-05-22","Value":5.5046,"Volume":461262087.6}, 
 {"Date":"2014-05-21","Value":5.5215,"Volume":434171105}, 
 {"Date":"2014-05-20","Value":5.5393,"Volume":452191458.8}, 
 {"Date":"2014-05-19","Value":5.5425,"Volume":478592779.6}, 
 {"Date":"2014-05-16","Value":5.5752,"Volume":461156976.6}, 
 {"Date":"2014-05-15","Value":5.579,"Volume":496868788.3}, 
 {"Date":"2014-05-14","Value":5.57,"Volume":485867975.9}, 
 {"Date":"2014-05-13","Value":5.5807,"Volume":494958615.9}, 
 {"Date":"2014-05-12","Value":5.623,"Volume":497871781.3}, 
 {"Date":"2014-05-08","Value":5.625,"Volume":503044913.4}, 
 {"Date":"2014-05-07","Value":5.6608,"Volume":473804560.9}, 
 {"Date":"2014-05-06","Value":5.8,"Volume":499750049.8}, 
 {"Date":"2014-05-05","Value":5.7302,"Volume":428377707}, 
 {"Date":"2014-04-30","Value":5.7088,"Volume":429058969.9}, 
 {"Date":"2014-04-29","Value":5.8341,"Volume":303650236.8}, 
 {"Date":"2014-04-28","Value":5.76,"Volume":428206967.5}, 
 {"Date":"2014-04-25","Value":5.852,"Volume":495579620.1}, 
 {"Date":"2014-04-24","Value":5.723,"Volume":471413605.5}, 
 {"Date":"2014-04-23","Value":5.72,"Volume":494223320.4}, 
 {"Date":"2014-04-22","Value":5.7136,"Volume":472919219.1}, 
 {"Date":"2014-04-21","Value":5.6707,"Volume":492065926.5}, 
 {"Date":"2014-04-18","Value":5.71,"Volume":486819086.5}, 
 {"Date":"2014-04-17","Value":5.7551,"Volume":491599004}, 
 {"Date":"2014-04-16","Value":5.7742,"Volume":516495882.9}, 
 {"Date":"2014-04-15","Value":5.7965,"Volume":845611385}, 
 {"Date":"2014-04-14","Value":5.7642,"Volume":509703155.7}, 
 {"Date":"2014-04-11","Value":5.7613,"Volume":502194303.9}, 
 {"Date":"2014-04-10","Value":5.7313,"Volume":520782568.9}, 
 {"Date":"2014-04-09","Value":5.781,"Volume":520529512}, 
 {"Date":"2014-04-08","Value":5.74,"Volume":528249322.6}, 
 {"Date":"2014-04-07","Value":5.73,"Volume":526975322.6}, 
 {"Date":"2014-04-04","Value":5.6872,"Volume":525828717.9}, 
 {"Date":"2014-04-03","Value":5.72,"Volume":478736424.9}, 
 {"Date":"2014-04-02","Value":5.72,"Volume":529537801.9}, 
 {"Date":"2014-04-01","Value":5.665,"Volume":480826426.9}, 
 {"Date":"2014-03-31","Value":5.6944,"Volume":59920951.1}, 
 {"Date":"2014-03-28","Value":5.75,"Volume":28026580.3}, 
 {"Date":"2014-03-27","Value":5.7359,"Volume":45183668}, 
 {"Date":"2014-03-26","Value":5.72,"Volume":116758645}, 
 {"Date":"2014-03-25","Value":5.767,"Volume":153992501.7}, 
 {"Date":"2014-03-24","Value":5.8317,"Volume":537898860}, 
 {"Date":"2014-03-21","Value":5.8475,"Volume":1271743672.5}, 
 {"Date":"2014-03-20","Value":5.8313,"Volume":1101083437.1}, 
 {"Date":"2014-03-19","Value":5.823,"Volume":49421908.5}, 
 {"Date":"2014-03-18","Value":5.88,"Volume":93719250}, 
 {"Date":"2014-03-17","Value":5.9146,"Volume":12195872.8}, 
 {"Date":"2014-03-14","Value":5.967,"Volume":12446928}, 
 {"Date":"2014-03-13","Value":5.9395,"Volume":29693063.5}, 
 {"Date":"2014-03-12","Value":5.936,"Volume":30188200}, 
 {"Date":"2014-03-11","Value":5.9346,"Volume":62171869.9}, 
 {"Date":"2014-03-07","Value":5.9446,"Volume":691699531}, 
 {"Date":"2014-03-06","Value":5.9245,"Volume":354853767.8}, 
 {"Date":"2014-03-05","Value":5.89,"Volume":68316812}, 
 {"Date":"2014-03-04","Value":5.901,"Volume":397375588}, 
 {"Date":"2014-03-03","Value":5.9518,"Volume":75679570}, 
 {"Date":"2014-02-28","Value":5.8901,"Volume":791395700.4}, 
 {"Date":"2014-02-27","Value":5.93,"Volume":556285834}, 
 {"Date":"2014-02-26","Value":5.89,"Volume":64993560}, 
 {"Date":"2014-02-25","Value":5.8133,"Volume":28631961}, 
 {"Date":"2014-02-24","Value":5.8338,"Volume":23689018.4}, 
 {"Date":"2014-02-21","Value":6.0392,"Volume":51062408.7}, 
 {"Date":"2014-02-20","Value":5.9,"Volume":783825200}, 
 {"Date":"2014-02-19","Value":5.9202,"Volume":1305014234}, 
 {"Date":"2014-02-18","Value":5.8425,"Volume":1575460770}, 
 {"Date":"2014-02-17","Value":5.8121,"Volume":587970397.1}, 
 {"Date":"2014-02-14","Value":5.8122,"Volume":1356255910}, 
 {"Date":"2014-02-13","Value":5.8097,"Volume":506121450}, 
 {"Date":"2014-02-12","Value":5.773,"Volume":358000755}, 
 {"Date":"2014-02-11","Value":5.753,"Volume":504674379}, 
 {"Date":"2014-02-10","Value":5.769,"Volume":302425722}, 
 {"Date":"2014-02-07","Value":5.756,"Volume":442643240}, 
 {"Date":"2014-02-06","Value":5.772,"Volume":3864740}, 
 {"Date":"2014-02-05","Value":5.77,"Volume":24036521.3}, 
 {"Date":"2014-02-04","Value":5.85,"Volume":573257.2}, 
 {"Date":"2014-02-03","Value":5.82,"Volume":8867200}, 
 {"Date":"2014-01-31","Value":5.82,"Volume":2328002.7}, 
 {"Date":"2014-01-30","Value":5.805,"Volume":19723078.6}, 
 {"Date":"2014-01-29","Value":5.746,"Volume":635873000}, 
 {"Date":"2014-01-28","Value":5.8499,"Volume":992187693.4}, 
 {"Date":"2014-01-27","Value":5.7532,"Volume":254381604.2}, 
 {"Date":"2014-01-24","Value":5.75,"Volume":298298530}, 
 {"Date":"2014-01-23","Value":5.6464,"Volume":391008650}, 
 {"Date":"2014-01-22","Value":5.6225,"Volume":494961456}, 
 {"Date":"2014-01-21","Value":5.64,"Volume":659008786.5}, 
 {"Date":"2014-01-20","Value":5.592,"Volume":200998600}, 
 {"Date":"2014-01-17","Value":5.54,"Volume":405961244}, 
 {"Date":"2014-01-16","Value":5.5494,"Volume":364941180.6}, 
 {"Date":"2014-01-15","Value":5.544,"Volume":1325013900}, 
 {"Date":"2014-01-14","Value":5.51,"Volume":11020000}, 
 {"Date":"2014-01-13","Value":5.496,"Volume":6644260}, 
 {"Date":"2014-01-10","Value":5.483,"Volume":11180562}, 
 {"Date":"2014-01-09","Value":5.482,"Volume":238789160}]