quick start pie | #v5SgyN1q | AnyChart Playground

HTMLcopy

 
<div id="container"></div>

CSScopy

 
html, body, #container {
    width: 100%;
    height: 100%;
    margin: 0;
    padding: 0;
}

JavaScriptAutocompletecopy

​x
 
anychart.onDocumentLoad(function () {
​
// Creating chart
var chart = anychart.stock();
​
// Setting up data
var rawData = [
  [
    "2017/05/04",
    146.53,
    147.14,
    145.81,
    146.52,
    23345970
  ],
  [
    "2017/05/03",
    147.06,
    147.49,
    144.27,
    145.59,
    45579740
  ],
  [
    "2017/05/02",
    147.51,
    148.09,
    146.84,
    147.54,
    44182930
  ],
  [
    "2017/05/01",
    146.58,
    147.2,
    144.96,
    145.1,
    33498270
  ],
  [
    "2017/04/28",
    143.65,
    144.3,
    143.27,
    144.09,
    20783460
  ],
  [
    "2017/04/27",
    143.79,
    144.16,
    143.31,
    143.923,
    14198660
  ],
  [
    "2017/04/26",
    143.68,
    144.6,
    143.3762,
    144.47,
    19998050
  ],
  [
    "2017/04/25",
    144.53,
    144.9,
    143.87,
    143.91,
    18325720
  ],
  [
    "2017/04/24",
    143.64,
    143.95,
    143.18,
    143.5,
    17117710
  ],
  [
    "2017/04/21",
    142.27,
    142.68,
    141.85,
    142.44,
    17290900
  ],
  [
    "2017/04/20",
    142.44,
    142.92,
    141.16,
    141.22,
    23294040
  ],
  [
    "2017/04/19",
    140.68,
    142,
    140.45,
    141.88,
    17302160
  ],
  [
    "2017/04/18",
    141.2,
    142.04,
    141.11,
    141.41,
    14676420
  ],
  [
    "2017/04/17",
    141.83,
    141.88,
    140.87,
    141.48,
    16529130
  ],
  [
    "2017/04/13",
    141.05,
    142.38,
    141.05,
    141.91,
    17775510
  ],
  [
    "2017/04/12",
    141.8,
    142.15,
    141.01,
    141.6,
    20320420
  ],
  [
    "2017/04/11",
    141.63,
    143.35,
    140.06,
    142.94,
    30341520
  ],
  [
    "2017/04/10",
    143.17,
    143.8792,
    142.9,
    143.6,
    18904680
  ],
  [
    "2017/04/07",
    143.34,
    144.18,
    143.27,
    143.73,
    16658660
  ],
  [
    "2017/04/06",
    143.66,
    144.52,
    143.45,
    144.29,
    21131040
  ],
  [
    "2017/04/05",
    144.02,
    145.46,
    143.81,
    144.22,
    27649500
  ],
  [
    "2017/04/04",
    144.77,
    144.89,
    143.17,
    143.25,
    19865300
  ],
  [
    "2017/04/03",
    143.7,
    144.12,
    143.05,
    143.71,
    19970040
  ],
  [
    "2017/03/31",
    143.66,
    144.27,
    143.01,
    143.72,
    19576480
  ],
  [
    "2017/03/30",
    143.93,
    144.5,
    143.5,
    144.19,
    21189000
  ],
  [
    "2017/03/29",
    144.12,
    144.49,
    143.19,
    143.68,
    29174040
  ],
  [
    "2017/03/28",
    143.8,
    144.04,
    140.62,
    140.91,
    33348400
  ],
  [
    "2017/03/27",
    140.88,
    141.22,
    138.62,
    139.39,
    23531670
  ],
  [
    "2017/03/24",
    140.64,
    141.74,
    140.35,
    141.5,
    22355140
  ],
  [
    "2017/03/23",
    140.92,
    141.5844,
    140.61,
    141.26,
    20299310
  ],
  [
    "2017/03/22",
    141.42,
    141.6,
    139.76,
    139.845,
    25804820
  ],
  [
    "2017/03/21",
    139.84,
    142.8,
    139.73,
    142.11,
    39461130
  ],
  [
    "2017/03/20",
    141.46,
    141.5,
    140.23,
    140.4,
    21258100
  ],
  [
    "2017/03/17",
    139.99,
    141,
    139.89,
    141,
    43700570
  ],
  [
    "2017/03/16",
    140.69,
    141.02,
    140.26,
    140.72,
    19173780
  ],
  [
    "2017/03/15",
    140.46,
    140.7501,
    139.025,
    139.41,
    25676720
  ],
  [
    "2017/03/14",
    138.99,
    139.65,
    138.84,
    139.3,
    15281850
  ],
  [
    "2017/03/13",
    139.2,
    139.43,
    138.82,
    138.85,
    17048800
  ],
  [
    "2017/03/10",
    139.14,
    139.3571,
    138.64,
    139.25,
    19578920
  ],
  [
    "2017/03/09",
    138.68,
    138.79,
    137.05,
    138.74,
    22117750
  ],
  [
    "2017/03/08",
    139,
    139.8,
    138.82,
    138.95,
    18695500
  ],
  [
    "2017/03/07",
    139.52,
    139.98,
    138.79,
    139.06,
    17439210
  ],
  [
    "2017/03/06",
    139.34,
    139.77,
    138.5959,
    139.365,
    21229890
  ],
  [
    "2017/03/03",
    139.78,
    139.83,
    138.59,
    138.78,
    21555370
  ],
  [
    "2017/03/02",
    138.96,
    140.2786,
    138.76,
    140,
    26170690
  ],
  [
    "2017/03/01",
    139.79,
    140.15,
    137.595,
    137.89,
    36362440
  ],
  [
    "2017/02/28",
    136.99,
    137.435,
    136.7,
    137.08,
    23446340
  ],
  [
    "2017/02/27",
    136.93,
    137.435,
    136.28,
    137.14,
    20222210
  ],
  [
    "2017/02/24",
    136.66,
    136.66,
    135.28,
    135.91,
    21754600
  ],
  [
    "2017/02/23",
    136.53,
    137.48,
    136.3,
    137.38,
    20762360
  ],
  [
    "2017/02/22",
    137.11,
    137.12,
    136.11,
    136.43,
    20769030
  ],
  [
    "2017/02/21",
    136.7,
    136.75,
    135.98,
    136.23,
    24487200
  ],
  [
    "2017/02/17",
    135.72,
    135.83,
    135.1,
    135.1,
    22163280
  ],
  [
    "2017/02/16",
    135.345,
    135.9,
    134.8398,
    135.67,
    22539860
  ],
  [
    "2017/02/15",
    135.51,
    136.27,
    134.62,
    135.52,
    35578640
  ],
  [
    "2017/02/14",
    135.02,
    135.09,
    133.25,
    133.47,
    33054500
  ],
  [
    "2017/02/13",
    133.29,
    133.82,
    132.75,
    133.08,
    22989980
  ],
  [
    "2017/02/10",
    132.12,
    132.94,
    132.05,
    132.46,
    20046250
  ],
  [
    "2017/02/09",
    132.42,
    132.445,
    131.12,
    131.65,
    28321440
  ],
  [
    "2017/02/08",
    132.04,
    132.22,
    131.22,
    131.35,
    22941650
  ],
  [
    "2017/02/07",
    131.53,
    132.09,
    130.45,
    130.54,
    38158410
  ],
  [
    "2017/02/06",
    130.29,
    130.5,
    128.9,
    129.13,
    26784530
  ],
  [
    "2017/02/03",
    129.08,
    129.19,
    128.16,
    128.31,
    24460160
  ],
  [
    "2017/02/02",
    128.53,
    129.39,
    127.78,
    127.975,
    33671250
  ],
  [
    "2017/02/01",
    128.75,
    130.49,
    127.01,
    127.03,
    111837300
  ],
  [
    "2017/01/31",
    121.35,
    121.39,
    120.62,
    121.15,
    47767760
  ],
  [
    "2017/01/30",
    121.63,
    121.63,
    120.66,
    120.93,
    30327110
  ],
  [
    "2017/01/27",
    121.95,
    122.35,
    121.6,
    122.14,
    20495340
  ],
  [
    "2017/01/26",
    121.94,
    122.44,
    121.6,
    121.67,
    26320740
  ],
  [
    "2017/01/25",
    121.88,
    122.1,
    120.28,
    120.42,
    32417410
  ],
  [
    "2017/01/24",
    119.97,
    120.1,
    119.5,
    119.55,
    23191150
  ],
  [
    "2017/01/23",
    120.08,
    120.81,
    119.77,
    120,
    21982000
  ],
  [
    "2017/01/20",
    120,
    120.45,
    119.7346,
    120.45,
    29922650
  ],
  [
    "2017/01/19",
    119.78,
    120.09,
    119.37,
    119.4,
    25554290
  ],
  [
    "2017/01/18",
    119.99,
    120.5,
    119.71,
    120,
    23687350
  ],
  [
    "2017/01/17",
    120,
    120.24,
    118.22,
    118.34,
    34412090
  ],
  [
    "2017/01/13",
    119.04,
    119.62,
    118.81,
    119.11,
    26083030
  ],
  [
    "2017/01/12",
    119.25,
    119.3,
    118.21,
    118.895,
    27057550
  ],
  [
    "2017/01/11",
    119.75,
    119.93,
    118.6,
    118.74,
    27453130
  ],
  [
    "2017/01/10",
    119.11,
    119.38,
    118.3,
    118.77,
    24432660
  ],
  [
    "2017/01/09",
    118.99,
    119.43,
    117.94,
    117.95,
    33420290
  ],
  [
    "2017/01/06",
    117.91,
    118.16,
    116.47,
    116.78,
    31714820
  ],
  [
    "2017/01/05",
    116.61,
    116.8642,
    115.81,
    115.92,
    22115100
  ],
  [
    "2017/01/04",
    116.02,
    116.51,
    115.75,
    115.85,
    21081620
  ],
  [
    "2017/01/03",
    116.15,
    116.33,
    114.76,
    115.8,
    28769220
  ],
  [
    "2016/12/30",
    115.82,
    117.2,
    115.43,
    116.65,
    30555900
  ],
  [
    "2016/12/29",
    116.73,
    117.1095,
    116.4,
    116.45,
    14979680
  ],
  [
    "2016/12/28",
    116.76,
    118.0166,
    116.2,
    117.52,
    20686510
  ],
  [
    "2016/12/27",
    117.26,
    117.8,
    116.49,
    116.52,
    18131970
  ],
  [
    "2016/12/23",
    116.52,
    116.52,
    115.59,
    115.59,
    14244050
  ],
  [
    "2016/12/22",
    116.29,
    116.51,
    115.64,
    116.35,
    26043820
  ],
  [
    "2016/12/21",
    117.06,
    117.4,
    116.78,
    116.8,
    23724430
  ],
  [
    "2016/12/20",
    116.95,
    117.5,
    116.68,
    116.74,
    21337310
  ],
  [
    "2016/12/19",
    116.64,
    117.38,
    115.75,
    115.8,
    27756760
  ],
  [
    "2016/12/16",
    115.97,
    116.5,
    115.645,
    116.47,
    44284660
  ],
  [
    "2016/12/15",
    115.82,
    116.73,
    115.23,
    115.38,
    46286150
  ],
  [
    "2016/12/14",
    115.19,
    116.2,
    114.98,
    115.04,
    33962370
  ],
  [
    "2016/12/13",
    115.19,
    115.92,
    113.75,
    113.84,
    43293350
  ],
  [
    "2016/12/12",
    113.3,
    115,
    112.49,
    113.29,
    26176690
  ],
  [
    "2016/12/09",
    113.95,
    114.7,
    112.31,
    112.31,
    34324350
  ],
  [
    "2016/12/08",
    112.12,
    112.43,
    110.6,
    110.86,
    27049830
  ],
  [
    "2016/12/07",
    111.03,
    111.19,
    109.16,
    109.26,
    29976030
  ],
  [
    "2016/12/06",
    109.95,
    110.36,
    109.19,
    109.5,
    26160560
  ],
  [
    "2016/12/05",
    109.11,
    110.03,
    108.25,
    110,
    34113880
  ],
  [
    "2016/12/02",
    109.9,
    110.09,
    108.85,
    109.17,
    26481320
  ],
  [
    "2016/12/01",
    109.49,
    110.94,
    109.03,
    110.365,
    37034520
  ],
  [
    "2016/11/30",
    110.52,
    112.2,
    110.27,
    111.6,
    36151450
  ],
  [
    "2016/11/29",
    111.46,
    112.03,
    110.07,
    110.78,
    28507780
  ],
  [
    "2016/11/28",
    111.57,
    112.465,
    111.39,
    111.43,
    27054320
  ],
  [
    "2016/11/25",
    111.79,
    111.87,
    110.95,
    111.13,
    11475920
  ],
  [
    "2016/11/23",
    111.23,
    111.51,
    110.33,
    111.36,
    27420550
  ],
  [
    "2016/11/22",
    111.8,
    112.42,
    111.4,
    111.95,
    25931710
  ],
  [
    "2016/11/21",
    111.73,
    111.99,
    110.01,
    110.12,
    29164190
  ],
  [
    "2016/11/18",
    110.06,
    110.54,
    109.66,
    109.72,
    28310840
  ],
  [
    "2016/11/17",
    109.95,
    110.35,
    108.83,
    109.81,
    27623150
  ],
  [
    "2016/11/16",
    109.99,
    110.23,
    106.6,
    106.7,
    58724080
  ],
  [
    "2016/11/15",
    107.11,
    107.68,
    106.1593,
    106.57,
    32230590
  ],
  [
    "2016/11/14",
    105.71,
    107.809,
    104.08,
    107.71,
    50901380
  ],
  [
    "2016/11/11",
    108.43,
    108.87,
    106.55,
    107.12,
    34117030
  ],
  [
    "2016/11/10",
    107.79,
    111.09,
    105.83,
    111.09,
    57097740
  ],
  [
    "2016/11/09",
    110.88,
    111.32,
    108.05,
    109.88,
    59118740
  ],
  [
    "2016/11/08",
    111.06,
    111.72,
    109.7,
    110.31,
    24129630
  ],
  [
    "2016/11/07",
    110.41,
    110.51,
    109.46,
    110.08,
    32361930
  ],
  [
    "2016/11/04",
    108.84,
    110.25,
    108.11,
    108.53,
    30790930
  ],
  [
    "2016/11/03",
    109.83,
    111.46,
    109.55,
    110.98,
    26538700
  ],
  [
    "2016/11/02",
    111.59,
    112.35,
    111.23,
    111.4,
    28174980
  ],
  [
    "2016/11/01",
    111.49,
    113.77,
    110.53,
    113.46,
    43403760
  ],
  [
    "2016/10/31",
    113.54,
    114.23,
    113.2,
    113.65,
    26378910
  ],
  [
    "2016/10/28",
    113.72,
    115.21,
    113.45,
    113.87,
    36792100
  ],
  [
    "2016/10/27",
    114.48,
    115.86,
    114.1,
    115.39,
    31396130
  ],
  [
    "2016/10/26",
    115.59,
    115.7,
    113.31,
    114.31,
    66028640
  ],
  [
    "2016/10/25",
    118.25,
    118.36,
    117.31,
    117.95,
    46820600
  ],
  [
    "2016/10/24",
    117.65,
    117.74,
    117,
    117.1,
    23492650
  ],
  [
    "2016/10/21",
    116.6,
    116.91,
    116.28,
    116.81,
    22527690
  ],
  [
    "2016/10/20",
    117.06,
    117.38,
    116.33,
    116.86,
    24100150
  ],
  [
    "2016/10/19",
    117.12,
    117.76,
    113.8,
    117.25,
    19977160
  ],
  [
    "2016/10/18",
    117.47,
    118.21,
    117.45,
    118.18,
    24308210
  ],
  [
    "2016/10/17",
    117.55,
    117.84,
    116.78,
    117.33,
    23583810
  ],
  [
    "2016/10/14",
    117.63,
    118.17,
    117.13,
    117.88,
    35626020
  ],
  [
    "2016/10/13",
    116.98,
    117.44,
    115.72,
    116.79,
    35041820
  ],
  [
    "2016/10/12",
    117.34,
    117.98,
    116.75,
    117.35,
    37512930
  ],
  [
    "2016/10/11",
    116.3,
    118.69,
    116.2,
    117.7,
    63963010
  ],
  [
    "2016/10/10",
    116.05,
    116.75,
    114.72,
    115.02,
    36087910
  ],
  [
    "2016/10/07",
    114.06,
    114.56,
    113.51,
    114.31,
    24336440
  ],
  [
    "2016/10/06",
    113.89,
    114.34,
    113.13,
    113.7,
    28508710
  ],
  [
    "2016/10/05",
    113.05,
    113.66,
    112.69,
    113.4,
    21400410
  ],
  [
    "2016/10/04",
    113,
    114.31,
    112.63,
    113.06,
    29707270
  ],
  [
    "2016/10/03",
    112.52,
    113.05,
    112.28,
    112.71,
    21634520
  ],
  [
    "2016/09/30",
    113.05,
    113.37,
    111.8,
    112.46,
    36340670
  ],
  [
    "2016/09/29",
    112.18,
    113.8,
    111.8,
    113.16,
    35850010
  ],
  [
    "2016/09/28",
    113.95,
    114.64,
    113.43,
    113.69,
    29608390
  ],
  [
    "2016/09/27",
    113.09,
    113.18,
    112.34,
    113,
    24587490
  ],
  [
    "2016/09/26",
    112.88,
    113.39,
    111.55,
    111.64,
    29800240
  ],
  [
    "2016/09/23",
    112.71,
    114.79,
    111.55,
    114.42,
    52411070
  ],
  [
    "2016/09/22",
    114.62,
    114.94,
    114,
    114.35,
    31048170
  ],
  [
    "2016/09/21",
    113.55,
    113.989,
    112.441,
    113.85,
    35951900
  ],
  [
    "2016/09/20",
    113.57,
    114.12,
    112.51,
    113.05,
    34494150
  ],
  [
    "2016/09/19",
    113.58,
    116.18,
    113.25,
    115.19,
    46937190
  ],
  [
    "2016/09/16",
    114.92,
    116.13,
    114.04,
    115.12,
    79763890
  ],
  [
    "2016/09/15",
    115.57,
    115.73,
    113.49,
    113.86,
    90398170
  ],
  [
    "2016/09/14",
    111.77,
    113.03,
    108.6,
    108.73,
    111186900
  ],
  [
    "2016/09/13",
    107.95,
    108.79,
    107.24,
    107.51,
    62080160
  ],
  [
    "2016/09/12",
    105.44,
    105.72,
    102.53,
    102.65,
    45114590
  ],
  [
    "2016/09/09",
    103.13,
    105.72,
    103.13,
    104.64,
    46461610
  ],
  [
    "2016/09/08",
    105.52,
    107.27,
    105.24,
    107.25,
    52955310
  ],
  [
    "2016/09/07",
    108.36,
    108.76,
    107.07,
    107.83,
    42250480
  ],
  [
    "2016/09/06",
    107.7,
    108.3,
    107.51,
    107.9,
    26645130
  ],
  [
    "2016/09/02",
    107.73,
    108,
    106.82,
    107.7,
    26393770
  ],
  [
    "2016/09/01",
    106.73,
    106.8,
    105.62,
    106.14,
    26675250
  ],
  [
    "2016/08/31",
    106.1,
    106.5699,
    105.64,
    105.66,
    31639010
  ],
  [
    "2016/08/30",
    106,
    106.5,
    105.5,
    105.8,
    24817940
  ],
  [
    "2016/08/29",
    106.82,
    107.44,
    106.29,
    106.62,
    24900130
  ],
  [
    "2016/08/26",
    106.94,
    107.95,
    106.31,
    107.41,
    27744300
  ],
  [
    "2016/08/25",
    107.57,
    107.88,
    106.68,
    107.39,
    25001730
  ],
  [
    "2016/08/24",
    108.03,
    108.75,
    107.68,
    108.565,
    23606240
  ],
  [
    "2016/08/23",
    108.85,
    109.32,
    108.53,
    108.59,
    21236850
  ],
  [
    "2016/08/22",
    108.51,
    109.1,
    107.85,
    108.86,
    25784420
  ],
  [
    "2016/08/19",
    109.36,
    109.69,
    108.36,
    108.77,
    25108890
  ],
  [
    "2016/08/18",
    109.08,
    109.6,
    109.02,
    109.23,
    21918340
  ],
  [
    "2016/08/17",
    109.22,
    109.37,
    108.34,
    109.1,
    25328680
  ],
  [
    "2016/08/16",
    109.38,
    110.23,
    109.21,
    109.63,
    33754680
  ],
  [
    "2016/08/15",
    109.48,
    109.54,
    108.08,
    108.14,
    25704330
  ],
  [
    "2016/08/12",
    108.18,
    108.44,
    107.78,
    107.78,
    18648700
  ],
  [
    "2016/08/11",
    107.93,
    108.93,
    107.85,
    108.52,
    27460070
  ],
  [
    "2016/08/10",
    108,
    108.9,
    107.76,
    108.71,
    23839880
  ],
  [
    "2016/08/09",
    108.81,
    108.94,
    108.01,
    108.23,
    26296260
  ],
  [
    "2016/08/08",
    108.37,
    108.37,
    107.16,
    107.52,
    28010430
  ],
  [
    "2016/08/05",
    107.48,
    107.65,
    106.18,
    106.27,
    39546610
  ],
  [
    "2016/08/04",
    105.87,
    106,
    105.28,
    105.58,
    26781730
  ],
  [
    "2016/08/03",
    105.79,
    105.84,
    104.77,
    104.81,
    30148360
  ],
  [
    "2016/08/02",
    104.48,
    106.07,
    104,
    106.05,
    33770220
  ],
  [
    "2016/08/01",
    106.05,
    106.15,
    104.41,
    104.41,
    38018910
  ],
  [
    "2016/07/29",
    104.21,
    104.55,
    103.68,
    104.19,
    27697970
  ],
  [
    "2016/07/28",
    104.34,
    104.45,
    102.82,
    102.83,
    38771840
  ],
  [
    "2016/07/27",
    102.95,
    104.35,
    102.75,
    104.265,
    92143920
  ],
  [
    "2016/07/26",
    96.67,
    97.97,
    96.42,
    96.82,
    53454620
  ],
  [
    "2016/07/25",
    97.34,
    98.84,
    96.92,
    98.25,
    40290580
  ],
  [
    "2016/07/22",
    98.66,
    99.3,
    98.31,
    99.26,
    28218240
  ],
  [
    "2016/07/21",
    99.43,
    101,
    99.13,
    99.83,
    32690080
  ],
  [
    "2016/07/20",
    99.96,
    100.46,
    99.735,
    100,
    26219110
  ],
  [
    "2016/07/19",
    99.87,
    100,
    99.34,
    99.56,
    23766360
  ],
  [
    "2016/07/18",
    99.83,
    100.13,
    98.6,
    98.7,
    36464530
  ],
  [
    "2016/07/15",
    98.78,
    99.3,
    98.5,
    98.92,
    30031410
  ],
  [
    "2016/07/14",
    98.79,
    98.99,
    97.32,
    97.39,
    38885980
  ],
  [
    "2016/07/13",
    96.87,
    97.67,
    96.84,
    97.41,
    25879680
  ],
  [
    "2016/07/12",
    97.42,
    97.7,
    97.12,
    97.17,
    24129530
  ],
  [
    "2016/07/11",
    96.98,
    97.65,
    96.73,
    96.75,
    23317990
  ],
  [
    "2016/07/08",
    96.68,
    96.89,
    96.05,
    96.49,
    28877500
  ],
  [
    "2016/07/07",
    95.94,
    96.5,
    95.62,
    95.7,
    24460850
  ],
  [
    "2016/07/06",
    95.53,
    95.66,
    94.37,
    94.6,
    30877540
  ],
  [
    "2016/07/05",
    94.99,
    95.4,
    94.46,
    95.39,
    27553750
  ],
  [
    "2016/07/01",
    95.89,
    96.465,
    95.33,
    95.49,
    25982080
  ],
  [
    "2016/06/30",
    95.6,
    95.77,
    94.3,
    94.44,
    35783320
  ],
  [
    "2016/06/29",
    94.4,
    94.55,
    93.63,
    93.97,
    36505420
  ],
  [
    "2016/06/28",
    93.59,
    93.66,
    92.14,
    92.9,
    40387960
  ],
  [
    "2016/06/27",
    92.04,
    93.05,
    91.5,
    93,
    45595680
  ],
  [
    "2016/06/24",
    93.4,
    94.655,
    92.65,
    92.91,
    75219710
  ],
  [
    "2016/06/23",
    96.1,
    96.29,
    95.25,
    95.94,
    32042290
  ],
  [
    "2016/06/22",
    95.55,
    96.89,
    95.35,
    96.25,
    29124140
  ],
  [
    "2016/06/21",
    95.91,
    96.35,
    94.676,
    94.94,
    35407050
  ],
  [
    "2016/06/20",
    95.1,
    96.57,
    95.03,
    96,
    34355970
  ],
  [
    "2016/06/17",
    95.33,
    96.65,
    95.3,
    96.62,
    60793260
  ],
  [
    "2016/06/16",
    97.55,
    97.75,
    96.07,
    96.45,
    31251870
  ],
  [
    "2016/06/15",
    97.14,
    98.41,
    97.03,
    97.82,
    29373050
  ],
  [
    "2016/06/14",
    97.46,
    98.475,
    96.75,
    97.32,
    31890740
  ],
  [
    "2016/06/13",
    97.34,
    99.12,
    97.1,
    98.69,
    37708360
  ],
  [
    "2016/06/10",
    98.83,
    99.3457,
    98.48,
    98.53,
    31672220
  ],
  [
    "2016/06/09",
    99.65,
    99.99,
    98.46,
    98.5,
    26575570
  ],
  [
    "2016/06/08",
    98.94,
    99.56,
    98.68,
    99.02,
    20839950
  ],
  [
    "2016/06/07",
    99.03,
    99.87,
    98.96,
    99.25,
    22378380
  ],
  [
    "2016/06/06",
    98.63,
    101.89,
    97.55,
    97.99,
    23265200
  ],
  [
    "2016/06/03",
    97.92,
    98.27,
    97.45,
    97.79,
    28487570
  ],
  [
    "2016/06/02",
    97.72,
    97.84,
    96.63,
    97.6,
    40170200
  ],
  [
    "2016/06/01",
    98.46,
    99.54,
    98.33,
    99.02,
    29139100
  ],
  [
    "2016/05/31",
    99.86,
    100.4,
    98.82,
    99.6,
    42268040
  ],
  [
    "2016/05/27",
    100.35,
    100.47,
    99.245,
    99.44,
    36299460
  ],
  [
    "2016/05/26",
    100.41,
    100.73,
    98.64,
    99.68,
    56293490
  ],
  [
    "2016/05/25",
    99.62,
    99.74,
    98.11,
    98.67,
    38258300
  ],
  [
    "2016/05/24",
    97.9,
    98.09,
    96.84,
    97.22,
    35074380
  ],
  [
    "2016/05/23",
    96.43,
    97.19,
    95.67,
    95.87,
    37977020
  ],
  [
    "2016/05/20",
    95.22,
    95.43,
    94.52,
    94.64,
    31834020
  ],
  [
    "2016/05/19",
    94.2,
    94.64,
    93.57,
    94.64,
    30417880
  ],
  [
    "2016/05/18",
    94.56,
    95.21,
    93.89,
    94.16,
    42009830
  ],
  [
    "2016/05/17",
    93.49,
    94.7,
    93.01,
    94.55,
    46858910
  ],
  [
    "2016/05/16",
    93.88,
    94.39,
    91.65,
    92.39,
    61192340
  ],
  [
    "2016/05/13",
    90.52,
    91.67,
    90,
    90,
    44223040
  ],
  [
    "2016/05/12",
    90.34,
    92.78,
    89.47,
    92.72,
    76183460
  ],
  [
    "2016/05/11",
    92.51,
    93.57,
    92.46,
    93.48,
    28641180
  ],
  [
    "2016/05/10",
    93.42,
    93.57,
    92.11,
    93.33,
    33653020
  ],
  [
    "2016/05/09",
    92.79,
    93.77,
    92.59,
    93,
    32895650
  ],
  [
    "2016/05/06",
    92.72,
    93.45,
    91.85,
    93.37,
    43665160
  ],
  [
    "2016/05/05",
    93.24,
    94.07,
    92.68,
    94,
    35850220
  ],
  [
    "2016/05/04",
    94.19,
    95.9,
    93.82,
    95.2,
    40984160
  ],
  [
    "2016/05/03",
    95.18,
    95.74,
    93.68,
    94.2,
    56770080
  ],
  [
    "2016/05/02",
    93.64,
    94.08,
    92.4,
    93.965,
    47844490
  ],
  [
    "2016/04/29",
    93.74,
    94.72,
    92.51,
    93.99,
    68388840
  ],
  [
    "2016/04/28",
    94.83,
    97.88,
    94.25,
    97.61,
    82107120
  ],
  [
    "2016/04/27",
    97.82,
    98.71,
    95.68,
    96,
    114436300
  ],
  [
    "2016/04/26",
    104.35,
    105.3,
    103.91,
    103.91,
    52979780
  ],
  [
    "2016/04/25",
    105.08,
    105.65,
    104.51,
    105,
    27997990
  ],
  [
    "2016/04/22",
    105.68,
    106.48,
    104.62,
    105.01,
    33655810
  ],
  [
    "2016/04/21",
    105.97,
    106.93,
    105.52,
    106.93,
    31416910
  ],
  [
    "2016/04/20",
    107.13,
    108.09,
    106.06,
    106.64,
    30576980
  ],
  [
    "2016/04/19",
    106.91,
    108,
    106.23,
    107.88,
    32340620
  ],
  [
    "2016/04/18",
    107.48,
    108.95,
    106.94,
    108.89,
    60784920
  ],
  [
    "2016/04/15",
    109.85,
    112.3,
    109.73,
    112.11,
    46873670
  ],
  [
    "2016/04/14",
    112.1,
    112.39,
    111.33,
    111.62,
    25364920
  ],
  [
    "2016/04/13",
    112.04,
    112.34,
    110.8,
    110.8,
    32771760
  ],
  [
    "2016/04/12",
    110.44,
    110.5,
    108.66,
    109.34,
    27150570
  ],
  [
    "2016/04/11",
    109.02,
    110.61,
    108.83,
    108.97,
    29357940
  ],
  [
    "2016/04/08",
    108.66,
    109.77,
    108.17,
    108.91,
    23553790
  ],
  [
    "2016/04/07",
    108.54,
    110.42,
    108.121,
    109.95,
    31735810
  ],
  [
    "2016/04/06",
    110.96,
    110.98,
    109.2,
    110.23,
    26178840
  ],
  [
    "2016/04/05",
    109.81,
    110.73,
    109.42,
    109.51,
    26560420
  ],
  [
    "2016/04/04",
    111.12,
    112.19,
    110.27,
    110.42,
    37322930
  ],
  [
    "2016/04/01",
    109.99,
    110,
    108.2,
    108.78,
    25820460
  ],
  [
    "2016/03/31",
    108.99,
    109.9,
    108.88,
    109.72,
    25763840
  ],
  [
    "2016/03/30",
    109.56,
    110.42,
    108.6,
    108.65,
    45547590
  ],
  [
    "2016/03/29",
    107.68,
    107.79,
    104.88,
    104.89,
    31154910
  ],
  [
    "2016/03/28",
    105.19,
    106.19,
    105.06,
    106,
    19354440
  ],
  [
    "2016/03/24",
    105.67,
    106.25,
    104.89,
    105.47,
    25568350
  ],
  [
    "2016/03/23",
    106.13,
    107.07,
    105.9,
    106.48,
    25686350
  ],
  [
    "2016/03/22",
    106.72,
    107.29,
    105.21,
    105.25,
    32345430
  ],
  [
    "2016/03/21",
    105.91,
    107.65,
    105.1401,
    105.93,
    35454230
  ],
  [
    "2016/03/18",
    105.92,
    106.5,
    105.19,
    106.34,
    43607120
  ],
  [
    "2016/03/17",
    105.8,
    106.47,
    104.96,
    105.52,
    34394830
  ],
  [
    "2016/03/16",
    105.97,
    106.31,
    104.59,
    104.61,
    38236730
  ],
  [
    "2016/03/15",
    104.58,
    105.18,
    103.85,
    103.96,
    40026250
  ],
  [
    "2016/03/14",
    102.52,
    102.91,
    101.78,
    101.91,
    25058280
  ],
  [
    "2016/03/11",
    102.26,
    102.28,
    101.5,
    102.24,
    27368840
  ],
  [
    "2016/03/10",
    101.17,
    102.24,
    100.15,
    101.41,
    33490630
  ],
  [
    "2016/03/09",
    101.12,
    101.58,
    100.27,
    101.31,
    27148530
  ],
  [
    "2016/03/08",
    101.03,
    101.76,
    100.4,
    100.78,
    31538710
  ],
  [
    "2016/03/07",
    101.87,
    102.83,
    100.96,
    102.39,
    35890740
  ],
  [
    "2016/03/04",
    103.01,
    103.75,
    101.37,
    102.37,
    46026600
  ],
  [
    "2016/03/03",
    101.5,
    101.7099,
    100.45,
    100.58,
    36884490
  ],
  [
    "2016/03/02",
    100.75,
    100.89,
    99.64,
    100.51,
    33136130
  ],
  [
    "2016/03/01",
    100.53,
    100.77,
    97.42,
    97.65,
    50303500
  ],
  [
    "2016/02/29",
    96.69,
    98.23,
    96.65,
    96.86,
    35131460
  ],
  [
    "2016/02/26",
    96.91,
    98.0237,
    96.58,
    97.2,
    28949760
  ],
  [
    "2016/02/25",
    96.76,
    96.76,
    95.25,
    96.05,
    27526040
  ],
  [
    "2016/02/24",
    96.1,
    96.38,
    93.32,
    93.98,
    36192150
  ],
  [
    "2016/02/23",
    94.69,
    96.5,
    94.55,
    96.4,
    31851180
  ],
  [
    "2016/02/22",
    96.88,
    96.9,
    95.92,
    96.31,
    34240470
  ],
  [
    "2016/02/19",
    96.04,
    96.7599,
    95.8,
    96,
    35290570
  ],
  [
    "2016/02/18",
    96.26,
    98.89,
    96.091,
    98.84,
    38866100
  ],
  [
    "2016/02/17",
    98.12,
    98.21,
    96.15,
    96.67,
    44811800
  ],
  [
    "2016/02/16",
    96.64,
    96.85,
    94.61,
    95.02,
    48032600
  ],
  [
    "2016/02/12",
    93.99,
    94.5,
    93.01,
    94.19,
    40323020
  ],
  [
    "2016/02/11",
    93.7,
    94.72,
    92.59,
    93.79,
    49979700
  ],
  [
    "2016/02/10",
    94.27,
    96.35,
    94.1,
    95.92,
    42288790
  ],
  [
    "2016/02/09",
    94.99,
    95.94,
    93.93,
    94.29,
    44282560
  ],
  [
    "2016/02/08",
    95.01,
    95.7,
    93.04,
    93.13,
    53920550
  ],
  [
    "2016/02/05",
    94.02,
    96.92,
    93.69,
    96.52,
    46315620
  ],
  [
    "2016/02/04",
    96.6,
    97.33,
    95.19,
    95.86,
    46418230
  ],
  [
    "2016/02/03",
    96.35,
    96.84,
    94.08,
    95,
    45870130
  ],
  [
    "2016/02/02",
    94.48,
    96.04,
    94.28,
    95.42,
    37190500
  ],
  [
    "2016/02/01",
    96.43,
    96.71,
    95.4,
    96.47,
    40814360
  ],
  [
    "2016/01/29",
    97.34,
    97.34,
    94.35,
    94.79,
    64332440
  ],
  [
    "2016/01/28",
    94.09,
    94.52,
    92.39,
    93.79,
    55622370
  ],
  [
    "2016/01/27",
    93.42,
    96.6289,
    93.34,
    96.04,
    133059000
  ],
  [
    "2016/01/26",
    99.99,
    100.88,
    98.07,
    99.93,
    71937310
  ],
  [
    "2016/01/25",
    99.44,
    101.53,
    99.21,
    101.52,
    51529980
  ],
  [
    "2016/01/22",
    101.42,
    101.46,
    98.37,
    98.63,
    65648660
  ],
  [
    "2016/01/21",
    96.3,
    97.88,
    94.94,
    97.06,
    52099200
  ],
  [
    "2016/01/20",
    96.79,
    98.1897,
    93.42,
    95.1,
    72274300
  ],
  [
    "2016/01/19",
    96.66,
    98.65,
    95.5,
    98.41,
    52960810
  ],
  [
    "2016/01/15",
    97.13,
    97.71,
    95.36,
    96.2,
    79356010
  ],
  [
    "2016/01/14",
    99.52,
    100.48,
    95.74,
    97.96,
    63000140
  ],
  [
    "2016/01/13",
    97.39,
    101.19,
    97.3,
    100.32,
    62285770
  ],
  [
    "2016/01/12",
    99.96,
    100.69,
    98.8399,
    100.55,
    49046150
  ],
  [
    "2016/01/11",
    98.53,
    99.06,
    97.34,
    98.97,
    49687870
  ],
  [
    "2016/01/08",
    96.96,
    99.11,
    96.76,
    98.55,
    70722000
  ],
  [
    "2016/01/07",
    96.45,
    100.13,
    96.43,
    98.68,
    80742460
  ],
  [
    "2016/01/06",
    100.7,
    102.37,
    99.87,
    100.56,
    68384270
  ],
  [
    "2016/01/05",
    102.71,
    105.85,
    102.41,
    105.75,
    55583140
  ],
  [
    "2016/01/04",
    105.35,
    105.368,
    102,
    102.61,
    67569090
  ],
  [
    "2015/12/31",
    105.26,
    107.03,
    104.82,
    107.01,
    40885480
  ],
  [
    "2015/12/30",
    107.32,
    108.7,
    107.18,
    108.58,
    25184090
  ],
  [
    "2015/12/29",
    108.74,
    109.43,
    106.86,
    106.96,
    30912260
  ],
  [
    "2015/12/28",
    106.82,
    107.69,
    106.1807,
    107.59,
    26639930
  ],
  [
    "2015/12/24",
    108.03,
    109,
    107.95,
    109,
    13596680
  ],
  [
    "2015/12/23",
    108.61,
    108.85,
    107.2,
    107.27,
    32618140
  ],
  [
    "2015/12/22",
    107.23,
    107.72,
    106.451,
    107.4,
    32728460
  ],
  [
    "2015/12/21",
    107.33,
    107.37,
    105.57,
    107.28,
    47507230
  ],
  [
    "2015/12/18",
    106.03,
    109.52,
    105.81,
    108.91,
    96197190
  ],
  [
    "2015/12/17",
    108.98,
    112.25,
    108.98,
    112.02,
    44654830
  ],
  [
    "2015/12/16",
    111.34,
    111.99,
    108.8,
    111.07,
    56157370
  ],
  [
    "2015/12/15",
    110.49,
    112.8,
    110.35,
    111.94,
    53168580
  ],
  [
    "2015/12/14",
    112.48,
    112.68,
    109.79,
    112.18,
    64678220
  ],
  [
    "2015/12/11",
    113.18,
    115.39,
    112.851,
    115.19,
    46810020
  ],
  [
    "2015/12/10",
    116.17,
    116.94,
    115.51,
    116.04,
    29158640
  ],
  [
    "2015/12/09",
    115.62,
    117.69,
    115.08,
    117.64,
    46301930
  ],
  [
    "2015/12/08",
    118.23,
    118.6,
    116.86,
    117.52,
    34275420
  ],
  [
    "2015/12/07",
    118.28,
    119.86,
    117.81,
    118.98,
    32063100
  ],
  [
    "2015/12/04",
    119.03,
    119.25,
    115.11,
    115.29,
    57717870
  ],
  [
    "2015/12/03",
    115.2,
    116.79,
    114.22,
    116.55,
    41511380
  ],
  [
    "2015/12/02",
    116.28,
    118.11,
    116.08,
    117.05,
    33316990
  ],
  [
    "2015/12/01",
    117.34,
    118.81,
    116.86,
    118.75,
    34806250
  ],
  [
    "2015/11/30",
    118.3,
    119.41,
    117.75,
    117.99,
    38063130
  ],
  [
    "2015/11/27",
    117.81,
    118.41,
    117.6,
    118.29,
    13046450
  ],
  [
    "2015/11/25",
    118.03,
    119.23,
    117.92,
    119.21,
    21341960
  ],
  [
    "2015/11/24",
    118.88,
    119.35,
    117.12,
    117.33,
    42747950
  ],
  [
    "2015/11/23",
    117.75,
    119.73,
    117.34,
    119.27,
    32445680
  ],
  [
    "2015/11/20",
    119.3,
    119.92,
    118.85,
    119.2,
    34135230
  ],
  [
    "2015/11/19",
    118.78,
    119.75,
    116.76,
    117.64,
    43233950
  ],
  [
    "2015/11/18",
    117.29,
    117.49,
    115.5,
    115.76,
    46559730
  ],
  [
    "2015/11/17",
    113.69,
    115.05,
    113.32,
    114.92,
    27584020
  ],
  [
    "2015/11/16",
    114.175,
    114.24,
    111,
    111.38,
    37979570
  ],
  [
    "2015/11/13",
    112.34,
    115.57,
    112.27,
    115.2,
    45555300
  ],
  [
    "2015/11/12",
    115.72,
    116.82,
    115.65,
    116.26,
    32461350
  ],
  [
    "2015/11/11",
    116.11,
    117.42,
    115.21,
    116.37,
    45179400
  ],
  [
    "2015/11/10",
    116.77,
    118.07,
    116.061,
    116.9,
    59029400
  ],
  [
    "2015/11/09",
    120.57,
    121.81,
    120.05,
    120.96,
    33829290
  ],
  [
    "2015/11/06",
    121.06,
    121.81,
    120.62,
    121.11,
    33009110
  ],
  [
    "2015/11/05",
    120.92,
    122.69,
    120.18,
    121.85,
    39483400
  ],
  [
    "2015/11/04",
    122,
    123.82,
    121.62,
    123.13,
    44829060
  ],
  [
    "2015/11/03",
    122.57,
    123.49,
    120.7,
    120.79,
    45479260
  ],
  [
    "2015/11/02",
    121.18,
    121.36,
    119.61,
    119.87,
    32152870
  ],
  [
    "2015/10/30",
    119.5,
    121.22,
    119.45,
    120.99,
    49305220
  ],
  [
    "2015/10/29",
    120.53,
    120.69,
    118.27,
    118.7,
    51106100
  ],
  [
    "2015/10/28",
    119.27,
    119.3,
    116.06,
    116.93,
    85436210
  ],
  [
    "2015/10/27",
    114.55,
    116.54,
    113.99,
    115.4,
    67673450
  ],
  [
    "2015/10/26",
    115.28,
    118.13,
    114.92,
    118.08,
    66139770
  ],
  [
    "2015/10/23",
    119.08,
    119.228,
    116.33,
    116.7,
    59251740
  ],
  [
    "2015/10/22",
    115.5,
    115.5,
    114.1,
    114.33,
    41430660
  ],
  [
    "2015/10/21",
    113.76,
    115.58,
    113.7,
    114,
    42276880
  ],
  [
    "2015/10/20",
    113.77,
    114.17,
    110.82,
    111.34,
    48929200
  ],
  [
    "2015/10/19",
    111.73,
    111.75,
    110.11,
    110.8,
    29723750
  ],
  [
    "2015/10/16",
    111.04,
    112,
    110.53,
    111.78,
    38794930
  ],
  [
    "2015/10/15",
    111.86,
    112.1,
    110.49,
    110.93,
    37622200
  ],
  [
    "2015/10/14",
    110.21,
    111.52,
    109.56,
    111.29,
    44434220
  ],
  [
    "2015/10/13",
    111.79,
    112.45,
    110.68,
    110.82,
    32970790
  ],
  [
    "2015/10/12",
    111.6,
    112.75,
    111.44,
    112.73,
    30386830
  ],
  [
    "2015/10/09",
    112.12,
    112.28,
    109.49,
    110,
    52720620
  ],
  [
    "2015/10/08",
    109.5,
    110.19,
    108.21,
    110.19,
    61747260
  ],
  [
    "2015/10/07",
    110.78,
    111.77,
    109.41,
    111.74,
    46717770
  ],
  [
    "2015/10/06",
    111.31,
    111.74,
    109.765,
    110.63,
    48702200
  ],
  [
    "2015/10/05",
    110.78,
    111.3698,
    109.07,
    109.88,
    52033100
  ],
  [
    "2015/10/02",
    110.38,
    111.0136,
    107.55,
    108.01,
    57774940
  ],
  [
    "2015/10/01",
    109.58,
    109.62,
    107.31,
    109.07,
    63849470
  ],
  [
    "2015/09/30",
    110.3,
    111.54,
    108.73,
    110.17,
    66300930
  ],
  [
    "2015/09/29",
    109.06,
    113.51,
    107.86,
    112.83,
    73230280
  ],
  [
    "2015/09/28",
    112.44,
    114.57,
    112.44,
    113.85,
    51861990
  ],
  [
    "2015/09/25",
    114.71,
    116.69,
    114.02,
    116.44,
    56005550
  ],
  [
    "2015/09/24",
    115,
    115.5,
    112.37,
    113.25,
    50061580
  ],
  [
    "2015/09/23",
    114.32,
    114.72,
    113.3,
    113.63,
    35678360
  ],
  [
    "2015/09/22",
    113.4,
    114.18,
    112.5201,
    113.38,
    50278030
  ],
  [
    "2015/09/21",
    115.21,
    115.37,
    113.66,
    113.67,
    46594220
  ],
  [
    "2015/09/18",
    113.45,
    114.3,
    111.87,
    112.21,
    73991000
  ],
  [
    "2015/09/17",
    113.92,
    116.49,
    113.715,
    115.66,
    63712340
  ],
  [
    "2015/09/16",
    116.41,
    116.54,
    115.44,
    116.25,
    37080720
  ],
  [
    "2015/09/15",
    116.28,
    116.53,
    114.42,
    115.93,
    43218350
  ],
  [
    "2015/09/14",
    115.31,
    116.89,
    114.86,
    116.58,
    58279570
  ],
  [
    "2015/09/11",
    114.21,
    114.21,
    111.76,
    111.79,
    49793750
  ],
  [
    "2015/09/10",
    112.57,
    113.2825,
    109.9,
    110.27,
    62800770
  ],
  [
    "2015/09/09",
    110.15,
    114.02,
    109.77,
    113.76,
    84757780
  ],
  [
    "2015/09/08",
    112.31,
    112.56,
    110.32,
    111.65,
    54507300
  ],
  [
    "2015/09/04",
    109.27,
    110.45,
    108.51,
    108.97,
    49904460
  ],
  [
    "2015/09/03",
    110.37,
    112.78,
    110.04,
    112.49,
    53142590
  ],
  [
    "2015/09/02",
    112.34,
    112.34,
    109.131,
    110.23,
    61681250
  ],
  [
    "2015/09/01",
    107.72,
    111.88,
    107.36,
    110.15,
    76562170
  ],
  [
    "2015/08/31",
    112.76,
    114.53,
    112,
    112.03,
    56111590
  ],
  [
    "2015/08/28",
    113.29,
    113.31,
    111.54,
    112.17,
    53075960
  ],
  [
    "2015/08/27",
    112.92,
    113.24,
    110.02,
    112.23,
    83825220
  ],
  [
    "2015/08/26",
    109.69,
    109.89,
    105.05,
    107.085,
    96531890
  ],
  [
    "2015/08/25",
    103.74,
    111.11,
    103.5,
    111.11,
    102731700
  ],
  [
    "2015/08/24",
    103.12,
    108.8,
    92,
    94.87,
    161882500
  ],
  [
    "2015/08/21",
    105.76,
    111.9,
    105.645,
    110.43,
    127246600
  ],
  [
    "2015/08/20",
    112.65,
    114.35,
    111.63,
    114.08,
    68176940
  ],
  [
    "2015/08/19",
    115.01,
    116.52,
    114.68,
    116.1,
    48079330
  ],
  [
    "2015/08/18",
    116.5,
    117.44,
    116.01,
    116.43,
    34525630
  ],
  [
    "2015/08/17",
    117.16,
    117.65,
    115.5,
    116.04,
    40827260
  ],
  [
    "2015/08/14",
    115.96,
    116.31,
    114.01,
    114.32,
    42876370
  ],
  [
    "2015/08/13",
    115.15,
    116.4,
    114.54,
    116.04,
    48407640
  ],
  [
    "2015/08/12",
    115.24,
    115.42,
    109.63,
    112.53,
    101593400
  ],
  [
    "2015/08/11",
    113.49,
    118.18,
    113.33,
    117.81,
    96820670
  ],
  [
    "2015/08/10",
    119.72,
    119.99,
    116.53,
    116.53,
    54851010
  ],
  [
    "2015/08/07",
    115.52,
    116.25,
    114.5,
    114.58,
    38610120
  ],
  [
    "2015/08/06",
    115.13,
    116.5,
    114.115,
    115.97,
    52828890
  ],
  [
    "2015/08/05",
    115.4,
    117.44,
    112.1,
    112.95,
    99202400
  ],
  [
    "2015/08/04",
    114.64,
    117.7,
    113.25,
    117.42,
    123601900
  ],
  [
    "2015/08/03",
    118.44,
    122.57,
    117.52,
    121.5,
    69639900
  ],
  [
    "2015/07/31",
    121.3,
    122.6425,
    120.91,
    122.6,
    42832890
  ],
  [
    "2015/07/30",
    122.37,
    122.5699,
    121.71,
    122.32,
    33400950
  ],
  [
    "2015/07/29",
    122.99,
    123.5,
    122.27,
    123.15,
    36912040
  ],
  [
    "2015/07/28",
    123.38,
    123.91,
    122.55,
    123.38,
    33570380
  ],
  [
    "2015/07/27",
    122.77,
    123.61,
    122.12,
    123.09,
    44371580
  ],
  [
    "2015/07/24",
    124.5,
    125.74,
    123.9,
    125.32,
    42090320
  ],
  [
    "2015/07/23",
    125.16,
    127.09,
    125.06,
    126.2,
    50832950
  ],
  [
    "2015/07/22",
    125.22,
    125.5,
    121.99,
    121.99,
    115288400
  ],
  [
    "2015/07/21",
    130.75,
    132.92,
    130.32,
    132.85,
    73006780
  ],
  [
    "2015/07/20",
    132.07,
    132.97,
    130.7,
    130.97,
    55204920
  ],
  [
    "2015/07/17",
    129.62,
    129.62,
    128.31,
    129.08,
    45970470
  ],
  [
    "2015/07/16",
    128.51,
    128.57,
    127.35,
    127.74,
    35987630
  ],
  [
    "2015/07/15",
    126.82,
    127.15,
    125.58,
    125.72,
    33559770
  ],
  [
    "2015/07/14",
    125.61,
    126.37,
    125.04,
    126.04,
    31695870
  ],
  [
    "2015/07/13",
    125.66,
    125.755,
    124.32,
    125.03,
    41365600
  ],
  [
    "2015/07/10",
    123.28,
    123.85,
    121.21,
    121.94,
    61292800
  ],
  [
    "2015/07/09",
    120.07,
    124.06,
    119.22,
    123.85,
    78291510
  ],
  [
    "2015/07/08",
    122.57,
    124.64,
    122.54,
    124.48,
    60609830
  ],
  [
    "2015/07/07",
    125.69,
    126.15,
    123.77,
    125.89,
    46737090
  ],
  [
    "2015/07/06",
    126,
    126.23,
    124.85,
    124.94,
    27972950
  ],
  [
    "2015/07/02",
    126.44,
    126.69,
    125.77,
    126.43,
    27171180
  ],
  [
    "2015/07/01",
    126.6,
    126.94,
    125.99,
    126.9,
    30206890
  ],
  [
    "2015/06/30",
    125.425,
    126.12,
    124.86,
    125.57,
    44326050
  ],
  [
    "2015/06/29",
    124.53,
    126.47,
    124.48,
    125.46,
    49043410
  ],
  [
    "2015/06/26",
    126.75,
    127.99,
    126.51,
    127.67,
    43986290
  ],
  [
    "2015/06/25",
    127.5,
    129.2,
    127.5,
    128.86,
    31872390
  ],
  [
    "2015/06/24",
    128.11,
    129.8,
    127.12,
    127.21,
    55077520
  ],
  [
    "2015/06/23",
    127.03,
    127.61,
    126.8792,
    127.48,
    30192140
  ],
  [
    "2015/06/22",
    127.61,
    128.06,
    127.08,
    127.49,
    33976180
  ],
  [
    "2015/06/19",
    126.6,
    127.82,
    126.4,
    127.71,
    54361530
  ],
  [
    "2015/06/18",
    127.88,
    128.31,
    127.22,
    127.23,
    35363990
  ],
  [
    "2015/06/17",
    127.3,
    127.88,
    126.74,
    127.72,
    32858900
  ],
  [
    "2015/06/16",
    127.6,
    127.85,
    126.37,
    127.03,
    31443650
  ],
  [
    "2015/06/15",
    126.92,
    127.24,
    125.71,
    126.1,
    43896960
  ],
  [
    "2015/06/12",
    127.17,
    128.33,
    127.11,
    128.185,
    36826260
  ],
  [
    "2015/06/11",
    128.59,
    130.18,
    128.475,
    129.18,
    35344520
  ],
  [
    "2015/06/10",
    128.88,
    129.34,
    127.85,
    127.92,
    39029190
  ],
  [
    "2015/06/09",
    127.42,
    128.08,
    125.62,
    126.7,
    56002840
  ],
  [
    "2015/06/08",
    127.8,
    129.21,
    126.83,
    128.9,
    52609900
  ],
  [
    "2015/06/05",
    128.65,
    129.69,
    128.36,
    129.5,
    35577760
  ],
  [
    "2015/06/04",
    129.36,
    130.58,
    128.91,
    129.58,
    38335980
  ],
  [
    "2015/06/03",
    130.12,
    130.94,
    129.9,
    130.66,
    30939810
  ],
  [
    "2015/06/02",
    129.96,
    130.655,
    129.32,
    129.86,
    33595980
  ],
  [
    "2015/06/01",
    130.535,
    131.39,
    130.05,
    131.2,
    32016020
  ],
  [
    "2015/05/29",
    130.28,
    131.45,
    129.9,
    131.23,
    50474170
  ],
  [
    "2015/05/28",
    131.78,
    131.95,
    131.1,
    131.86,
    30678840
  ],
  [
    "2015/05/27",
    132.045,
    132.26,
    130.05,
    130.34,
    45771120
  ],
  [
    "2015/05/26",
    129.62,
    132.91,
    129.12,
    132.6,
    70544670
  ],
  [
    "2015/05/22",
    132.54,
    132.97,
    131.4,
    131.6,
    45469340
  ],
  [
    "2015/05/21",
    131.39,
    131.63,
    129.83,
    130.07,
    39589780
  ],
  [
    "2015/05/20",
    130.06,
    130.98,
    129.34,
    130,
    36261170
  ],
  [
    "2015/05/19",
    130.07,
    130.88,
    129.64,
    130.69,
    44395440
  ],
  [
    "2015/05/18",
    130.19,
    130.72,
    128.36,
    128.38,
    50723240
  ],
  [
    "2015/05/15",
    128.77,
    129.49,
    128.21,
    129.07,
    38128470
  ],
  [
    "2015/05/14",
    128.95,
    128.95,
    127.16,
    127.41,
    45123920
  ],
  [
    "2015/05/13",
    126.01,
    127.19,
    125.87,
    126.15,
    34611600
  ],
  [
    "2015/05/12",
    125.865,
    126.88,
    124.82,
    125.6,
    48073450
  ],
  [
    "2015/05/11",
    126.32,
    127.56,
    125.625,
    127.39,
    41920740
  ],
  [
    "2015/05/08",
    127.62,
    127.62,
    126.11,
    126.68,
    55473820
  ],
  [
    "2015/05/07",
    125.26,
    126.08,
    124.02,
    124.77,
    42653920
  ],
  [
    "2015/05/06",
    125.01,
    126.75,
    123.36,
    126.56,
    72037370
  ],
  [
    "2015/05/05",
    125.8,
    128.4498,
    125.78,
    128.15,
    49127770
  ],
  [
    "2015/05/04",
    128.7,
    130.57,
    128.26,
    129.5,
    50905020
  ],
  [
    "2015/05/01",
    128.95,
    130.13,
    125.3,
    126.1,
    57349000
  ],
  [
    "2015/04/30",
    125.15,
    127.88,
    124.58,
    127.5,
    82924980
  ],
  [
    "2015/04/29",
    128.64,
    131.59,
    128.3,
    130.16,
    63063240
  ],
  [
    "2015/04/28",
    130.56,
    134.54,
    129.57,
    134.455,
    118693700
  ],
  [
    "2015/04/27",
    132.65,
    133.13,
    131.15,
    132.31,
    95084260
  ],
  [
    "2015/04/24",
    130.28,
    130.63,
    129.23,
    130.49,
    44209710
  ],
  [
    "2015/04/23",
    129.67,
    130.42,
    128.14,
    128.3,
    45596690
  ],
  [
    "2015/04/22",
    128.62,
    128.87,
    126.32,
    126.99,
    37575420
  ],
  [
    "2015/04/21",
    126.91,
    128.2,
    126.67,
    128.1,
    32341380
  ],
  [
    "2015/04/20",
    127.6,
    128.12,
    125.17,
    125.57,
    46975110
  ],
  [
    "2015/04/17",
    124.75,
    126.14,
    124.46,
    125.55,
    51481310
  ],
  [
    "2015/04/16",
    126.17,
    127.1,
    126.11,
    126.28,
    28020240
  ],
  [
    "2015/04/15",
    126.78,
    127.13,
    126.01,
    126.41,
    28922420
  ],
  [
    "2015/04/14",
    126.3,
    127.29,
    125.91,
    127,
    25418280
  ],
  [
    "2015/04/13",
    126.85,
    128.57,
    126.61,
    128.37,
    36248620
  ],
  [
    "2015/04/10",
    127.1,
    127.21,
    125.26,
    125.95,
    40125760
  ],
  [
    "2015/04/09",
    126.56,
    126.58,
    124.66,
    125.85,
    32244360
  ],
  [
    "2015/04/08",
    125.6,
    126.4,
    124.97,
    125.85,
    37272090
  ],
  [
    "2015/04/07",
    126.01,
    128.1218,
    125.98,
    127.64,
    34894810
  ],
  [
    "2015/04/06",
    127.35,
    127.51,
    124.33,
    124.47,
    36917490
  ],
  [
    "2015/04/02",
    125.32,
    125.56,
    124.19,
    125.03,
    32171410
  ],
  [
    "2015/04/01",
    124.25,
    125.12,
    123.1,
    124.82,
    40463140
  ],
  [
    "2015/03/31",
    124.43,
    126.49,
    124.355,
    126.09,
    42019420
  ],
  [
    "2015/03/30",
    126.37,
    126.4,
    124,
    124.05,
    46974980
  ],
  [
    "2015/03/27",
    123.25,
    124.7,
    122.91,
    124.57,
    39471720
  ],
  [
    "2015/03/26",
    124.24,
    124.88,
    122.6,
    122.76,
    47409610
  ],
  [
    "2015/03/25",
    123.38,
    126.82,
    123.38,
    126.54,
    51505600
  ],
  [
    "2015/03/24",
    126.69,
    128.04,
    126.56,
    127.23,
    32747200
  ],
  [
    "2015/03/23",
    127.21,
    127.85,
    126.52,
    127.12,
    37597600
  ],
  [
    "2015/03/20",
    125.9,
    128.4,
    125.16,
    128.25,
    68516180
  ],
  [
    "2015/03/19",
    127.495,
    129.2451,
    127.4,
    128.75,
    45674520
  ],
  [
    "2015/03/18",
    128.47,
    129.16,
    126.37,
    127,
    65118170
  ],
  [
    "2015/03/17",
    127.04,
    127.32,
    125.65,
    125.9,
    50891230
  ],
  [
    "2015/03/16",
    124.95,
    124.95,
    122.87,
    123.88,
    35816300
  ],
  [
    "2015/03/13",
    123.59,
    125.3951,
    122.58,
    124.4,
    51744670
  ],
  [
    "2015/03/12",
    124.45,
    124.9,
    121.63,
    122.31,
    48233270
  ],
  [
    "2015/03/11",
    122.24,
    124.77,
    122.11,
    124.75,
    68812690
  ],
  [
    "2015/03/10",
    124.51,
    127.22,
    123.8,
    126.41,
    68720360
  ],
  [
    "2015/03/09",
    127.14,
    129.57,
    125.06,
    127.96,
    88410240
  ],
  [
    "2015/03/06",
    126.6,
    129.37,
    126.26,
    128.4,
    72699680
  ],
  [
    "2015/03/05",
    126.41,
    128.75,
    125.76,
    128.58,
    56391280
  ],
  [
    "2015/03/04",
    128.54,
    129.56,
    128.32,
    129.1,
    31588480
  ],
  [
    "2015/03/03",
    129.36,
    129.52,
    128.09,
    128.96,
    37749900
  ],
  [
    "2015/03/02",
    129.09,
    130.28,
    128.3,
    129.25,
    48042680
  ],
  [
    "2015/02/27",
    128.46,
    130.57,
    128.24,
    130,
    61931350
  ],
  [
    "2015/02/26",
    130.415,
    130.87,
    126.61,
    128.785,
    91171830
  ],
  [
    "2015/02/25",
    128.79,
    131.6,
    128.15,
    131.56,
    74555120
  ],
  [
    "2015/02/24",
    132.17,
    133.6,
    131.17,
    132.94,
    69109410
  ],
  [
    "2015/02/23",
    133,
    133,
    129.66,
    130.02,
    73089250
  ],
  [
    "2015/02/20",
    129.495,
    129.5,
    128.05,
    128.62,
    48878410
  ],
  [
    "2015/02/19",
    128.45,
    129.03,
    128.33,
    128.48,
    37295460
  ],
  [
    "2015/02/18",
    128.715,
    128.78,
    127.45,
    127.625,
    44695980
  ],
  [
    "2015/02/17",
    127.83,
    128.88,
    126.92,
    127.49,
    63014110
  ],
  [
    "2015/02/13",
    127.08,
    127.28,
    125.65,
    127.28,
    53955650
  ],
  [
    "2015/02/12",
    126.46,
    127.48,
    125.57,
    126.06,
    74374630
  ],
  [
    "2015/02/11",
    124.88,
    124.92,
    122.5,
    122.77,
    73278020
  ],
  [
    "2015/02/10",
    122.02,
    122.15,
    120.16,
    120.17,
    61845390
  ],
  [
    "2015/02/09",
    119.72,
    119.84,
    118.43,
    118.55,
    37900780
  ],
  [
    "2015/02/06",
    118.93,
    120.25,
    118.45,
    120.02,
    43633660
  ],
  [
    "2015/02/05",
    119.94,
    120.23,
    119.25,
    120.02,
    42197110
  ],
  [
    "2015/02/04",
    119.56,
    120.51,
    118.309,
    118.5,
    69975180
  ],
  [
    "2015/02/03",
    118.65,
    119.09,
    117.61,
    118.5,
    51842080
  ],
  [
    "2015/02/02",
    118.63,
    119.17,
    116.08,
    118.05,
    62542440
  ],
  [
    "2015/01/30",
    117.16,
    120,
    116.85,
    118.4,
    83646800
  ],
  [
    "2015/01/29",
    118.9,
    119.19,
    115.56,
    116.32,
    84132130
  ],
  [
    "2015/01/28",
    115.31,
    118.12,
    115.31,
    117.625,
    146184300
  ],
  [
    "2015/01/27",
    109.14,
    112.48,
    109.03,
    112.42,
    92326640
  ],
  [
    "2015/01/26",
    113.1,
    114.3626,
    112.8,
    113.74,
    55457420
  ],
  [
    "2015/01/23",
    112.98,
    113.75,
    111.53,
    112.3,
    46420020
  ],
  [
    "2015/01/22",
    112.4,
    112.47,
    109.72,
    110.26,
    53717440
  ],
  [
    "2015/01/21",
    109.55,
    111.06,
    108.27,
    108.95,
    48482860
  ],
  [
    "2015/01/20",
    108.72,
    108.9667,
    106.5,
    107.84,
    49742320
  ],
  [
    "2015/01/16",
    105.99,
    107.58,
    105.2,
    107.03,
    78453330
  ],
  [
    "2015/01/15",
    106.82,
    110.06,
    106.66,
    110,
    59808470
  ],
  [
    "2015/01/14",
    109.8,
    110.49,
    108.5,
    109.04,
    48728190
  ],
  [
    "2015/01/13",
    110.22,
    112.8,
    108.91,
    111.43,
    66969980
  ],
  [
    "2015/01/12",
    109.25,
    112.63,
    108.8,
    112.6,
    49571170
  ],
  [
    "2015/01/09",
    112.01,
    113.25,
    110.21,
    112.67,
    53645730
  ],
  [
    "2015/01/08",
    111.89,
    112.15,
    108.7,
    109.23,
    59168760
  ],
  [
    "2015/01/07",
    107.75,
    108.2,
    106.695,
    107.2,
    39983350
  ],
  [
    "2015/01/06",
    106.26,
    107.43,
    104.63,
    106.54,
    65682250
  ],
  [
    "2015/01/05",
    106.25,
    108.65,
    105.41,
    108.29,
    64210880
  ],
  [
    "2015/01/02",
    109.33,
    111.44,
    107.35,
    111.39,
    53143770
  ],
  [
    "2014/12/31",
    110.38,
    113.13,
    110.21,
    112.82,
    41304780
  ],
  [
    "2014/12/30",
    112.52,
    113.92,
    112.11,
    113.64,
    29798660
  ],
  [
    "2014/12/29",
    113.91,
    114.77,
    113.7,
    113.79,
    27533430
  ],
  [
    "2014/12/26",
    113.99,
    114.52,
    112.01,
    112.1,
    33681200
  ],
  [
    "2014/12/24",
    112.01,
    112.71,
    112.01,
    112.58,
    14479610
  ],
  [
    "2014/12/23",
    112.54,
    113.33,
    112.46,
    113.23,
    25991030
  ],
  [
    "2014/12/22",
    112.94,
    113.49,
    111.97,
    112.16,
    45097060
  ],
  [
    "2014/12/19",
    111.78,
    113.24,
    111.66,
    112.26,
    86595830
  ],
  [
    "2014/12/18",
    112.65,
    112.65,
    110.66,
    111.87,
    58785590
  ],
  [
    "2014/12/17",
    109.41,
    109.84,
    106.82,
    107.12,
    53265930
  ],
  [
    "2014/12/16",
    106.745,
    110.16,
    106.26,
    106.37,
    60651790
  ],
  [
    "2014/12/15",
    108.225,
    111.6,
    106.35,
    110.7,
    67083260
  ],
  [
    "2014/12/12",
    109.73,
    111.87,
    109.58,
    110.46,
    55873820
  ],
  [
    "2014/12/11",
    111.62,
    113.8,
    111.34,
    112.26,
    41404690
  ],
  [
    "2014/12/10",
    111.95,
    114.85,
    111.54,
    114.41,
    44475360
  ],
  [
    "2014/12/09",
    114.12,
    114.3,
    109.35,
    110.19,
    60112240
  ],
  [
    "2014/12/08",
    112.4,
    114.648,
    111.62,
    114.1,
    57445030
  ],
  [
    "2014/12/05",
    115,
    116.08,
    114.64,
    115.99,
    38230970
  ],
  [
    "2014/12/04",
    115.49,
    117.2,
    115.29,
    115.77,
    42068020
  ],
  [
    "2014/12/03",
    115.93,
    116.35,
    115.11,
    115.75,
    42956200
  ],
  [
    "2014/12/02",
    114.63,
    115.75,
    112.75,
    113.5,
    59205320
  ],
  [
    "2014/12/01",
    115.07,
    119.25,
    111.27,
    118.81,
    83657780
  ],
  [
    "2014/11/28",
    118.93,
    119.4,
    118.05,
    119.27,
    24814400
  ],
  [
    "2014/11/26",
    119,
    119.1,
    117.83,
    117.94,
    40756950
  ],
  [
    "2014/11/25",
    117.6,
    119.75,
    117.45,
    119.07,
    68719930
  ],
  [
    "2014/11/24",
    118.625,
    118.77,
    116.62,
    116.85,
    46867340
  ],
  [
    "2014/11/21",
    116.47,
    117.57,
    116.03,
    117.51,
    56759320
  ],
  [
    "2014/11/20",
    116.31,
    116.86,
    114.85,
    114.91,
    43148650
  ],
  [
    "2014/11/19",
    114.67,
    115.74,
    113.8,
    115.44,
    41815550
  ],
  [
    "2014/11/18",
    115.47,
    115.69,
    113.89,
    113.94,
    44163250
  ],
  [
    "2014/11/17",
    113.99,
    117.28,
    113.3,
    114.27,
    46687710
  ],
  [
    "2014/11/14",
    114.18,
    114.19,
    113.05,
    113.15,
    43789060
  ],
  [
    "2014/11/13",
    112.82,
    113.45,
    111.6,
    111.8,
    59418180
  ],
  [
    "2014/11/12",
    111.25,
    111.43,
    109.37,
    109.38,
    46372630
  ],
  [
    "2014/11/11",
    109.7,
    109.75,
    108.4,
    108.7,
    27330410
  ],
  [
    "2014/11/10",
    108.83,
    109.33,
    108.67,
    109.02,
    27066060
  ],
  [
    "2014/11/07",
    109.01,
    109.32,
    108.55,
    108.75,
    33655280
  ],
  [
    "2014/11/06",
    108.7,
    108.79,
    107.8,
    108.6,
    34733740
  ],
  [
    "2014/11/05",
    108.86,
    109.3,
    108.125,
    109.1,
    37365530
  ],
  [
    "2014/11/04",
    108.6,
    109.49,
    107.72,
    109.36,
    41423660
  ],
  [
    "2014/11/03",
    109.4,
    110.3,
    108.01,
    108.22,
    52154490
  ],
  [
    "2014/10/31",
    108,
    108.04,
    107.21,
    108.01,
    44550790
  ],
  [
    "2014/10/30",
    106.98,
    107.35,
    105.9,
    106.959,
    40572000
  ],
  [
    "2014/10/29",
    107.34,
    107.37,
    106.36,
    106.65,
    52545580
  ],
  [
    "2014/10/28",
    106.74,
    106.74,
    105.35,
    105.4,
    47689070
  ],
  [
    "2014/10/27",
    105.11,
    105.48,
    104.7,
    104.85,
    34086120
  ],
  [
    "2014/10/24",
    105.22,
    105.49,
    104.53,
    105.18,
    46937880
  ],
  [
    "2014/10/23",
    104.83,
    105.051,
    103.63,
    104.08,
    70760150
  ],
  [
    "2014/10/22",
    102.99,
    104.11,
    102.6,
    102.84,
    68140010
  ],
  [
    "2014/10/21",
    102.47,
    103.02,
    101.27,
    103.02,
    93786680
  ],
  [
    "2014/10/20",
    99.76,
    99.96,
    98.22,
    98.315,
    75705040
  ],
  [
    "2014/10/17",
    97.67,
    99,
    96.81,
    97.5,
    67723910
  ],
  [
    "2014/10/16",
    96.26,
    97.72,
    95.41,
    95.55,
    72017830
  ],
  [
    "2014/10/15",
    97.54,
    99.15,
    95.18,
    97.97,
    99942790
  ],
  [
    "2014/10/14",
    98.75,
    100.52,
    98.57,
    100.39,
    63287170
  ],
  [
    "2014/10/13",
    99.81,
    101.78,
    99.81,
    101.33,
    53437060
  ],
  [
    "2014/10/10",
    100.73,
    102.03,
    100.3,
    100.69,
    66249770
  ],
  [
    "2014/10/09",
    101.02,
    102.38,
    100.61,
    101.54,
    77283330
  ],
  [
    "2014/10/08",
    100.8,
    101.11,
    98.31,
    98.76,
    57329820
  ],
  [
    "2014/10/07",
    98.75,
    100.12,
    98.73,
    99.43,
    42003200
  ],
  [
    "2014/10/06",
    99.62,
    100.65,
    99.42,
    99.95,
    36780620
  ],
  [
    "2014/10/03",
    99.62,
    100.21,
    99.04,
    99.44,
    43419580
  ],
  [
    "2014/10/02",
    99.9,
    100.22,
    98.04,
    99.27,
    47697150
  ],
  [
    "2014/10/01",
    99.18,
    100.69,
    98.7,
    100.59,
    51400260
  ],
  [
    "2014/09/30",
    100.75,
    101.54,
    100.53,
    100.81,
    55119980
  ],
  [
    "2014/09/29",
    100.11,
    100.435,
    98.63,
    98.65,
    49263260
  ],
  [
    "2014/09/26",
    100.75,
    100.75,
    98.4,
    98.53,
    62276770
  ],
  [
    "2014/09/25",
    97.87,
    100.71,
    97.72,
    100.51,
    99689300
  ],
  [
    "2014/09/24",
    101.75,
    102.85,
    101.2,
    102.16,
    59974260
  ],
  [
    "2014/09/23",
    102.64,
    102.94,
    100.54,
    100.6,
    63255860
  ],
  [
    "2014/09/22",
    101.06,
    102.14,
    100.58,
    101.8,
    52421660
  ],
  [
    "2014/09/19",
    100.96,
    102.35,
    100.88,
    102.29,
    70747430
  ],
  [
    "2014/09/18",
    101.79,
    102.35,
    101.56,
    101.93,
    36971170
  ],
  [
    "2014/09/17",
    101.58,
    101.8,
    100.5922,
    101.27,
    60783090
  ],
  [
    "2014/09/16",
    100.86,
    101.26,
    98.89,
    99.8,
    66754370
  ],
  [
    "2014/09/15",
    101.63,
    103.05,
    101.44,
    102.81,
    61169670
  ],
  [
    "2014/09/12",
    101.66,
    102.19,
    101.08,
    101.21,
    62826040
  ],
  [
    "2014/09/11",
    101.43,
    101.44,
    99.62,
    100.41,
    62077230
  ],
  [
    "2014/09/10",
    101,
    101.11,
    97.76,
    98.01,
    100352500
  ],
  [
    "2014/09/09",
    97.99,
    103.08,
    96.14,
    99.08,
    189419500
  ],
  [
    "2014/09/08",
    98.36,
    99.31,
    98.05,
    99.3,
    46176570
  ],
  [
    "2014/09/05",
    98.97,
    99.39,
    98.31,
    98.8,
    58280030
  ],
  [
    "2014/09/04",
    98.12,
    100.09,
    97.79,
    98.85,
    85537710
  ],
  [
    "2014/09/03",
    98.94,
    103.2,
    98.58,
    103.1,
    125000400
  ],
  [
    "2014/09/02",
    103.3,
    103.74,
    102.72,
    103.06,
    53227770
  ],
  [
    "2014/08/29",
    102.5,
    102.9,
    102.2,
    102.86,
    44516120
  ],
  [
    "2014/08/28",
    102.25,
    102.78,
    101.56,
    101.59,
    68368740
  ],
  [
    "2014/08/27",
    102.13,
    102.57,
    100.7,
    101.02,
    46807000
  ],
  [
    "2014/08/26",
    100.889,
    101.5,
    100.86,
    101.42,
    33079170
  ],
  [
    "2014/08/25",
    101.54,
    102.17,
    101.28,
    101.79,
    40087220
  ],
  [
    "2014/08/22",
    101.32,
    101.47,
    100.19,
    100.29,
    44028280
  ],
  [
    "2014/08/21",
    100.58,
    100.94,
    100.11,
    100.57,
    33377530
  ],
  [
    "2014/08/20",
    100.57,
    101.09,
    99.95,
    100.44,
    52565000
  ],
  [
    "2014/08/19",
    100.53,
    100.68,
    99.32,
    99.41,
    69189840
  ],
  [
    "2014/08/18",
    99.16,
    99.37,
    97.98,
    98.49,
    47285630
  ],
  [
    "2014/08/15",
    97.98,
    98.19,
    96.86,
    97.9,
    48938120
  ],
  [
    "2014/08/14",
    97.5,
    97.57,
    96.8,
    97.33,
    28056530
  ],
  [
    "2014/08/13",
    97.24,
    97.24,
    96.04,
    96.15,
    31866630
  ],
  [
    "2014/08/12",
    95.97,
    96.88,
    95.61,
    96.04,
    33485870
  ],
  [
    "2014/08/11",
    95.99,
    96.08,
    94.8355,
    95.27,
    36459430
  ],
  [
    "2014/08/08",
    94.74,
    94.82,
    93.28,
    94.26,
    41783300
  ],
  [
    "2014/08/07",
    94.48,
    95.95,
    94.1,
    94.93,
    46553350
  ],
  [
    "2014/08/06",
    94.96,
    95.48,
    94.71,
    94.75,
    38463700
  ],
  [
    "2014/08/05",
    95.12,
    95.68,
    94.36,
    95.36,
    55861030
  ],
  [
    "2014/08/04",
    95.59,
    96.58,
    95.17,
    96.37,
    39860740
  ],
  [
    "2014/08/01",
    96.13,
    96.62,
    94.81,
    94.9,
    48379730
  ],
  [
    "2014/07/31",
    95.6,
    97.45,
    95.33,
    97.16,
    56625420
  ],
  [
    "2014/07/30",
    98.15,
    98.7,
    97.67,
    98.44,
    32978480
  ],
  [
    "2014/07/29",
    98.38,
    99.44,
    98.25,
    99.33,
    42957960
  ],
  [
    "2014/07/28",
    99.02,
    99.24,
    97.55,
    97.82,
    54926940
  ],
  [
    "2014/07/25",
    97.671,
    97.84,
    96.64,
    96.85,
    43384590
  ],
  [
    "2014/07/24",
    97.03,
    97.32,
    96.42,
    97.035,
    45609040
  ],
  [
    "2014/07/23",
    97.19,
    97.88,
    95.17,
    95.42,
    90937230
  ],
  [
    "2014/07/22",
    94.72,
    94.89,
    94.12,
    94.68,
    54297530
  ],
  [
    "2014/07/21",
    93.939,
    95,
    93.72,
    94.99,
    38792960
  ],
  [
    "2014/07/18",
    94.43,
    94.74,
    93.02,
    93.62,
    49838110
  ],
  [
    "2014/07/17",
    93.0899,
    95.279,
    92.57,
    95.03,
    57111160
  ],
  [
    "2014/07/16",
    94.78,
    97.1,
    94.74,
    96.97,
    53323940
  ],
  [
    "2014/07/15",
    95.32,
    96.85,
    95.03,
    96.8,
    45187420
  ],
  [
    "2014/07/14",
    96.45,
    96.89,
    95.65,
    95.86,
    42643760
  ],
  [
    "2014/07/11",
    95.22,
    95.89,
    94.8625,
    95.36,
    33960300
  ],
  [
    "2014/07/10",
    95.035,
    95.55,
    93.52,
    93.76,
    39633800
  ],
  [
    "2014/07/09",
    95.39,
    95.95,
    94.76,
    95.44,
    36267350
  ],
  [
    "2014/07/08",
    95.35,
    96.8,
    93.92,
    96.27,
    65111960
  ],
  [
    "2014/07/07",
    95.968,
    95.99,
    94.1,
    94.14,
    54809030
  ],
  [
    "2014/07/03",
    94.03,
    94.1,
    93.2,
    93.67,
    22891750
  ],
  [
    "2014/07/02",
    93.48,
    94.06,
    93.09,
    93.865,
    28414310
  ],
  [
    "2014/07/01",
    93.52,
    94.07,
    93.13,
    93.52,
    38156280
  ],
  [
    "2014/06/30",
    92.93,
    93.725,
    92.09,
    92.1,
    49474230
  ],
  [
    "2014/06/27",
    91.98,
    92,
    90.77,
    90.82,
    61758200
  ],
  [
    "2014/06/26",
    90.9,
    91.05,
    89.8,
    90.37,
    32528680
  ],
  [
    "2014/06/25",
    90.36,
    90.7,
    89.65,
    90.21,
    36835900
  ],
  [
    "2014/06/24",
    90.28,
    91.74,
    90.19,
    90.75,
    38977670
  ],
  [
    "2014/06/23",
    90.83,
    91.62,
    90.6,
    91.32,
    43611710
  ],
  [
    "2014/06/20",
    90.91,
    92.55,
    90.9,
    91.85,
    100478600
  ],
  [
    "2014/06/19",
    91.86,
    92.3,
    91.3389,
    92.29,
    35476080
  ],
  [
    "2014/06/18",
    92.18,
    92.29,
    91.35,
    92.27,
    33314720
  ],
  [
    "2014/06/17",
    92.08,
    92.7,
    91.8,
    92.31,
    29684620
  ],
  [
    "2014/06/16",
    92.2,
    92.75,
    91.45,
    91.51,
    35371460
  ],
  [
    "2014/06/13",
    91.28,
    92.44,
    90.88,
    92.2,
    54406640
  ],
  [
    "2014/06/12",
    92.29,
    94.12,
    91.9,
    94.04,
    54628650
  ],
  [
    "2014/06/11",
    93.86,
    94.76,
    93.47,
    94.13,
    45528740
  ],
  [
    "2014/06/10",
    94.25,
    95.05,
    93.57,
    94.73,
    62563070
  ],
  [
    "2014/06/09",
    93.7,
    93.88,
    91.75,
    92.7,
    75295450
  ],
  [
    "2014/06/06",
    92.2243,
    93.0371,
    92.0671,
    92.8428,
    87403076
  ],
  [
    "2014/06/05",
    92.4785,
    92.7671,
    91.8014,
    92.3143,
    75796583
  ],
  [
    "2014/06/04",
    92.1171,
    92.5557,
    90.8728,
    91.0628,
    83735285
  ],
  [
    "2014/06/03",
    91.0771,
    91.2485,
    89.75,
    89.78,
    73043412
  ],
  [
    "2014/06/02",
    89.8071,
    90.69,
    88.9285,
    90.5657,
    92179668
  ],
  [
    "2014/05/30",
    90.4285,
    92.0243,
    89.8428,
    91.14,
    140860202
  ],
  [
    "2014/05/29",
    90.7685,
    90.9814,
    89.6814,
    89.6928,
    93737728
  ],
  [
    "2014/05/28",
    89.1443,
    89.9757,
    89.1114,
    89.4314,
    78793704
  ],
  [
    "2014/05/27",
    89.3757,
    89.4085,
    87.9471,
    87.9828,
    86840486
  ],
  [
    "2014/05/23",
    87.7328,
    87.8184,
    86.6385,
    86.75,
    57918367
  ],
  [
    "2014/05/22",
    86.7528,
    87.1214,
    86.3,
    86.6571,
    50142667
  ],
  [
    "2014/05/21",
    86.6157,
    86.6714,
    86.0085,
    86.2614,
    49184983
  ],
  [
    "2014/05/20",
    86.3871,
    86.6285,
    85.8185,
    86.3585,
    58232373
  ],
  [
    "2014/05/19",
    86.37,
    86.7614,
    85.3328,
    85.4071,
    78819884
  ],
  [
    "2014/05/16",
    85.3585,
    85.3614,
    83.6285,
    84.09,
    68960136
  ],
  [
    "2014/05/15",
    84.1171,
    85.2285,
    84.0057,
    84.9571,
    57427744
  ],
  [
    "2014/05/14",
    84.8385,
    85.3428,
    84.5343,
    84.6328,
    41505203
  ],
  [
    "2014/05/13",
    84.8228,
    84.9343,
    84.3857,
    84.5714,
    39854512
  ],
  [
    "2014/05/12",
    84.69,
    84.8085,
    83.9143,
    83.9271,
    53184042
  ],
  [
    "2014/05/09",
    83.6489,
    83.75,
    82.9043,
    83.5057,
    72767192
  ],
  [
    "2014/05/08",
    83.9985,
    84.9157,
    83.7714,
    84.0357,
    57243511
  ],
  [
    "2014/05/07",
    84.6185,
    85.3271,
    83.9614,
    85.0357,
    70532231
  ],
  [
    "2014/05/06",
    84.9157,
    86.3442,
    84.9157,
    85.9714,
    93468228
  ],
  [
    "2014/05/05",
    85.8514,
    85.8571,
    84.2857,
    84.3057,
    71523851
  ],
  [
    "2014/05/02",
    84.6543,
    84.8857,
    84.2443,
    84.62,
    47673150
  ],
  [
    "2014/05/01",
    84.4971,
    84.9714,
    83.7657,
    84.5714,
    60958860
  ],
  [
    "2014/04/30",
    84.2985,
    85.6328,
    84.2571,
    84.6628,
    114029614
  ],
  [
    "2014/04/29",
    84.6185,
    85.14,
    84.2157,
    84.82,
    84049445
  ],
  [
    "2014/04/28",
    84.87,
    85.1071,
    81.7928,
    81.8285,
    167001640
  ],
  [
    "2014/04/25",
    81.7057,
    81.7128,
    80.5657,
    80.6471,
    97435199
  ],
  [
    "2014/04/24",
    81.11,
    81.4285,
    80.1043,
    81.1728,
    189588407
  ],
  [
    "2014/04/23",
    74.9643,
    75.8757,
    74.9214,
    75.58,
    93473618
  ],
  [
    "2014/04/22",
    75.957,
    75.9751,
    75.2144,
    75.4728,
    50607747
  ],
  [
    "2014/04/21",
    75.8814,
    76.02,
    74.8514,
    75.0485,
    45546494
  ],
  [
    "2014/04/17",
    74.9914,
    75.3943,
    74.1714,
    74.2857,
    70978621
  ],
  [
    "2014/04/16",
    74.1443,
    74.4414,
    73.4479,
    74.0071,
    52515794
  ],
  [
    "2014/04/15",
    73.9942,
    74.52,
    73.0471,
    74.3243,
    66461884
  ],
  [
    "2014/04/14",
    74.5257,
    74.5943,
    73.8871,
    74.5571,
    51252748
  ],
  [
    "2014/04/11",
    74.23,
    74.69,
    73.8771,
    74.1428,
    67920698
  ],
  [
    "2014/04/10",
    74.7828,
    76.0343,
    74.7385,
    75.8114,
    59701814
  ],
  [
    "2014/04/09",
    75.76,
    75.7843,
    74.5743,
    74.6628,
    51357706
  ],
  [
    "2014/04/08",
    74.7771,
    75.16,
    74.1,
    75.0271,
    60880929
  ],
  [
    "2014/04/07",
    74.7814,
    75.8428,
    74.5557,
    75.4314,
    72146992
  ],
  [
    "2014/04/04",
    75.9743,
    77.1428,
    75.7971,
    77.1157,
    68615246
  ],
  [
    "2014/04/03",
    76.97,
    77.5,
    76.8057,
    77.3414,
    40472773
  ],
  [
    "2014/04/02",
    77.5071,
    77.64,
    77.18,
    77.4828,
    44803807
  ],
  [
    "2014/04/01",
    77.3785,
    77.41,
    76.6814,
    76.8228,
    50069657
  ],
  [
    "2014/03/31",
    76.6771,
    77.2585,
    76.5614,
    77.0328,
    41787976
  ],
  [
    "2014/03/28",
    76.6943,
    76.9914,
    76.3214,
    76.9028,
    49703046
  ],
  [
    "2014/03/27",
    76.78,
    77.3571,
    76.4457,
    77.145,
    55330425
  ],
  [
    "2014/03/26",
    77.1114,
    78.4285,
    76.98,
    78.0743,
    74394902
  ],
  [
    "2014/03/25",
    77.8557,
    77.9643,
    77.0843,
    77.3571,
    70284361
  ],
  [
    "2014/03/24",
    77.0271,
    77.2143,
    76.4371,
    76.9171,
    88674487
  ],
  [
    "2014/03/21",
    76.1243,
    76.25,
    75.19,
    75.99,
    93431688
  ],
  [
    "2014/03/20",
    75.5285,
    76.0957,
    75.3357,
    75.6985,
    52017415
  ],
  [
    "2014/03/19",
    75.8943,
    76.6057,
    75.5714,
    76.0371,
    56077605
  ],
  [
    "2014/03/18",
    75.9143,
    75.9957,
    75.0286,
    75.1285,
    52279152
  ],
  [
    "2014/03/17",
    75.2485,
    75.71,
    75.1214,
    75.3857,
    49725201
  ],
  [
    "2014/03/14",
    74.9557,
    75.8414,
    74.7143,
    75.5414,
    59166181
  ],
  [
    "2014/03/13",
    75.8071,
    77.0943,
    75.5943,
    76.7771,
    64314038
  ],
  [
    "2014/03/12",
    76.6585,
    76.7643,
    76,
    76.3585,
    49819071
  ],
  [
    "2014/03/11",
    76.5843,
    76.9628,
    76.0843,
    76.4928,
    69791288
  ],
  [
    "2014/03/10",
    75.8457,
    76.19,
    75.477,
    75.48,
    44638950
  ],
  [
    "2014/03/07",
    75.7771,
    75.9971,
    75.15,
    75.87,
    55164427
  ],
  [
    "2014/03/06",
    75.8214,
    76.3485,
    75.4428,
    76.1128,
    46363282
  ],
  [
    "2014/03/05",
    76.0514,
    76.3928,
    75.59,
    75.8457,
    50000910
  ],
  [
    "2014/03/04",
    75.8914,
    76.0914,
    75.3957,
    75.8571,
    64772440
  ],
  [
    "2014/03/03",
    75.3943,
    75.8071,
    74.6871,
    74.7743,
    59671581
  ],
  [
    "2014/02/28",
    75.1771,
    76.1071,
    74.5885,
    75.5828,
    92930208
  ],
  [
    "2014/02/27",
    75.3814,
    75.54,
    73.7214,
    73.8771,
    75444623
  ],
  [
    "2014/02/26",
    73.9071,
    75,
    73.6571,
    74.8014,
    69024270
  ],
  [
    "2014/02/25",
    74.58,
    75.6521,
    74.4285,
    75.6257,
    57961606
  ],
  [
    "2014/02/24",
    75.3643,
    75.7028,
    74.6314,
    74.7357,
    72208942
  ],
  [
    "2014/02/21",
    75.0357,
    76.3671,
    74.9428,
    76.1133,
    69688045
  ],
  [
    "2014/02/20",
    75.8785,
    76.7143,
    75.5714,
    76.1414,
    76457383
  ],
  [
    "2014/02/19",
    76.7671,
    78.1271,
    76.3357,
    77.8214,
    78415914
  ],
  [
    "2014/02/18",
    77.9985,
    78.7414,
    77.9443,
    78,
    65048101
  ],
  [
    "2014/02/14",
    77.7128,
    77.9971,
    77.3157,
    77.4957,
    68395257
  ],
  [
    "2014/02/13",
    77.7757,
    77.8357,
    76.3143,
    76.38,
    76790093
  ],
  [
    "2014/02/12",
    76.56,
    77.08,
    76.1771,
    76.7071,
    76994423
  ],
  [
    "2014/02/11",
    76.5657,
    76.8214,
    75.6428,
    75.8014,
    70489461
  ],
  [
    "2014/02/10",
    75.57,
    75.9985,
    74,
    74.0943,
    86342646
  ],
  [
    "2014/02/07",
    74.24,
    74.7042,
    73.9114,
    74.4828,
    93444918
  ],
  [
    "2014/02/06",
    73.2157,
    73.3571,
    72.5443,
    72.8657,
    64415139
  ],
  [
    "2014/02/05",
    73.2271,
    73.6114,
    72.3217,
    72.3657,
    82072855
  ],
  [
    "2014/02/04",
    72.6843,
    72.78,
    71.8228,
    72.2643,
    94166758
  ],
  [
    "2014/02/03",
    71.6471,
    72.5328,
    71.3286,
    71.8014,
    100347900
  ],
  [
    "2014/01/31",
    71.5143,
    71.6471,
    70.5071,
    70.74,
    116191705
  ],
  [
    "2014/01/30",
    71.3974,
    72.3571,
    70.9571,
    71.7914,
    169602001
  ],
  [
    "2014/01/29",
    71.5357,
    72.4814,
    71.2314,
    71.9928,
    125679438
  ],
  [
    "2014/01/28",
    72.3571,
    73.5714,
    71.7243,
    72.68,
    266302550
  ],
  [
    "2014/01/27",
    78.6428,
    79.2571,
    77.9643,
    78.5814,
    135926881
  ],
  [
    "2014/01/24",
    78.01,
    79.3743,
    77.8214,
    79.1428,
    107943182
  ],
  [
    "2014/01/23",
    79.4543,
    79.5,
    77.8295,
    78.5628,
    100803600
  ],
  [
    "2014/01/22",
    78.7871,
    79.6128,
    78.2585,
    78.7021,
    94941728
  ],
  [
    "2014/01/21",
    78.4385,
    78.5814,
    77.2028,
    77.2843,
    81897015
  ],
  [
    "2014/01/17",
    77.2385,
    78.8671,
    77.1285,
    78.7828,
    106660852
  ],
  [
    "2014/01/16",
    79.1785,
    79.55,
    78.8114,
    79.2714,
    57313035
  ],
  [
    "2014/01/15",
    79.6228,
    80.0285,
    78.8085,
    79.0743,
    97888589
  ],
  [
    "2014/01/14",
    78.0557,
    78.1043,
    76.8085,
    76.8885,
    83082535
  ],
  [
    "2014/01/13",
    76.5328,
    77.5,
    75.6971,
    75.7014,
    94612448
  ],
  [
    "2014/01/10",
    76.1343,
    77.2571,
    75.8728,
    77.1185,
    76235553
  ],
  [
    "2014/01/09",
    76.6455,
    78.1228,
    76.4786,
    78.1143,
    69762819
  ],
  [
    "2014/01/08",
    77.6371,
    77.9371,
    76.9557,
    76.9728,
    64158428
  ],
  [
    "2014/01/07",
    77.1482,
    77.9943,
    76.8464,
    77.76,
    80172914
  ],
  [
    "2014/01/06",
    77.7043,
    78.1143,
    76.2285,
    76.7785,
    103132361
  ],
  [
    "2014/01/03",
    77.2828,
    79.1,
    77.2043,
    78.98,
    98046999
  ],
  [
    "2014/01/02",
    79.0185,
    79.5757,
    78.8601,
    79.3828,
    58661530
  ],
  [
    "2013/12/31",
    80.1457,
    80.1828,
    79.1428,
    79.1671,
    55761100
  ],
  [
    "2013/12/30",
    79.2171,
    80.0128,
    78.903,
    79.6371,
    63265305
  ],
  [
    "2013/12/27",
    80.0128,
    80.63,
    79.9285,
    80.5457,
    56385717
  ],
  [
    "2013/12/26",
    80.5571,
    81.3571,
    80.4823,
    81.1571,
    50906710
  ],
  [
    "2013/12/24",
    81.0957,
    81.6971,
    80.8614,
    81.4128,
    41888748
  ],
  [
    "2013/12/23",
    81.4414,
    81.5314,
    80.3943,
    81.1428,
    125072328
  ],
  [
    "2013/12/20",
    78.4314,
    78.8014,
    77.831,
    77.9185,
    108738663
  ],
  [
    "2013/12/19",
    77.78,
    78.5714,
    77.6757,
    78.5,
    79939814
  ],
  [
    "2013/12/18",
    78.6814,
    78.7785,
    76.9714,
    78.5285,
    141217062
  ],
  [
    "2013/12/17",
    79.2843,
    79.92,
    79.0535,
    79.4014,
    57137328
  ],
  [
    "2013/12/16",
    79.6428,
    80.377,
    79.2871,
    79.2885,
    70547981
  ],
  [
    "2013/12/13",
    79.2043,
    80.4114,
    79.0957,
    80.4071,
    82974455
  ],
  [
    "2013/12/12",
    80.0771,
    80.7628,
    80.0043,
    80.306,
    65465763
  ],
  [
    "2013/12/11",
    80.1943,
    81.5671,
    79.9557,
    81,
    89783987
  ],
  [
    "2013/12/10",
    80.7928,
    81.1257,
    80.1714,
    80.5114,
    69101620
  ],
  [
    "2013/12/09",
    80.9185,
    81.3685,
    80.1286,
    80.1286,
    79945274
  ],
  [
    "2013/12/06",
    80.0028,
    80.9643,
    79.9385,
    80.8271,
    85919076
  ],
  [
    "2013/12/05",
    81.1287,
    82.1622,
    80.9157,
    81.8071,
    111600823
  ],
  [
    "2013/12/04",
    80.7143,
    81.3128,
    80.1171,
    80.7857,
    94279248
  ],
  [
    "2013/12/03",
    80.9031,
    80.9114,
    79.6685,
    79.7571,
    112338274
  ],
  [
    "2013/12/02",
    78.7471,
    80.6185,
    78.6885,
    79.7143,
    117918255
  ],
  [
    "2013/11/29",
    79.4385,
    79.7614,
    78.2585,
    78.4971,
    79532274
  ],
  [
    "2013/11/27",
    77.9943,
    78,
    76.2,
    76.6157,
    90644497
  ],
  [
    "2013/11/26",
    76.2,
    76.5914,
    74.8571,
    74.8743,
    99957720
  ],
  [
    "2013/11/25",
    74.82,
    75.1243,
    74.4285,
    74.4314,
    57270811
  ],
  [
    "2013/11/22",
    74.2571,
    74.5943,
    74.0757,
    74.2171,
    55833466
  ],
  [
    "2013/11/21",
    74.448,
    74.4585,
    73.3814,
    73.9428,
    65382638
  ],
  [
    "2013/11/20",
    73.5714,
    74.3457,
    73.4757,
    74.1757,
    48459468
  ],
  [
    "2013/11/19",
    74.2214,
    74.7685,
    73.9957,
    74.1471,
    52105335
  ],
  [
    "2013/11/18",
    74.0898,
    75.3128,
    74.0285,
    74.9985,
    60997871
  ],
  [
    "2013/11/15",
    74.9987,
    75.5843,
    74.9271,
    75.2257,
    79339984
  ],
  [
    "2013/11/14",
    75.4514,
    75.6114,
    74.5528,
    74.6871,
    70401611
  ],
  [
    "2013/11/13",
    74.3763,
    74.6071,
    73.8514,
    74,
    49154022
  ],
  [
    "2013/11/12",
    74.2871,
    74.8457,
    73.8571,
    73.9528,
    51067815
  ],
  [
    "2013/11/11",
    74.1497,
    74.5243,
    73.4871,
    74.2843,
    56747589
  ],
  [
    "2013/11/08",
    74.3657,
    74.4471,
    73.2271,
    73.5114,
    69617240
  ],
  [
    "2013/11/07",
    73.2131,
    74.7414,
    73.1971,
    74.2257,
    65542966
  ],
  [
    "2013/11/06",
    74.4171,
    74.98,
    74.0285,
    74.8785,
    55716622
  ],
  [
    "2013/11/05",
    75.0641,
    75.555,
    74.7143,
    74.94,
    66243519
  ],
  [
    "2013/11/04",
    75.25,
    75.26,
    74.1157,
    74.4428,
    61011871
  ],
  [
    "2013/11/01",
    74.29,
    74.9714,
    73.6914,
    74.86,
    68524519
  ],
  [
    "2013/10/31",
    74.6717,
    75.3557,
    74.4671,
    75,
    68774804
  ],
  [
    "2013/10/30",
    74.9851,
    75.36,
    73.86,
    74.23,
    88125406
  ],
  [
    "2013/10/29",
    73.8111,
    77.0357,
    73.5057,
    76.61,
    158499648
  ],
  [
    "2013/10/28",
    75.6965,
    75.8571,
    74.7443,
    75.5771,
    124205797
  ],
  [
    "2013/10/25",
    75.1368,
    76.1757,
    75.0157,
    75.9021,
    84316215
  ],
  [
    "2013/10/24",
    75.9871,
    76.0671,
    74.6357,
    75,
    96004539
  ],
  [
    "2013/10/23",
    74.9943,
    75.0957,
    74.1428,
    74.1428,
    78237833
  ],
  [
    "2013/10/22",
    74.2668,
    75.4928,
    72.5757,
    75.2007,
    133200030
  ],
  [
    "2013/10/21",
    74.4803,
    74.9,
    73.0743,
    73.11,
    98700380
  ],
  [
    "2013/10/18",
    72.6985,
    72.7514,
    72.2443,
    72.2843,
    72195292
  ],
  [
    "2013/10/17",
    72.0714,
    72.1114,
    71.3828,
    71.4257,
    63116954
  ],
  [
    "2013/10/16",
    71.5877,
    71.79,
    71.3186,
    71.5414,
    62449609
  ],
  [
    "2013/10/15",
    71.24,
    71.7143,
    70.7886,
    71.0721,
    79715744
  ],
  [
    "2013/10/14",
    70.8628,
    71.0828,
    69.9071,
    69.9757,
    65216780
  ],
  [
    "2013/10/11",
    70.4017,
    70.5486,
    69.3086,
    69.57,
    66797100
  ],
  [
    "2013/10/10",
    69.9483,
    70.34,
    69.5771,
    70.1886,
    69186523
  ],
  [
    "2013/10/09",
    69.5126,
    69.6843,
    68.3257,
    69.2343,
    75304273
  ],
  [
    "2013/10/08",
    68.7057,
    70.0914,
    68.6486,
    69.9914,
    72260532
  ],
  [
    "2013/10/07",
    69.6786,
    70.3786,
    69.3357,
    69.5086,
    77889233
  ],
  [
    "2013/10/04",
    69.0043,
    69.2286,
    68.3714,
    69.1228,
    64638089
  ],
  [
    "2013/10/03",
    69.0586,
    70.3357,
    68.6769,
    70.0728,
    78802384
  ],
  [
    "2013/10/02",
    69.9371,
    70.2571,
    69.1071,
    69.3757,
    71799162
  ],
  [
    "2013/10/01",
    69.7086,
    69.8771,
    68.3401,
    68.35,
    88194286
  ],
  [
    "2013/09/30",
    68.1071,
    68.8086,
    67.773,
    68.1786,
    64764985
  ],
  [
    "2013/09/27",
    68.9643,
    69.2386,
    68.6743,
    69.1114,
    56787853
  ],
  [
    "2013/09/26",
    69.46,
    69.7943,
    69.1286,
    69.4286,
    59050786
  ],
  [
    "2013/09/25",
    68.79,
    69.9486,
    68.7757,
    69.8857,
    79011544
  ],
  [
    "2013/09/24",
    69.8714,
    70.7814,
    69.6886,
    70.6971,
    90481397
  ],
  [
    "2013/09/23",
    70.0914,
    70.9871,
    68.9428,
    70.8714,
    189942957
  ],
  [
    "2013/09/20",
    66.7728,
    68.3643,
    66.5714,
    68.2857,
    174425492
  ],
  [
    "2013/09/19",
    67.4714,
    67.9757,
    67.0357,
    67.2428,
    100811930
  ],
  [
    "2013/09/18",
    66.3828,
    66.6214,
    65.8086,
    66.1686,
    113636704
  ],
  [
    "2013/09/17",
    65.0457,
    65.6728,
    63.9286,
    63.9943,
    99704600
  ],
  [
    "2013/09/16",
    64.3028,
    65.9443,
    63.8886,
    65.8571,
    136563951
  ],
  [
    "2013/09/13",
    66.4143,
    67.4042,
    66.3857,
    67.0486,
    74495492
  ],
  [
    "2013/09/12",
    67.5271,
    67.9143,
    66.5728,
    66.9286,
    100856800
  ],
  [
    "2013/09/11",
    66.8157,
    67.67,
    66.4014,
    66.7157,
    224172687
  ],
  [
    "2013/09/10",
    70.6628,
    72.4928,
    69.9286,
    72.3143,
    185372026
  ],
  [
    "2013/09/09",
    72.31,
    72.56,
    71.9257,
    72.1428,
    84479315
  ],
  [
    "2013/09/06",
    71.1743,
    71.34,
    69.9928,
    71.2057,
    89482147
  ],
  [
    "2013/09/05",
    70.7528,
    71.5257,
    70.52,
    71.4643,
    58779242
  ],
  [
    "2013/09/04",
    71.2416,
    71.7485,
    70.8971,
    71.3657,
    86016026
  ],
  [
    "2013/09/03",
    69.7971,
    71.5143,
    69.6214,
    70.4428,
    82966965
  ],
  [
    "2013/08/30",
    69.6023,
    70.4214,
    69.5,
    70.2857,
    68053649
  ],
  [
    "2013/08/29",
    70.2428,
    70.9286,
    70.1614,
    70.2357,
    59804259
  ],
  [
    "2013/08/28",
    70.128,
    70.8286,
    69.4286,
    69.4286,
    76746763
  ],
  [
    "2013/08/27",
    69.7986,
    71.7871,
    69.4714,
    71.1428,
    105846822
  ],
  [
    "2013/08/26",
    71.8528,
    72.8857,
    71.5,
    71.5357,
    82354395
  ],
  [
    "2013/08/23",
    71.5743,
    71.9071,
    71.3357,
    71.8957,
    55559766
  ],
  [
    "2013/08/22",
    71.8514,
    72.2271,
    71.1714,
    72.14,
    60866474
  ],
  [
    "2013/08/21",
    71.7657,
    72.45,
    71.6,
    71.9414,
    83783025
  ],
  [
    "2013/08/20",
    71.5814,
    72.9385,
    71.5457,
    72.8157,
    89508677
  ],
  [
    "2013/08/19",
    72.5343,
    73.3914,
    72,
    72.0485,
    127401718
  ],
  [
    "2013/08/16",
    71.7614,
    71.8485,
    71.2657,
    71.45,
    90314517
  ],
  [
    "2013/08/15",
    71.13,
    71.7713,
    69.869,
    70.9171,
    122386917
  ],
  [
    "2013/08/14",
    71.2143,
    72.0357,
    70.4857,
    71.1257,
    188427037
  ],
  [
    "2013/08/13",
    69.9386,
    70.6657,
    66.8643,
    67.2771,
    219450906
  ],
  [
    "2013/08/12",
    66.7657,
    66.95,
    65.2328,
    65.2657,
    90984207
  ],
  [
    "2013/08/09",
    64.9214,
    65.78,
    64.8071,
    65.52,
    66643940
  ],
  [
    "2013/08/08",
    65.8586,
    66.3,
    65.4214,
    66.265,
    63939790
  ],
  [
    "2013/08/07",
    66.4257,
    66.7143,
    65.9671,
    66.2571,
    74622262
  ],
  [
    "2013/08/06",
    66.4643,
    67.4128,
    66.0243,
    66.86,
    83703085
  ],
  [
    "2013/08/05",
    67.0643,
    67.2386,
    66.0214,
    66.3843,
    79577704
  ],
  [
    "2013/08/02",
    66.0771,
    66.1214,
    65.2371,
    65.43,
    68411287
  ],
  [
    "2013/08/01",
    65.2394,
    65.2571,
    64.7514,
    65.1076,
    51386070
  ],
  [
    "2013/07/31",
    64.6471,
    65.3346,
    64.2043,
    64.9986,
    80624904
  ],
  [
    "2013/07/30",
    64.76,
    65.3071,
    64.1757,
    64.28,
    77240193
  ],
  [
    "2013/07/29",
    63.97,
    64.2843,
    62.8857,
    62.9714,
    62006404
  ],
  [
    "2013/07/26",
    62.9986,
    63.0057,
    62.0486,
    62.1857,
    50020601
  ],
  [
    "2013/07/25",
    62.6428,
    63.0571,
    62.2586,
    62.9571,
    57358143
  ],
  [
    "2013/07/24",
    62.93,
    63.5128,
    62.18,
    62.7043,
    147906334
  ],
  [
    "2013/07/23",
    59.8557,
    60.9943,
    59.8157,
    60.8571,
    88619467
  ],
  [
    "2013/07/22",
    60.9014,
    61.3928,
    60.7811,
    61.3514,
    51912282
  ],
  [
    "2013/07/19",
    60.7071,
    61.9971,
    60.6214,
    61.8714,
    67137272
  ],
  [
    "2013/07/18",
    61.6797,
    62.1243,
    61.5157,
    61.9114,
    54658172
  ],
  [
    "2013/07/17",
    61.4728,
    61.7457,
    61.1743,
    61.3857,
    49737479
  ],
  [
    "2013/07/16",
    61.4564,
    61.53,
    60.5957,
    60.9314,
    54028599
  ],
  [
    "2013/07/15",
    61.0628,
    61.6371,
    60.6857,
    60.7157,
    60473991
  ],
  [
    "2013/07/12",
    60.93,
    61.3986,
    60.4871,
    61.0928,
    69863934
  ],
  [
    "2013/07/11",
    61.0411,
    61.1786,
    60.1671,
    60.4214,
    81567174
  ],
  [
    "2013/07/10",
    60.1043,
    60.6857,
    59.75,
    59.9428,
    70064141
  ],
  [
    "2013/07/09",
    60.3357,
    60.5,
    58.6257,
    59.0857,
    88135556
  ],
  [
    "2013/07/08",
    59.2928,
    60.1428,
    58.6643,
    60.0157,
    74476172
  ],
  [
    "2013/07/05",
    59.6314,
    60.47,
    59.3357,
    60.0557,
    68482701
  ],
  [
    "2013/07/03",
    60.1143,
    60.4257,
    59.6357,
    60.1228,
    60232176
  ],
  [
    "2013/07/02",
    59.7843,
    60.2328,
    58.4957,
    58.5657,
    117427695
  ],
  [
    "2013/07/01",
    58.46,
    58.8957,
    57.3171,
    57.5271,
    97736269
  ],
  [
    "2013/06/28",
    56.6471,
    57.1814,
    55.5528,
    55.9086,
    144584903
  ],
  [
    "2013/06/27",
    56.2543,
    57.3414,
    56.22,
    57.0357,
    84237745
  ],
  [
    "2013/06/26",
    56.8671,
    57.8271,
    56.5228,
    57.7,
    91911848
  ],
  [
    "2013/06/25",
    57.5186,
    58.2557,
    56.9757,
    57.9571,
    78533304
  ],
  [
    "2013/06/24",
    57.5057,
    58.38,
    56.8643,
    58.2,
    120047026
  ],
  [
    "2013/06/21",
    59.0714,
    60,
    58.3,
    59.7843,
    120212576
  ],
  [
    "2013/06/20",
    59.5483,
    60.8543,
    59.31,
    59.9,
    89321357
  ],
  [
    "2013/06/19",
    60.4286,
    61.6657,
    60.4286,
    61.6286,
    77690993
  ],
  [
    "2013/06/18",
    61.6814,
    62.1286,
    61.4586,
    61.6514,
    48375328
  ],
  [
    "2013/06/17",
    61.7143,
    62.2428,
    61.4802,
    61.6343,
    64784564
  ],
  [
    "2013/06/14",
    61.4357,
    62.3271,
    61.2143,
    62.2,
    67955299
  ],
  [
    "2013/06/13",
    62.2807,
    62.4486,
    61.25,
    61.7857,
    71449021
  ],
  [
    "2013/06/12",
    61.7414,
    63.0357,
    61.6428,
    62.7857,
    66270567
  ],
  [
    "2013/06/11",
    62.5143,
    63.2514,
    61.9028,
    62.2486,
    71515731
  ],
  [
    "2013/06/10",
    62.6986,
    64.1541,
    62.4,
    63.5328,
    112489474
  ],
  [
    "2013/06/07",
    63.1158,
    63.32,
    61.8243,
    62.3571,
    101081990
  ],
  [
    "2013/06/06",
    62.6371,
    63.8571,
    62.0071,
    63.6386,
    104167451
  ],
  [
    "2013/06/05",
    63.5871,
    64.3886,
    63.3871,
    63.6643,
    72524432
  ],
  [
    "2013/06/04",
    64.1871,
    64.9186,
    63.9128,
    64.7457,
    72575322
  ],
  [
    "2013/06/03",
    64.3886,
    64.6228,
    63.2114,
    64.39,
    92900598
  ],
  [
    "2013/05/31",
    64.2478,
    65.3,
    64.2143,
    64.6428,
    95688069
  ],
  [
    "2013/05/30",
    64.5114,
    64.9286,
    63.5014,
    63.6643,
    88354937
  ],
  [
    "2013/05/29",
    63.5643,
    63.9286,
    62.7714,
    62.8571,
    82553265
  ],
  [
    "2013/05/28",
    63.0627,
    64.4443,
    62.9786,
    64.2714,
    96311559
  ],
  [
    "2013/05/24",
    63.5928,
    63.6657,
    62.9086,
    62.9786,
    69009031
  ],
  [
    "2013/05/23",
    63.1628,
    63.7371,
    62.2557,
    62.2786,
    88239856
  ],
  [
    "2013/05/22",
    63.0506,
    64.05,
    62.6028,
    63.4357,
    110682773
  ],
  [
    "2013/05/21",
    62.8086,
    63.64,
    62.0286,
    62.5928,
    113917824
  ],
  [
    "2013/05/20",
    63.2757,
    63.6857,
    61.4428,
    61.7014,
    112529584
  ],
  [
    "2013/05/17",
    61.8943,
    62.87,
    61.5728,
    62.7214,
    106966262
  ],
  [
    "2013/05/16",
    62.0826,
    62.55,
    59.8428,
    60.4628,
    150737695
  ],
  [
    "2013/05/15",
    61.2643,
    63,
    60.3371,
    62.7371,
    185168956
  ],
  [
    "2013/05/14",
    63.4086,
    65.0286,
    63.1643,
    64.8357,
    111617413
  ],
  [
    "2013/05/13",
    64.9628,
    65.4143,
    64.5,
    64.5014,
    79216224
  ],
  [
    "2013/05/10",
    64.71,
    65.6728,
    64.3543,
    65.4243,
    83615305
  ],
  [
    "2013/05/09",
    65.2528,
    66.1428,
    65.0828,
    65.6871,
    99448260
  ],
  [
    "2013/05/08",
    66.2628,
    66.4814,
    65.1157,
    65.5771,
    117977895
  ],
  [
    "2013/05/07",
    65.5226,
    66.5357,
    64.8143,
    66.4243,
    120467656
  ],
  [
    "2013/05/06",
    65.8157,
    66.0286,
    64.9014,
    65.1014,
    123979417
  ],
  [
    "2013/05/03",
    64.2828,
    64.7471,
    64.1643,
    64.4728,
    90287637
  ],
  [
    "2013/05/02",
    63.6457,
    64.0843,
    62.9471,
    63.1114,
    105409532
  ],
  [
    "2013/05/01",
    62.7557,
    63.5614,
    62.0557,
    63.4943,
    126694438
  ],
  [
    "2013/04/30",
    63.2543,
    63.6071,
    61.7243,
    62.1571,
    172699362
  ],
  [
    "2013/04/29",
    61.4457,
    61.9453,
    60,
    60.0643,
    159929048
  ],
  [
    "2013/04/26",
    59.6007,
    59.8241,
    58.3214,
    58.5443,
    190977767
  ],
  [
    "2013/04/25",
    58.34,
    59.1343,
    58.1428,
    58.7464,
    95958899
  ],
  [
    "2013/04/24",
    57.9231,
    59.3214,
    56.0714,
    56.22,
    242352533
  ],
  [
    "2013/04/23",
    58.0186,
    58.3401,
    56.9728,
    57.7128,
    150492275
  ],
  [
    "2013/04/22",
    56.9528,
    57.4571,
    55.8964,
    56.0914,
    107226032
  ],
  [
    "2013/04/19",
    55.79,
    57.0857,
    55.0143,
    55.4243,
    152132166
  ],
  [
    "2013/04/18",
    56.0071,
    57.97,
    55.6774,
    57.8557,
    166414970
  ],
  [
    "2013/04/17",
    57.5428,
    60.0857,
    56.8728,
    60.0386,
    236094111
  ],
  [
    "2013/04/16",
    60.8914,
    60.9443,
    60.0814,
    60.2243,
    76203143
  ],
  [
    "2013/04/15",
    59.9786,
    61.1271,
    59.9357,
    61,
    79101214
  ],
  [
    "2013/04/12",
    61.4,
    62.0214,
    61.2986,
    62.0214,
    59634201
  ],
  [
    "2013/04/11",
    62.0471,
    62.57,
    61.6,
    61.96,
    82064315
  ],
  [
    "2013/04/10",
    62.2414,
    62.4371,
    60.8586,
    61.1571,
    93883258
  ],
  [
    "2013/04/09",
    60.9971,
    61.2143,
    60.3928,
    60.9086,
    76595913
  ],
  [
    "2013/04/08",
    60.8871,
    61.0714,
    60.3557,
    60.6928,
    75145863
  ],
  [
    "2013/04/05",
    60.4571,
    60.7071,
    59.9543,
    60.6428,
    95724469
  ],
  [
    "2013/04/04",
    61.1028,
    62.1428,
    60.75,
    61.9657,
    89574827
  ],
  [
    "2013/04/03",
    61.7128,
    62.4686,
    61.4728,
    61.6243,
    90550837
  ],
  [
    "2013/04/02",
    61.3988,
    62.5914,
    60.9143,
    61.0857,
    132255450
  ],
  [
    "2013/04/01",
    61.2728,
    63.3854,
    61.1057,
    63.1286,
    97168149
  ],
  [
    "2013/03/28",
    63.2371,
    64.5456,
    63.0886,
    64.26,
    110618443
  ],
  [
    "2013/03/27",
    64.5828,
    65.2571,
    64.39,
    65.2086,
    81772975
  ],
  [
    "2013/03/26",
    65.8766,
    66.5485,
    65.79,
    66.4914,
    73390892
  ],
  [
    "2013/03/25",
    66.2257,
    67.1357,
    65.9686,
    66.3843,
    124980207
  ],
  [
    "2013/03/22",
    65.9871,
    66.0143,
    64.73,
    64.94,
    98261129
  ],
  [
    "2013/03/21",
    64.6757,
    65.4257,
    64.3,
    64.3171,
    95484439
  ],
  [
    "2013/03/20",
    64.5828,
    65.3757,
    64.2271,
    65.3457,
    76980353
  ],
  [
    "2013/03/19",
    64.9271,
    65.8528,
    64.0714,
    65.6428,
    131468929
  ],
  [
    "2013/03/18",
    65.1028,
    65.3514,
    63.0286,
    63.0643,
    149961185
  ],
  [
    "2013/03/15",
    63.38,
    63.4614,
    62.4643,
    62.5614,
    160587468
  ],
  [
    "2013/03/14",
    61.7857,
    62.0914,
    61.4928,
    61.8328,
    75801483
  ],
  [
    "2013/03/13",
    61.1928,
    62.0714,
    60.7657,
    61.2071,
    101314460
  ],
  [
    "2013/03/12",
    61.2043,
    62.6971,
    61.0814,
    62.2286,
    116142145
  ],
  [
    "2013/03/11",
    62.5528,
    62.7157,
    60.7343,
    61.3928,
    118221425
  ],
  [
    "2013/03/08",
    61.6743,
    62.2043,
    61.23,
    61.4,
    97466769
  ],
  [
    "2013/03/07",
    61.5117,
    61.7157,
    60.1514,
    60.6428,
    116969895
  ],
  [
    "2013/03/06",
    60.8088,
    62.1786,
    60.6328,
    62.0728,
    114860374
  ],
  [
    "2013/03/05",
    61.592,
    62.17,
    60.1071,
    60.2114,
    159227158
  ],
  [
    "2013/03/04",
    60.0071,
    61.1714,
    59.8571,
    61.1143,
    144332343
  ],
  [
    "2013/03/01",
    61.4957,
    62.5971,
    61.4257,
    62.5714,
    137819681
  ],
  [
    "2013/02/28",
    63.0571,
    63.9814,
    63.0571,
    63.4357,
    80512484
  ],
  [
    "2013/02/27",
    63.51,
    64.6343,
    62.95,
    64.0614,
    146554914
  ],
  [
    "2013/02/26",
    64.1386,
    64.5057,
    62.5228,
    63.4028,
    125040618
  ],
  [
    "2013/02/25",
    63.2571,
    65.0171,
    63.2243,
    64.8357,
    92813518
  ],
  [
    "2013/02/22",
    64.4014,
    64.5143,
    63.8,
    64.1786,
    82560265
  ],
  [
    "2013/02/21",
    63.7228,
    64.1671,
    63.26,
    63.7143,
    111563653
  ],
  [
    "2013/02/20",
    64.1214,
    65.3843,
    64.1143,
    65.3843,
    118823076
  ],
  [
    "2013/02/19",
    65.7128,
    66.1043,
    64.8357,
    65.8714,
    108820003
  ],
  [
    "2013/02/15",
    65.7371,
    67.1657,
    65.7028,
    66.9786,
    97873819
  ],
  [
    "2013/02/14",
    66.6557,
    67.3771,
    66.2886,
    66.36,
    88785717
  ],
  [
    "2013/02/13",
    66.7157,
    67.6628,
    66.1743,
    66.7443,
    118682866
  ],
  [
    "2013/02/12",
    66.8428,
    68.9114,
    66.8206,
    68.5014,
    151743386
  ],
  [
    "2013/02/11",
    68.5614,
    69.2771,
    67.6071,
    68.0714,
    128206578
  ],
  [
    "2013/02/08",
    67.8543,
    68.4014,
    66.8928,
    67.7143,
    158143417
  ],
  [
    "2013/02/07",
    66.8886,
    67.1428,
    64.8743,
    66.1786,
    175627813
  ],
  [
    "2013/02/06",
    65.3357,
    66.6428,
    64.6543,
    65.21,
    148003914
  ],
  [
    "2013/02/05",
    65.4063,
    65.6771,
    63.1743,
    63.4357,
    142959083
  ],
  [
    "2013/02/04",
    63.188,
    65.1343,
    63.1428,
    64.8443,
    119044766
  ],
  [
    "2013/02/01",
    64.8028,
    65.64,
    64.05,
    65.5871,
    134704470
  ],
  [
    "2013/01/31",
    65.07,
    65.6114,
    64.9971,
    65.2828,
    79445474
  ],
  [
    "2013/01/30",
    65.2614,
    66.0857,
    64.9286,
    65.2857,
    104140851
  ],
  [
    "2013/01/29",
    65.4671,
    65.7428,
    64.5886,
    65.5,
    142486933
  ],
  [
    "2013/01/28",
    64.2614,
    64.7443,
    62.2657,
    62.5464,
    195771859
  ],
  [
    "2013/01/25",
    62.84,
    65.1757,
    62.1428,
    64.5271,
    301617420
  ],
  [
    "2013/01/24",
    64.3571,
    66.5328,
    64.3214,
    65.7143,
    364459099
  ],
  [
    "2013/01/23",
    73.4293,
    73.57,
    72.11,
    72.6871,
    191090117
  ],
  [
    "2013/01/22",
    72.11,
    72.5543,
    70.9471,
    72.08,
    114745924
  ],
  [
    "2013/01/18",
    71.4285,
    71.7457,
    70.9143,
    71.2166,
    116987465
  ],
  [
    "2013/01/17",
    71.8114,
    72.9643,
    71.7185,
    72.9014,
    112900444
  ],
  [
    "2013/01/16",
    72.2985,
    72.7771,
    70.3571,
    70.6628,
    172393952
  ],
  [
    "2013/01/15",
    69.4171,
    71.2843,
    69.0543,
    71.1857,
    217802615
  ],
  [
    "2013/01/14",
    71.6785,
    72.5,
    71.2157,
    71.8114,
    183021145
  ],
  [
    "2013/01/11",
    74.3285,
    75.0457,
    74.1457,
    74.4285,
    87569116
  ],
  [
    "2013/01/10",
    74.7871,
    75.5314,
    73.6457,
    75.5071,
    149986665
  ],
  [
    "2013/01/09",
    73.8714,
    75.0007,
    73.7128,
    74.6428,
    101748741
  ],
  [
    "2013/01/08",
    75.0443,
    75.9843,
    74.4643,
    75.6014,
    114451364
  ],
  [
    "2013/01/07",
    74.8428,
    75.6143,
    73.6,
    74.5714,
    120838376
  ],
  [
    "2013/01/04",
    75.2857,
    76.9471,
    75.1183,
    76.7093,
    148374285
  ],
  [
    "2013/01/03",
    77.4422,
    78.5243,
    77.2857,
    78.2685,
    88054216
  ],
  [
    "2013/01/02",
    78.4328,
    79.2857,
    77.3757,
    79.1171,
    139906732
  ],
  [
    "2012/12/31",
    76.0247,
    76.4857,
    72.7143,
    72.9328,
    164519649
  ],
  [
    "2012/12/28",
    72.7984,
    73.4971,
    72.5885,
    72.8985,
    88117426
  ],
  [
    "2012/12/27",
    73.58,
    73.75,
    72.0943,
    73.3628,
    113575314
  ],
  [
    "2012/12/26",
    73.2856,
    74.2085,
    73.0171,
    74.1428,
    75475003
  ],
  [
    "2012/12/24",
    74.3097,
    74.8928,
    74.1014,
    74.3357,
    43936990
  ],
  [
    "2012/12/21",
    74.19,
    74.2385,
    72.8914,
    73.21,
    148609695
  ],
  [
    "2012/12/20",
    74.5329,
    75.7428,
    74.1257,
    75.7143,
    120153986
  ],
  [
    "2012/12/19",
    75.1871,
    76.2428,
    75.0714,
    75.9243,
    112061074
  ],
  [
    "2012/12/18",
    76.2714,
    76.4143,
    74.3214,
    75,
    156143657
  ],
  [
    "2012/12/17",
    74.1185,
    74.2857,
    71.6043,
    72.7043,
    189181917
  ],
  [
    "2012/12/14",
    72.8277,
    74.0188,
    72.2257,
    73.5357,
    252115436
  ],
  [
    "2012/12/13",
    75.67,
    76.8057,
    75.1143,
    75.8785,
    155971877
  ],
  [
    "2012/12/12",
    77,
    78.2857,
    76.61,
    78.2528,
    121630216
  ],
  [
    "2012/12/11",
    77.3411,
    78.5085,
    76.7671,
    77.11,
    147820794
  ],
  [
    "2012/12/10",
    75.6887,
    76.93,
    74.5114,
    75,
    157477787
  ],
  [
    "2012/12/07",
    76.1785,
    79.3143,
    75.7143,
    79.0571,
    196603459
  ],
  [
    "2012/12/06",
    78.1778,
    79.0443,
    74.09,
    75.5628,
    294065958
  ],
  [
    "2012/12/05",
    76.9703,
    81.3214,
    76.9671,
    81.2728,
    259803118
  ],
  [
    "2012/12/04",
    82.2636,
    83.1143,
    81.7328,
    83.1143,
    138712182
  ],
  [
    "2012/12/03",
    83.7414,
    84.9414,
    83.6428,
    84.8071,
    90911547
  ],
  [
    "2012/11/30",
    83.6114,
    84.0571,
    83.24,
    83.8271,
    97622309
  ],
  [
    "2012/11/29",
    84.1943,
    84.8928,
    83.6071,
    84.3164,
    128394879
  ],
  [
    "2012/11/28",
    83.2771,
    83.6857,
    81.7514,
    82.4671,
    130112749
  ],
  [
    "2012/11/27",
    83.54,
    84.3457,
    82.8714,
    84.2214,
    133099650
  ],
  [
    "2012/11/26",
    84.2185,
    84.2857,
    81.9585,
    82.2714,
    157238387
  ],
  [
    "2012/11/23",
    81.6428,
    81.7143,
    80.3714,
    81.0243,
    68206599
  ],
  [
    "2012/11/21",
    80.2428,
    81.0528,
    79.5143,
    80.6071,
    93231278
  ],
  [
    "2012/11/20",
    80.1305,
    81.7071,
    79.2257,
    81.7014,
    160537558
  ],
  [
    "2012/11/19",
    80.8185,
    81.0714,
    77.1257,
    77.2443,
    205441312
  ],
  [
    "2012/11/16",
    75.3825,
    75.7143,
    72.25,
    75.0285,
    316194785
  ],
  [
    "2012/11/15",
    75.0885,
    77.0714,
    74.66,
    76.79,
    197157859
  ],
  [
    "2012/11/14",
    76.6971,
    78.2071,
    76.5971,
    77.9285,
    119026076
  ],
  [
    "2012/11/13",
    77.5568,
    78.64,
    76.6228,
    76.9871,
    133201920
  ],
  [
    "2012/11/12",
    77.5471,
    79.2143,
    76.95,
    79.1643,
    128801509
  ],
  [
    "2012/11/09",
    78.1514,
    79.2685,
    76.2457,
    77.2028,
    232298080
  ],
  [
    "2012/11/08",
    76.8214,
    80.3185,
    76.47,
    80.09,
    263467059
  ],
  [
    "2012/11/07",
    79.7145,
    82.0771,
    79.3928,
    81.9764,
    198152419
  ],
  [
    "2012/11/06",
    83.2642,
    84.3914,
    82.87,
    84.3185,
    93580438
  ],
  [
    "2012/11/05",
    83.5173,
    83.9671,
    82.5143,
    83.3593,
    132221850
  ],
  [
    "2012/11/02",
    82.4,
    85.2785,
    82.1071,
    85.1271,
    149722555
  ],
  [
    "2012/11/01",
    85.22,
    86.1428,
    84.8814,
    85.46,
    90287637
  ],
  [
    "2012/10/31",
    85.0457,
    85.9943,
    83.9571,
    84.9828,
    127361118
  ],
  [
    "2012/10/26",
    86.2857,
    87.7143,
    84.4285,
    87.0614,
    254608276
  ],
  [
    "2012/10/25",
    87.0768,
    88.8571,
    86.5071,
    88.5714,
    159313328
  ],
  [
    "2012/10/24",
    88.1185,
    89.5071,
    87.2343,
    88.7771,
    139246492
  ],
  [
    "2012/10/23",
    87.6222,
    90.5571,
    87.3857,
    90.1428,
    176497913
  ],
  [
    "2012/10/22",
    90.5757,
    90.7685,
    87.2514,
    87.4885,
    136374671
  ],
  [
    "2012/10/19",
    87.12,
    90.2528,
    87.0885,
    90.15,
    185618286
  ],
  [
    "2012/10/18",
    90.3771,
    91.7228,
    90,
    91.37,
    119025656
  ],
  [
    "2012/10/17",
    92.0876,
    93.2557,
    92,
    92.6957,
    97195099
  ],
  [
    "2012/10/16",
    92.8275,
    92.9,
    90.1428,
    90.7671,
    137208791
  ],
  [
    "2012/10/15",
    90.68,
    90.7328,
    89.1214,
    90.3357,
    107948432
  ],
  [
    "2012/10/12",
    89.9591,
    90.7685,
    89.3285,
    89.9371,
    114883754
  ],
  [
    "2012/10/11",
    89.7285,
    92.4571,
    89.7285,
    92.3571,
    136341211
  ],
  [
    "2012/10/10",
    91.5585,
    92.14,
    91,
    91.3914,
    127322338
  ],
  [
    "2012/10/09",
    90.8357,
    91.4985,
    89.0785,
    91.2357,
    209390853
  ],
  [
    "2012/10/08",
    91.1671,
    92.5085,
    90.8728,
    92.4114,
    159189568
  ],
  [
    "2012/10/05",
    93.2271,
    95.1428,
    93.04,
    95.0285,
    148189554
  ],
  [
    "2012/10/04",
    95.2571,
    96.3214,
    95.0785,
    95.8928,
    92516018
  ],
  [
    "2012/10/03",
    95.9214,
    95.98,
    94.6614,
    94.98,
    105850532
  ],
  [
    "2012/10/02",
    94.4728,
    95.1928,
    92.95,
    94.5443,
    156293037
  ],
  [
    "2012/10/01",
    94.1985,
    96.6785,
    93.7857,
    95.88,
    135694481
  ],
  [
    "2012/09/28",
    95.3007,
    97.3014,
    95.25,
    96.9643,
    133569490
  ],
  [
    "2012/09/27",
    97.3314,
    97.4528,
    94.3357,
    94.8985,
    148037514
  ],
  [
    "2012/09/26",
    95.0257,
    96.0985,
    94.4571,
    95.5343,
    144088393
  ],
  [
    "2012/09/25",
    96.22,
    98.9685,
    96.1428,
    98.3228,
    129376629
  ],
  [
    "2012/09/24",
    98.6843,
    99.3028,
    97.5714,
    98.1228,
    159435968
  ],
  [
    "2012/09/21",
    100.0135,
    100.7243,
    99.9088,
    100.3443,
    142582763
  ],
  [
    "2012/09/20",
    99.8143,
    100.0085,
    99.0885,
    99.88,
    83949835
  ],
  [
    "2012/09/19",
    100.3,
    100.57,
    99.9385,
    100.0371,
    81575714
  ],
  [
    "2012/09/18",
    100.2728,
    100.3328,
    99.4885,
    99.9828,
    93139368
  ],
  [
    "2012/09/17",
    99.9687,
    99.9714,
    99.23,
    99.9071,
    98918360
  ],
  [
    "2012/09/14",
    98.7543,
    99.5685,
    98.27,
    98.565,
    149877325
  ],
  [
    "2012/09/13",
    97.5685,
    97.9285,
    96.3957,
    96.7671,
    149262095
  ],
  [
    "2012/09/12",
    95.6843,
    95.7,
    93.7143,
    95.2643,
    177589913
  ],
  [
    "2012/09/11",
    94.37,
    95.7285,
    93.7857,
    95.0157,
    125760918
  ],
  [
    "2012/09/10",
    94.6771,
    97.6128,
    94.5857,
    97.2071,
    121551956
  ],
  [
    "2012/09/07",
    97.2057,
    97.4971,
    96.5385,
    96.8643,
    82228185
  ],
  [
    "2012/09/06",
    96.61,
    96.8985,
    95.8285,
    96.1671,
    97738999
  ],
  [
    "2012/09/05",
    95.7471,
    96.6214,
    95.6571,
    96.51,
    83949835
  ],
  [
    "2012/09/04",
    96.4243,
    96.4485,
    94.9285,
    95.1085,
    91805028
  ],
  [
    "2012/08/31",
    95.0343,
    95.5143,
    93.8928,
    95.3214,
    84463495
  ],
  [
    "2012/08/30",
    94.8383,
    95.9363,
    94.6933,
    95.8057,
    75514273
  ],
  [
    "2012/08/29",
    96.2094,
    96.81,
    96.0857,
    96.4643,
    50544551
  ],
  [
    "2012/08/28",
    96.4,
    96.5857,
    95.8104,
    96.4253,
    66709096
  ],
  [
    "2012/08/27",
    96.5257,
    97.2671,
    96.22,
    97.1414,
    106575802
  ],
  [
    "2012/08/24",
    94.746,
    95.64,
    93.65,
    94.2157,
    107074132
  ],
  [
    "2012/08/23",
    94.6614,
    95.7,
    94.45,
    95.1585,
    104855271
  ],
  [
    "2012/08/22",
    95.5528,
    95.5714,
    92.5871,
    93.4885,
    140900172
  ],
  [
    "2012/08/21",
    93.7231,
    96.4114,
    92.9043,
    95.8314,
    202792581
  ],
  [
    "2012/08/20",
    95.0214,
    95.0214,
    92.8428,
    92.8585,
    152992536
  ],
  [
    "2012/08/17",
    92.5871,
    92.5985,
    91.2585,
    91.4285,
    110457373
  ],
  [
    "2012/08/16",
    90.9057,
    90.9657,
    90.0714,
    90.1728,
    63601368
  ],
  [
    "2012/08/15",
    90.1185,
    90.5714,
    89.6785,
    90.1857,
    64307325
  ],
  [
    "2012/08/14",
    90.2414,
    91.23,
    90.03,
    90.2671,
    84939075
  ],
  [
    "2012/08/13",
    90,
    90,
    89.0357,
    89.0557,
    69562052
  ],
  [
    "2012/08/10",
    88.8143,
    88.8228,
    88.3857,
    88.3871,
    48726623
  ],
  [
    "2012/08/09",
    88.6757,
    88.8185,
    88.2571,
    88.2643,
    55081834
  ],
  [
    "2012/08/08",
    88.5514,
    89.1257,
    88.1571,
    88.4843,
    60970746
  ],
  [
    "2012/08/07",
    88.702,
    89.2857,
    88.2914,
    88.9671,
    72558872
  ],
  [
    "2012/08/06",
    88.9357,
    89.2668,
    87.8943,
    88.1843,
    75488233
  ],
  [
    "2012/08/03",
    87.9571,
    88.2828,
    87.3657,
    87.6614,
    86083296
  ],
  [
    "2012/08/02",
    86.8271,
    87.2414,
    85.75,
    86.12,
    83023385
  ],
  [
    "2012/08/01",
    86.6871,
    88.0571,
    86.1428,
    87.9864,
    96002719
  ],
  [
    "2012/07/31",
    87.2514,
    87.3857,
    86.1028,
    86.1757,
    115373055
  ],
  [
    "2012/07/30",
    85.0043,
    85.6343,
    83.9743,
    84.4171,
    94626868
  ],
  [
    "2012/07/27",
    83.5943,
    83.69,
    81.6557,
    82.1443,
    100956620
  ],
  [
    "2012/07/26",
    82.1257,
    82.9143,
    81.48,
    82.8228,
    101611050
  ],
  [
    "2012/07/25",
    82.1385,
    82.9714,
    81.4285,
    82.0657,
    219211506
  ],
  [
    "2012/07/24",
    85.8457,
    87.0971,
    85.5014,
    86.7685,
    137351661
  ],
  [
    "2012/07/23",
    86.2614,
    86.5571,
    83.9585,
    84.9143,
    121642186
  ],
  [
    "2012/07/20",
    86.3285,
    87.7771,
    86.2428,
    87.5757,
    99227200
  ],
  [
    "2012/07/19",
    87.76,
    87.9071,
    86.5714,
    87.3257,
    108981913
  ],
  [
    "2012/07/18",
    86.6085,
    86.9057,
    86.2228,
    86.6557,
    62685509
  ],
  [
    "2012/07/17",
    86.7057,
    87.3571,
    86.1643,
    87.2557,
    73378782
  ],
  [
    "2012/07/16",
    86.7014,
    87.3743,
    86.4314,
    86.4457,
    75263813
  ],
  [
    "2012/07/13",
    86.4243,
    86.7414,
    85.7143,
    86.1357,
    77827633
  ],
  [
    "2012/07/12",
    85.5571,
    86.21,
    84.6685,
    85.7485,
    106873442
  ],
  [
    "2012/07/11",
    86.3471,
    86.8085,
    85.3171,
    86.5885,
    117068665
  ],
  [
    "2012/07/10",
    86.8871,
    88.5528,
    86.4728,
    88.2814,
    127763688
  ],
  [
    "2012/07/09",
    87.6985,
    87.7,
    86.3014,
    86.4714,
    94701768
  ],
  [
    "2012/07/06",
    86.5543,
    86.92,
    85.94,
    86.7271,
    104693151
  ],
  [
    "2012/07/05",
    87.1343,
    87.7628,
    85.6643,
    85.7943,
    120978516
  ],
  [
    "2012/07/03",
    85.63,
    85.7143,
    84.8571,
    84.9828,
    60428183
  ],
  [
    "2012/07/02",
    84.6457,
    84.7814,
    83.3714,
    83.5328,
    99806940
  ],
  [
    "2012/06/29",
    83.4285,
    83.4285,
    82.0357,
    82.5714,
    105131912
  ],
  [
    "2012/06/28",
    81.2928,
    82,
    80.8014,
    81.6671,
    70572061
  ],
  [
    "2012/06/27",
    82.0714,
    82.3914,
    81.7028,
    82.1428,
    50737114
  ],
  [
    "2012/06/26",
    81.7178,
    82.07,
    81.0471,
    81.6185,
    69124972
  ],
  [
    "2012/06/25",
    81.5378,
    82.8285,
    81.4814,
    82.4714,
    75963043
  ],
  [
    "2012/06/22",
    83.1571,
    83.17,
    82.2028,
    82.72,
    70792001
  ],
  [
    "2012/06/21",
    82.5243,
    84.0314,
    82.4914,
    83.6343,
    81511944
  ],
  [
    "2012/06/20",
    83.6773,
    84.1785,
    82.9714,
    84.03,
    89706357
  ],
  [
    "2012/06/19",
    83.9157,
    84.2857,
    83.3,
    83.3428,
    90239127
  ],
  [
    "2012/06/18",
    83.6828,
    83.9843,
    81.4814,
    81.5657,
    109922713
  ],
  [
    "2012/06/15",
    82.0185,
    82.0885,
    81.3643,
    81.5714,
    83596545
  ],
  [
    "2012/06/14",
    81.6471,
    81.9285,
    81.0371,
    81.6057,
    86325986
  ],
  [
    "2012/06/13",
    81.7371,
    82.64,
    81.4828,
    82.0743,
    73380042
  ],
  [
    "2012/06/12",
    82.3085,
    82.3743,
    80.9571,
    82.0657,
    108784723
  ],
  [
    "2012/06/11",
    81.5957,
    84.0714,
    81.5185,
    83.96,
    147605824
  ],
  [
    "2012/06/08",
    82.9028,
    82.9405,
    81.2857,
    81.6571,
    86587996
  ],
  [
    "2012/06/07",
    81.6743,
    82.4743,
    81.5,
    82.47,
    94916808
  ],
  [
    "2012/06/06",
    81.6371,
    81.9785,
    80.7857,
    81.11,
    100135800
  ],
  [
    "2012/06/05",
    80.4043,
    80.9243,
    79.7614,
    80.1814,
    96944429
  ],
  [
    "2012/06/04",
    80.6128,
    81.0714,
    78.3571,
    80.2143,
    138991972
  ],
  [
    "2012/06/01",
    80.1414,
    81.8071,
    80.0743,
    81.3085,
    130080689
  ],
  [
    "2012/05/31",
    82.5328,
    83.0714,
    81.6371,
    82.9628,
    122817347
  ],
  [
    "2012/05/30",
    82.7385,
    82.8557,
    80.9371,
    81.3143,
    132188320
  ],
  [
    "2012/05/29",
    81.7528,
    82,
    80.7585,
    81.5571,
    94973228
  ],
  [
    "2012/05/25",
    80.3271,
    80.8357,
    79.7817,
    80.6557,
    81958125
  ],
  [
    "2012/05/24",
    80.76,
    82.3571,
    80.1757,
    82.2671,
    123856147
  ],
  [
    "2012/05/23",
    81.5085,
    81.8285,
    79.0328,
    79.6428,
    145594164
  ],
  [
    "2012/05/22",
    79.5671,
    81.9828,
    78.94,
    81.3643,
    173417772
  ],
  [
    "2012/05/21",
    80.1828,
    80.22,
    76.2928,
    76.3571,
    157250007
  ],
  [
    "2012/05/18",
    75.7685,
    77.63,
    74.5971,
    76.28,
    182773345
  ],
  [
    "2012/05/17",
    75.7314,
    78.2143,
    75.7314,
    77.9014,
    178603164
  ],
  [
    "2012/05/16",
    78.0107,
    79.5557,
    77.2914,
    79.15,
    139914782
  ],
  [
    "2012/05/15",
    79.0243,
    80.46,
    78.8214,
    80.2071,
    118859546
  ],
  [
    "2012/05/14",
    79.7457,
    81.0728,
    79.6571,
    80.3671,
    87975396
  ],
  [
    "2012/05/11",
    80.9585,
    82.0671,
    80.6214,
    80.7143,
    99653570
  ],
  [
    "2012/05/10",
    81.5028,
    82.2685,
    81.2058,
    82.0828,
    83026395
  ],
  [
    "2012/05/09",
    81.3114,
    81.9968,
    80.1214,
    80.5285,
    120022806
  ],
  [
    "2012/05/08",
    81.1685,
    81.6428,
    79.8185,
    81.3685,
    124080357
  ],
  [
    "2012/05/07",
    81.3543,
    81.8243,
    80.1757,
    80.2143,
    114959564
  ],
  [
    "2012/05/04",
    80.75,
    82.6228,
    80.7385,
    82.44,
    132304520
  ],
  [
    "2012/05/03",
    83.1171,
    84.4857,
    82.9,
    84.3571,
    97380669
  ],
  [
    "2012/05/02",
    83.7114,
    83.9142,
    82.6943,
    82.8914,
    106750312
  ],
  [
    "2012/05/01",
    83.1614,
    85.2514,
    83.0328,
    83.5571,
    152492176
  ],
  [
    "2012/04/30",
    83.4257,
    85.4857,
    83.2857,
    85.4,
    126321688
  ],
  [
    "2012/04/27",
    86.1428,
    86.5971,
    85.7857,
    86.4385,
    101533910
  ],
  [
    "2012/04/26",
    86.8143,
    87.8128,
    86.0185,
    87.7528,
    133588810
  ],
  [
    "2012/04/25",
    87.1428,
    88.2857,
    86.5714,
    87.9478,
    225862488
  ],
  [
    "2012/04/24",
    80.04,
    81.0985,
    79.2857,
    80.3728,
    263552249
  ],
  [
    "2012/04/23",
    81.6714,
    82.3814,
    79.5171,
    81.5157,
    241398292
  ],
  [
    "2012/04/20",
    81.8543,
    84.9457,
    81.4885,
    84.4828,
    257480867
  ],
  [
    "2012/04/19",
    83.92,
    86.3903,
    83.5028,
    85.7457,
    208302982
  ],
  [
    "2012/04/18",
    86.9057,
    88.6071,
    86.1014,
    87.6743,
    238277411
  ],
  [
    "2012/04/17",
    87.1,
    87.1428,
    81.7014,
    82.7057,
    255328647
  ],
  [
    "2012/04/16",
    82.8757,
    87.1828,
    82.6071,
    87.1514,
    262356159
  ],
  [
    "2012/04/13",
    86.4614,
    89.2428,
    86.2157,
    89.1585,
    214640084
  ],
  [
    "2012/04/12",
    88.9671,
    90.19,
    88.6428,
    89.2857,
    153188746
  ],
  [
    "2012/04/11",
    89.4571,
    90.9814,
    89.0489,
    90.8857,
    173844142
  ],
  [
    "2012/04/10",
    89.7771,
    92,
    89.4285,
    91.4185,
    221909237
  ],
  [
    "2012/04/09",
    90.89,
    91.4057,
    89.3285,
    89.4471,
    149052655
  ],
  [
    "2012/04/05",
    90.5257,
    90.6657,
    89.0571,
    89.5685,
    159997578
  ],
  [
    "2012/04/04",
    89.1871,
    89.4085,
    88.1428,
    89.1928,
    142980433
  ],
  [
    "2012/04/03",
    89.9028,
    90.3157,
    88.93,
    89.6143,
    208117692
  ],
  [
    "2012/04/02",
    88.3757,
    88.3957,
    85.7685,
    85.9757,
    149091365
  ],
  [
    "2012/03/30",
    85.65,
    87.2228,
    85.42,
    86.9671,
    182067395
  ],
  [
    "2012/03/29",
    87.1228,
    88.08,
    86.7471,
    87.54,
    151111705
  ],
  [
    "2012/03/28",
    88.2314,
    88.7785,
    87.1871,
    88.34,
    163667329
  ],
  [
    "2012/03/27",
    87.7828,
    88.04,
    86.58,
    86.5971,
    151353625
  ],
  [
    "2012/03/26",
    86.7114,
    86.7357,
    85.0371,
    85.6843,
    148719035
  ],
  [
    "2012/03/23",
    85.15,
    85.9714,
    84.9144,
    85.7843,
    107403062
  ],
  [
    "2012/03/22",
    85.62,
    86.3571,
    85.0757,
    85.3971,
    155867437
  ],
  [
    "2012/03/21",
    86.0714,
    87.0928,
    85.9157,
    86.1057,
    160447118
  ],
  [
    "2012/03/20",
    86.5657,
    86.7,
    83.1428,
    85.6443,
    203497481
  ],
  [
    "2012/03/19",
    85.8714,
    85.9671,
    84.15,
    85.4814,
    224435817
  ],
  [
    "2012/03/16",
    83.6528,
    84.1714,
    82.5714,
    83.5314,
    206076492
  ],
  [
    "2012/03/15",
    83.6514,
    85.7157,
    82.65,
    85.6585,
    289496777
  ],
  [
    "2012/03/14",
    84.2257,
    84.96,
    82.2,
    82.5785,
    353599156
  ],
  [
    "2012/03/13",
    81.1571,
    81.1685,
    79.3928,
    79.6485,
    172173592
  ],
  [
    "2012/03/12",
    78.8571,
    78.8571,
    78.1428,
    78.426,
    101001000
  ],
  [
    "2012/03/09",
    77.8814,
    78.2485,
    77.5871,
    77.7443,
    104560151
  ],
  [
    "2012/03/08",
    77.4271,
    77.57,
    76.0171,
    76.3843,
    128668929
  ],
  [
    "2012/03/07",
    75.8128,
    76.8257,
    74.7571,
    76.6857,
    198964910
  ],
  [
    "2012/03/06",
    75.7514,
    76.2414,
    73.7458,
    74.8085,
    202211301
  ],
  [
    "2012/03/05",
    76.1657,
    78.2114,
    75.1428,
    77.9171,
    201797181
  ],
  [
    "2012/03/02",
    77.8828,
    78.1143,
    77.5028,
    77.7485,
    107544392
  ],
  [
    "2012/03/01",
    77.7814,
    78.3157,
    76.9671,
    78.31,
    170563731
  ],
  [
    "2012/02/29",
    77.4914,
    78.23,
    76.5285,
    77.3657,
    237448891
  ],
  [
    "2012/02/28",
    76.4871,
    76.4871,
    75.1214,
    75.4228,
    149434575
  ],
  [
    "2012/02/27",
    75.1085,
    75.5,
    73.7543,
    74.4728,
    136457481
  ],
  [
    "2012/02/24",
    74.63,
    74.7,
    74.0914,
    74.2385,
    103715531
  ],
  [
    "2012/02/23",
    73.77,
    73.9756,
    72.7857,
    73.5828,
    141721973
  ],
  [
    "2012/02/22",
    73.2914,
    73.6414,
    72.7243,
    73.2971,
    120564116
  ],
  [
    "2012/02/21",
    73.55,
    73.55,
    72.0171,
    72.4114,
    150412545
  ],
  [
    "2012/02/17",
    71.7314,
    72.5385,
    71.4714,
    71.8728,
    133666300
  ],
  [
    "2012/02/16",
    71.7443,
    72.1271,
    69.5186,
    70.2143,
    235805641
  ],
  [
    "2012/02/15",
    71.0957,
    75.1843,
    70.9843,
    73.4657,
    374517892
  ],
  [
    "2012/02/14",
    72.78,
    72.7943,
    71.7143,
    72.0943,
    114963904
  ],
  [
    "2012/02/13",
    71.8,
    71.9757,
    71.0128,
    71.3614,
    128970559
  ],
  [
    "2012/02/10",
    70.4886,
    71.0886,
    69.7928,
    70.1371,
    157587127
  ],
  [
    "2012/02/09",
    70.4528,
    70.9643,
    68.6514,
    68.68,
    220416976
  ],
  [
    "2012/02/08",
    68.0971,
    68.1128,
    67.1,
    67.2143,
    101696381
  ],
  [
    "2012/02/07",
    66.9757,
    67.1071,
    66.3687,
    66.4643,
    78941684
  ],
  [
    "2012/02/06",
    66.2814,
    66.4257,
    65.4573,
    65.4828,
    62225658
  ],
  [
    "2012/02/03",
    65.6686,
    65.7143,
    65.08,
    65.3286,
    71618981
  ],
  [
    "2012/02/02",
    65.0171,
    65.31,
    64.8543,
    65.1286,
    46615058
  ],
  [
    "2012/02/01",
    65.17,
    65.57,
    65.0786,
    65.4871,
    67269418
  ],
  [
    "2012/01/31",
    65.2114,
    65.4628,
    64.7243,
    65.0843,
    97874379
  ],
  [
    "2012/01/30",
    64.7157,
    64.8428,
    63.6271,
    63.6728,
    94626868
  ],
  [
    "2012/01/27",
    63.8971,
    64.0686,
    63.3957,
    63.4771,
    74902122
  ],
  [
    "2012/01/26",
    63.5186,
    64.1128,
    63.3057,
    64.0514,
    80913094
  ],
  [
    "2012/01/25",
    63.8086,
    64.9214,
    63.39,
    64.92,
    239249712
  ],
  [
    "2012/01/24",
    60.0586,
    60.7286,
    59.9357,
    60.7286,
    127725188
  ],
  [
    "2012/01/23",
    61.0584,
    61.2071,
    60.3286,
    60.3814,
    76162193
  ],
  [
    "2012/01/20",
    60.0428,
    61.0714,
    59.9643,
    61.07,
    103061661
  ],
  [
    "2012/01/19",
    61.1071,
    61.6241,
    60.93,
    61.45,
    65151043
  ],
  [
    "2012/01/18",
    61.3014,
    61.3528,
    60.9,
    60.9943,
    68859875
  ],
  [
    "2012/01/17",
    60.6714,
    60.8557,
    60.4228,
    60.6,
    60589792
  ],
  [
    "2012/01/13",
    59.9728,
    60.0643,
    59.8086,
    59.9571,
    56446393
  ],
  [
    "2012/01/12",
    60.1986,
    60.4143,
    59.8214,
    60.3257,
    53125179
  ],
  [
    "2012/01/11",
    60.3643,
    60.4071,
    59.9014,
    60.3828,
    53739093
  ],
  [
    "2012/01/10",
    60.4628,
    60.8571,
    60.2143,
    60.8443,
    64474443
  ],
  [
    "2012/01/09",
    60.2471,
    61.1071,
    60.1928,
    60.7857,
    98339110
  ],
  [
    "2012/01/06",
    60.3428,
    60.3928,
    59.8886,
    59.9671,
    79538994
  ],
  [
    "2012/01/05",
    59.7186,
    59.7928,
    58.9528,
    59.2786,
    67606475
  ],
  [
    "2012/01/04",
    59.0628,
    59.24,
    58.4686,
    58.5714,
    64703000
  ],
  [
    "2012/01/03",
    58.7471,
    58.9286,
    58.4286,
    58.4857,
    75476123
  ],
  [
    "2011/12/30",
    57.8571,
    58.04,
    57.6414,
    57.6443,
    44900596
  ],
  [
    "2011/12/29",
    57.8743,
    57.95,
    57.2157,
    57.6286,
    53774275
  ],
  [
    "2011/12/28",
    57.52,
    58.3214,
    57.3343,
    58.1271,
    57101943
  ],
  [
    "2011/12/27",
    58.0757,
    58.4414,
    57.5743,
    57.5857,
    66234181
  ],
  [
    "2011/12/23",
    57.6186,
    57.6557,
    57.0707,
    57.0986,
    67331438
  ],
  [
    "2011/12/22",
    56.9357,
    57.0186,
    56.5857,
    56.7143,
    50399476
  ],
  [
    "2011/12/21",
    56.635,
    56.7571,
    56.0014,
    56.67,
    65476620
  ],
  [
    "2011/12/20",
    56.5643,
    56.5857,
    55.3228,
    55.3943,
    84150665
  ],
  [
    "2011/12/19",
    54.6014,
    54.9786,
    54.3543,
    54.6386,
    58582206
  ],
  [
    "2011/12/16",
    54.4314,
    54.8786,
    54.2243,
    54.3371,
    105291372
  ],
  [
    "2011/12/15",
    54.1343,
    54.82,
    54.0443,
    54.7614,
    64036768
  ],
  [
    "2011/12/14",
    54.3128,
    55.34,
    53.9543,
    55.2428,
    101456840
  ],
  [
    "2011/12/13",
    55.5443,
    56.4857,
    55.3,
    56.1428,
    84620155
  ],
  [
    "2011/12/12",
    55.9771,
    56.2714,
    55.6357,
    55.9543,
    74755332
  ],
  [
    "2011/12/09",
    56.2314,
    56.2914,
    55.8614,
    56.1214,
    74176572
  ],
  [
    "2011/12/08",
    55.8086,
    56.5,
    55.7471,
    55.9214,
    93960468
  ],
  [
    "2011/12/07",
    55.5843,
    55.8486,
    55.2518,
    55.7043,
    76144063
  ],
  [
    "2011/12/06",
    55.85,
    56.3757,
    55.6257,
    56.0728,
    70841701
  ],
  [
    "2011/12/05",
    56.1443,
    56.63,
    55.7697,
    56.2128,
    89257027
  ],
  [
    "2011/12/02",
    55.6714,
    56.2328,
    55.5114,
    55.69,
    94724238
  ],
  [
    "2011/12/01",
    55.4186,
    55.5714,
    54.3928,
    54.6486,
    95857679
  ],
  [
    "2011/11/30",
    54.6,
    54.6108,
    54.0428,
    54.47,
    101253000
  ],
  [
    "2011/11/29",
    53.3143,
    54.1186,
    52.8857,
    53.6914,
    93871498
  ],
  [
    "2011/11/28",
    53.7314,
    53.8171,
    52.9043,
    53.1928,
    86538996
  ],
  [
    "2011/11/25",
    51.9386,
    53.0214,
    51.9028,
    52.6314,
    63689820
  ],
  [
    "2011/11/23",
    52.4271,
    53.6914,
    52.4114,
    53.5014,
    107011272
  ],
  [
    "2011/11/22",
    53.7871,
    53.99,
    52.9914,
    53.0028,
    102201781
  ],
  [
    "2011/11/21",
    52.7157,
    53.0971,
    52.2728,
    52.9143,
    111837844
  ],
  [
    "2011/11/18",
    53.5628,
    54.2843,
    53.5543,
    54.1314,
    92964578
  ],
  [
    "2011/11/17",
    53.9157,
    54.94,
    53.6428,
    54.8543,
    119918436
  ],
  [
    "2011/11/16",
    54.9671,
    55.8771,
    54.9028,
    55.6071,
    87102636
  ],
  [
    "2011/11/15",
    55.5471,
    55.6428,
    54.2071,
    54.4,
    107614952
  ],
  [
    "2011/11/14",
    54.18,
    55.0357,
    54.0286,
    54.7886,
    108182162
  ],
  [
    "2011/11/11",
    54.9457,
    55.5286,
    54.3228,
    55.23,
    163319499
  ],
  [
    "2011/11/10",
    55.0314,
    56.7443,
    54.5928,
    56.7186,
    186111226
  ],
  [
    "2011/11/09",
    56.4686,
    57.27,
    56.3186,
    56.71,
    139385792
  ],
  [
    "2011/11/08",
    58.0328,
    58.2857,
    57.3657,
    57.4586,
    99898290
  ],
  [
    "2011/11/07",
    57.1043,
    57.1428,
    56.59,
    57.13,
    67411392
  ],
  [
    "2011/11/04",
    57.1771,
    57.6343,
    57.0228,
    57.4328,
    75324993
  ],
  [
    "2011/11/03",
    57.5814,
    57.6286,
    56.48,
    57.01,
    110279293
  ],
  [
    "2011/11/02",
    56.7728,
    57.2057,
    56.4443,
    57.1557,
    81719705
  ],
  [
    "2011/11/01",
    56.6443,
    57.0714,
    56.1743,
    56.7728,
    132769740
  ],
  [
    "2011/10/31",
    57.8257,
    58.4757,
    57.2928,
    57.4886,
    96335779
  ],
  [
    "2011/10/28",
    57.85,
    58.05,
    57.5014,
    57.5714,
    80540134
  ],
  [
    "2011/10/27",
    57.8128,
    58.4286,
    57.4128,
    58.2228,
    123496347
  ],
  [
    "2011/10/26",
    57.2286,
    57.5071,
    56.1644,
    57.3943,
    113884784
  ],
  [
    "2011/10/25",
    56.8243,
    58.0786,
    56.7686,
    57.8614,
    107432952
  ],
  [
    "2011/10/24",
    57.9671,
    58.0714,
    56.4857,
    56.5971,
    125430938
  ],
  [
    "2011/10/21",
    56.1243,
    57.02,
    55.8214,
    56.8714,
    154943506
  ],
  [
    "2011/10/20",
    56.4728,
    57.1928,
    56.3157,
    57.1428,
    137224191
  ],
  [
    "2011/10/19",
    56.9457,
    58.3456,
    56.8286,
    57.3357,
    275674643
  ],
  [
    "2011/10/18",
    60.32,
    60.6867,
    59.4271,
    60.2514,
    213231124
  ],
  [
    "2011/10/17",
    59.9986,
    60.9571,
    59.42,
    60.2486,
    171172941
  ],
  [
    "2011/10/14",
    60.2857,
    60.2857,
    59.3243,
    59.5471,
    142922473
  ],
  [
    "2011/10/13",
    58.3471,
    58.3471,
    57.55,
    57.8543,
    105774372
  ],
  [
    "2011/10/12",
    57.4557,
    58.4643,
    57.1628,
    58.1914,
    155337537
  ],
  [
    "2011/10/11",
    57.1843,
    57.5971,
    55.9286,
    56.0814,
    151188005
  ],
  [
    "2011/10/10",
    55.5443,
    55.5443,
    54.03,
    54.1557,
    110141043
  ],
  [
    "2011/10/07",
    52.8286,
    53.9628,
    52.6413,
    53.6828,
    133849140
  ],
  [
    "2011/10/06",
    53.91,
    54.9686,
    53.1149,
    53.3328,
    202875671
  ],
  [
    "2011/10/05",
    54.0357,
    54.26,
    51.4714,
    52.5514,
    196160359
  ],
  [
    "2011/10/04",
    53.2143,
    54.5428,
    50.6057,
    53.51,
    308080802
  ],
  [
    "2011/10/03",
    53.5143,
    54.6628,
    53.3101,
    54.3386,
    166972660
  ],
  [
    "2011/09/30",
    54.4743,
    55.5557,
    54.4543,
    55.3028,
    136874891
  ],
  [
    "2011/09/29",
    55.7957,
    57.4586,
    55.1728,
    57.4171,
    162647149
  ],
  [
    "2011/09/28",
    56.7157,
    57.6771,
    56.6443,
    57.17,
    107310242
  ],
  [
    "2011/09/27",
    57.0371,
    58.4643,
    56.8657,
    58.39,
    157716487
  ],
  [
    "2011/09/26",
    57.5957,
    57.7114,
    55.9,
    57.1228,
    203032191
  ],
  [
    "2011/09/23",
    57.7571,
    58.1057,
    57.1214,
    57.1828,
    136487861
  ],
  [
    "2011/09/22",
    57.4028,
    58.5457,
    56.6714,
    57.29,
    241788403
  ],
  [
    "2011/09/21",
    58.8771,
    60.2271,
    58.8571,
    59.9486,
    150996555
  ],
  [
    "2011/09/20",
    59.0643,
    60.4086,
    58.7414,
    59.3214,
    193493638
  ],
  [
    "2011/09/19",
    58.8043,
    59.0328,
    56.4578,
    56.7143,
    205318042
  ],
  [
    "2011/09/16",
    57.2143,
    57.2147,
    56.4328,
    56.5057,
    173859192
  ],
  [
    "2011/09/15",
    56.1371,
    56.2371,
    55.7,
    55.9186,
    103610951
  ],
  [
    "2011/09/14",
    55.6143,
    56.03,
    55.1086,
    55.2886,
    133540370
  ],
  [
    "2011/09/13",
    54.9457,
    55.1728,
    54.3214,
    54.5914,
    110052633
  ],
  [
    "2011/09/12",
    54.2771,
    54.4114,
    53.1286,
    53.2857,
    116765635
  ],
  [
    "2011/09/09",
    53.9257,
    55.1428,
    53.5743,
    54.8471,
    141166172
  ],
  [
    "2011/09/08",
    54.8771,
    55.5157,
    54.6157,
    54.6286,
    103837961
  ],
  [
    "2011/09/07",
    54.8471,
    55.0857,
    54.5714,
    55.08,
    87373746
  ],
  [
    "2011/09/06",
    54.2486,
    54.3328,
    52.3543,
    52.4814,
    127132428
  ],
  [
    "2011/09/02",
    53.4357,
    54,
    53.1186,
    53.5343,
    109691503
  ],
  [
    "2011/09/01",
    54.4328,
    55.3343,
    54.3886,
    55.1171,
    85770886
  ],
  [
    "2011/08/31",
    54.9757,
    56.0114,
    54.5514,
    55.7957,
    130506429
  ],
  [
    "2011/08/30",
    55.7128,
    55.9771,
    55.1728,
    55.4643,
    104308921
  ],
  [
    "2011/08/29",
    55.71,
    55.9286,
    55.4286,
    55.4543,
    101134490
  ],
  [
    "2011/08/26",
    54.7971,
    54.8286,
    52.9715,
    53.0243,
    160158018
  ],
  [
    "2011/08/25",
    53.3886,
    53.6357,
    52.1428,
    52.1543,
    217625305
  ],
  [
    "2011/08/24",
    53.74,
    54.1371,
    52.9428,
    53.3528,
    146323144
  ],
  [
    "2011/08/23",
    53.3714,
    53.3771,
    51,
    51.4714,
    163954819
  ],
  [
    "2011/08/22",
    50.92,
    52.1257,
    50.7271,
    52.0728,
    133633050
  ],
  [
    "2011/08/19",
    50.8614,
    52.4286,
    50.8571,
    51.7386,
    193669478
  ],
  [
    "2011/08/18",
    52.2928,
    53.2357,
    51.6243,
    52.9771,
    212521674
  ],
  [
    "2011/08/17",
    54.3486,
    54.9314,
    54,
    54.6157,
    110099393
  ],
  [
    "2011/08/16",
    54.3543,
    54.7671,
    53.7228,
    54.5028,
    124617257
  ],
  [
    "2011/08/15",
    54.7728,
    54.9957,
    54.0128,
    54.2328,
    114931004
  ],
  [
    "2011/08/12",
    53.8557,
    54.2343,
    53.4614,
    54.01,
    132123640
  ],
  [
    "2011/08/11",
    53.3857,
    53.6357,
    52.1028,
    52.9314,
    185283336
  ],
  [
    "2011/08/10",
    51.9557,
    53.5214,
    51.7857,
    53.0214,
    219333726
  ],
  [
    "2011/08/09",
    53.43,
    53.5157,
    50.7143,
    51.6143,
    270036491
  ],
  [
    "2011/08/08",
    50.4586,
    52.5386,
    50.4314,
    51.67,
    284991925
  ],
  [
    "2011/08/05",
    53.3743,
    54.7857,
    51.7957,
    54.3486,
    300872480
  ],
  [
    "2011/08/04",
    53.91,
    55.9028,
    53.9071,
    55.63,
    217337675
  ],
  [
    "2011/08/03",
    56.0814,
    56.2214,
    54.6057,
    55.8543,
    184655855
  ],
  [
    "2011/08/02",
    55.5586,
    56.8428,
    55.4786,
    56.8071,
    159570018
  ],
  [
    "2011/08/01",
    56.6786,
    57.0714,
    56.0528,
    56.8257,
    152529696
  ],
  [
    "2011/07/29",
    55.7828,
    56.45,
    54.8571,
    55.3771,
    157856347
  ],
  [
    "2011/07/28",
    55.9743,
    56.7128,
    55.4471,
    55.9457,
    148241774
  ],
  [
    "2011/07/27",
    56.0843,
    57.52,
    56.0214,
    57.2271,
    164365019
  ],
  [
    "2011/07/26",
    57.63,
    57.7857,
    57.0971,
    57.1428,
    118968676
  ],
  [
    "2011/07/25",
    56.9286,
    57.1428,
    55.66,
    55.7643,
    147129404
  ],
  [
    "2011/07/22",
    56.1857,
    56.4357,
    55.3928,
    55.4743,
    128609149
  ],
  [
    "2011/07/21",
    55.3271,
    55.7228,
    54.8428,
    55.2786,
    131469069
  ],
  [
    "2011/07/20",
    55.2714,
    56.61,
    55.1428,
    56.5886,
    234799250
  ],
  [
    "2011/07/19",
    53.8357,
    54.0928,
    53.3314,
    54,
    198837160
  ],
  [
    "2011/07/18",
    53.4,
    53.5214,
    52.1828,
    52.2043,
    142687483
  ],
  [
    "2011/07/15",
    52.1314,
    52.1428,
    51.31,
    51.5957,
    120737646
  ],
  [
    "2011/07/14",
    51.11,
    51.6586,
    50.9057,
    51.5728,
    107130272
  ],
  [
    "2011/07/13",
    51.1457,
    51.4286,
    50.9114,
    51.19,
    97557419
  ],
  [
    "2011/07/12",
    50.5357,
    51.0971,
    49.8028,
    50.5043,
    112716764
  ],
  [
    "2011/07/11",
    50.5714,
    51.3957,
    50.4028,
    50.9057,
    110366513
  ],
  [
    "2011/07/08",
    51.3871,
    51.4286,
    50.3143,
    50.4771,
    122332877
  ],
  [
    "2011/07/07",
    51.0286,
    51.1428,
    50.5714,
    50.6671,
    99596520
  ],
  [
    "2011/07/06",
    50.2514,
    50.5857,
    49.53,
    49.85,
    110994483
  ],
  [
    "2011/07/05",
    49.9186,
    49.9757,
    48.9286,
    49,
    88675467
  ],
  [
    "2011/07/01",
    49.0371,
    49.0714,
    47.7428,
    47.9928,
    109926493
  ],
  [
    "2011/06/30",
    47.9528,
    48.0186,
    47.5486,
    47.8143,
    80686784
  ],
  [
    "2011/06/29",
    47.72,
    48.0528,
    47.4114,
    48.0057,
    88123516
  ],
  [
    "2011/06/28",
    47.8943,
    48.1,
    47.6343,
    47.6643,
    73368002
  ],
  [
    "2011/06/27",
    47.4343,
    47.7,
    46.75,
    46.7986,
    84812375
  ],
  [
    "2011/06/24",
    46.6214,
    47.5928,
    46.4414,
    47.3386,
    109887573
  ],
  [
    "2011/06/23",
    47.3186,
    47.3843,
    45.4457,
    45.5628,
    139572412
  ],
  [
    "2011/06/22",
    46.0871,
    46.9857,
    46.0543,
    46.4514,
    97468589
  ],
  [
    "2011/06/21",
    46.4714,
    46.5428,
    45.0286,
    45.24,
    123112957
  ],
  [
    "2011/06/20",
    45.0457,
    45.3857,
    44.3571,
    45.3364,
    159899088
  ],
  [
    "2011/06/17",
    45.7514,
    47.0357,
    45.6228,
    46.9986,
    153715076
  ],
  [
    "2011/06/16",
    46.4514,
    46.9544,
    45.4757,
    46.7,
    126824918
  ],
  [
    "2011/06/15",
    46.6786,
    47.1857,
    46.4114,
    47.1071,
    98960500
  ],
  [
    "2011/06/14",
    47.4914,
    47.6071,
    47.0443,
    47.1428,
    83499035
  ],
  [
    "2011/06/13",
    46.6571,
    46.9014,
    46.4386,
    46.7428,
    82344175
  ],
  [
    "2011/06/10",
    46.5571,
    47.38,
    46.5014,
    47.2214,
    108450403
  ],
  [
    "2011/06/09",
    47.3557,
    47.6671,
    47.25,
    47.6071,
    68737284
  ],
  [
    "2011/06/08",
    47.4628,
    47.8286,
    47.2357,
    47.3971,
    83311015
  ],
  [
    "2011/06/07",
    47.4343,
    48.3171,
    47.4143,
    48.31,
    132345680
  ],
  [
    "2011/06/06",
    48.2914,
    49.5786,
    48.2586,
    49.3857,
    115190075
  ],
  [
    "2011/06/03",
    49.0628,
    49.3328,
    48.8586,
    49.0257,
    77951813
  ],
  [
    "2011/06/02",
    49.4431,
    49.7114,
    49.1857,
    49.5,
    84669645
  ],
  [
    "2011/06/01",
    49.3586,
    50.3046,
    49.2357,
    49.8386,
    138299601
  ],
  [
    "2011/05/31",
    49.69,
    49.69,
    48.7143,
    48.7286,
    104084431
  ],
  [
    "2011/05/27",
    48.2014,
    48.2328,
    47.7586,
    47.8286,
    50882462
  ],
  [
    "2011/05/26",
    47.8571,
    48.1271,
    47.7764,
    47.9957,
    55623739
  ],
  [
    "2011/05/25",
    48.1114,
    48.3657,
    47.55,
    47.6328,
    73437442
  ],
  [
    "2011/05/24",
    47.4557,
    47.9856,
    47.3343,
    47.9286,
    80444934
  ],
  [
    "2011/05/23",
    47.7714,
    47.9971,
    47.06,
    47.1386,
    95541069
  ],
  [
    "2011/05/20",
    47.8886,
    48.7071,
    47.86,
    48.5086,
    84476515
  ],
  [
    "2011/05/19",
    48.6471,
    48.9163,
    48.3814,
    48.8686,
    65148271
  ],
  [
    "2011/05/18",
    48.5528,
    48.7214,
    48,
    48.0671,
    83511355
  ],
  [
    "2011/05/17",
    48.02,
    48.02,
    47.2471,
    47.4286,
    113030224
  ],
  [
    "2011/05/16",
    47.6143,
    48.7457,
    47.5143,
    48.4571,
    112334984
  ],
  [
    "2011/05/13",
    48.6428,
    49.4643,
    48.6214,
    49.38,
    81443694
  ],
  [
    "2011/05/12",
    49.51,
    49.5886,
    48.8957,
    49.4457,
    79915454
  ],
  [
    "2011/05/11",
    49.6043,
    50,
    49.32,
    49.86,
    83509605
  ],
  [
    "2011/05/10",
    49.9214,
    49.9557,
    49.5228,
    49.8414,
    71227611
  ],
  [
    "2011/05/09",
    49.6571,
    49.8857,
    49.5039,
    49.6943,
    51143653
  ],
  [
    "2011/05/06",
    49.5228,
    50,
    49.4586,
    49.9557,
    69991117
  ],
  [
    "2011/05/05",
    49.5357,
    50.1357,
    49.4357,
    49.7714,
    83850155
  ],
  [
    "2011/05/04",
    49.9386,
    50.2614,
    49.5543,
    49.7514,
    97622099
  ],
  [
    "2011/05/03",
    49.7428,
    49.9843,
    49.3743,
    49.7128,
    78201993
  ],
  [
    "2011/05/02",
    49.4686,
    50.067,
    49.3571,
    49.9628,
    110396403
  ],
  [
    "2011/04/29",
    50.0186,
    50.5643,
    49.5237,
    49.54,
    208434163
  ],
  [
    "2011/04/28",
    49.5357,
    49.9643,
    49.36,
    49.4557,
    89955627
  ],
  [
    "2011/04/27",
    50.0214,
    50.3357,
    49.5857,
    50.32,
    88778857
  ],
  [
    "2011/04/26",
    50.06,
    50.7128,
    49.9071,
    50.5171,
    84367665
  ],
  [
    "2011/04/25",
    50.4298,
    50.5357,
    50.0428,
    50.0486,
    66418687
  ],
  [
    "2011/04/21",
    50.0994,
    50.7328,
    49.7886,
    50.7143,
    188240276
  ],
  [
    "2011/04/20",
    48.9157,
    49.3928,
    48.7857,
    49.0728,
    165860990
  ],
  [
    "2011/04/19",
    48.2657,
    48.2828,
    47.3871,
    47.5857,
    104574571
  ],
  [
    "2011/04/18",
    47.4071,
    47.4614,
    45.7371,
    46.5857,
    152935766
  ],
  [
    "2011/04/15",
    46.78,
    47.6628,
    46.6857,
    47.6143,
    113325554
  ],
  [
    "2011/04/14",
    47.4886,
    48,
    47.4371,
    47.8286,
    75357053
  ],
  [
    "2011/04/13",
    48.0186,
    48.02,
    47.5028,
    47.86,
    86483416
  ],
  [
    "2011/04/12",
    47.4857,
    47.6757,
    47.1714,
    47.2128,
    106196122
  ],
  [
    "2011/04/11",
    47.2571,
    47.9528,
    47.1457,
    47.7228,
    99679750
  ],
  [
    "2011/04/08",
    47.8657,
    48.5928,
    47.7071,
    48.56,
    94195248
  ],
  [
    "2011/04/07",
    48.2971,
    48.6328,
    48.0043,
    48.3,
    93268378
  ],
  [
    "2011/04/06",
    48.2914,
    49.1286,
    48.1628,
    48.7457,
    100460810
  ],
  [
    "2011/04/05",
    48.4128,
    48.8928,
    48,
    48.1414,
    120651896
  ],
  [
    "2011/04/04",
    48.7414,
    49.2286,
    48.3428,
    49.1871,
    114751314
  ],
  [
    "2011/04/01",
    49.2228,
    50.2267,
    49.0428,
    50.1586,
    104496031
  ],
  [
    "2011/03/31",
    49.7868,
    49.9714,
    49.4371,
    49.48,
    68453161
  ],
  [
    "2011/03/30",
    49.8043,
    50.1257,
    49.6343,
    50.0914,
    82147055
  ],
  [
    "2011/03/29",
    50.1371,
    50.1371,
    49.4371,
    49.6657,
    88011586
  ],
  [
    "2011/03/28",
    50.0628,
    50.6171,
    50.0628,
    50.45,
    77053503
  ],
  [
    "2011/03/25",
    50.22,
    50.2943,
    49.5743,
    49.7243,
    111997444
  ],
  [
    "2011/03/24",
    49.2814,
    49.4286,
    48.4086,
    48.8357,
    100635740
  ],
  [
    "2011/03/23",
    48.4557,
    48.6028,
    47.9928,
    48.4686,
    93078328
  ],
  [
    "2011/03/22",
    48.7428,
    48.9457,
    48.4486,
    48.9371,
    81435364
  ],
  [
    "2011/03/21",
    48.4714,
    48.5343,
    47.8943,
    47.9986,
    103178211
  ],
  [
    "2011/03/18",
    47.2386,
    48.3143,
    47.1428,
    48.1614,
    188150886
  ],
  [
    "2011/03/17",
    47.8057,
    48.5157,
    47.2371,
    48.1186,
    164523359
  ],
  [
    "2011/03/16",
    47.1443,
    49,
    46.6086,
    48.8571,
    287646046
  ],
  [
    "2011/03/15",
    49.3471,
    49.6914,
    48.5857,
    48.8714,
    179747944
  ],
  [
    "2011/03/14",
    50.5086,
    50.9263,
    50.1871,
    50.4543,
    108959443
  ],
  [
    "2011/03/11",
    50.2843,
    50.3314,
    49.2857,
    49.3328,
    117542215
  ],
  [
    "2011/03/10",
    49.5243,
    49.9671,
    49.2714,
    49.8743,
    126724608
  ],
  [
    "2011/03/09",
    50.3528,
    50.68,
    50.0857,
    50.67,
    113249954
  ],
  [
    "2011/03/08",
    50.8228,
    51.0571,
    50.3214,
    50.7014,
    88957077
  ],
  [
    "2011/03/07",
    50.7657,
    51.6671,
    50.1871,
    51.6286,
    136302361
  ],
  [
    "2011/03/04",
    51.4286,
    51.47,
    51.1071,
    51.4386,
    113155454
  ],
  [
    "2011/03/03",
    51.3657,
    51.3986,
    50.8457,
    51.0271,
    124643787
  ],
  [
    "2011/03/02",
    50.3028,
    50.6214,
    49.7714,
    49.9943,
    150412615
  ],
  [
    "2011/03/01",
    49.9014,
    50.8171,
    49.6687,
    50.7814,
    113527924
  ],
  [
    "2011/02/28",
    50.4586,
    50.7214,
    50.16,
    50.1771,
    100497210
  ],
  [
    "2011/02/25",
    49.7371,
    49.7757,
    49.2571,
    49.3228,
    94401188
  ],
  [
    "2011/02/24",
    48.9828,
    49.3071,
    48.3386,
    49.1457,
    124804997
  ],
  [
    "2011/02/23",
    48.9457,
    49.2343,
    48.3728,
    48.3957,
    167580960
  ],
  [
    "2011/02/22",
    48.3728,
    49.3428,
    48.2457,
    48.8786,
    217592825
  ],
  [
    "2011/02/18",
    50.08,
    51.3571,
    49.9314,
    51.2443,
    203326891
  ],
  [
    "2011/02/17",
    51.1857,
    51.4671,
    50.9314,
    51.0357,
    132320200
  ],
  [
    "2011/02/16",
    51.8757,
    52.1286,
    51.5,
    51.5428,
    118767216
  ],
  [
    "2011/02/15",
    51.4143,
    51.4243,
    51.0786,
    51.3128,
    70731871
  ],
  [
    "2011/02/14",
    51.3114,
    51.3543,
    50.9586,
    50.97,
    77500243
  ],
  [
    "2011/02/11",
    50.9786,
    51.1143,
    50.5057,
    50.6789,
    91775628
  ],
  [
    "2011/02/10",
    50.6486,
    51.4286,
    49.7143,
    51.0557,
    231786170
  ],
  [
    "2011/02/09",
    51.1657,
    51.2857,
    50.6957,
    50.7414,
    120447916
  ],
  [
    "2011/02/08",
    50.7428,
    50.7886,
    50.3071,
    50.5257,
    94755248
  ],
  [
    "2011/02/07",
    50.2686,
    50.4643,
    49.6628,
    49.6986,
    121039906
  ],
  [
    "2011/02/04",
    49.5,
    49.5286,
    49.0728,
    49.0914,
    80346164
  ],
  [
    "2011/02/03",
    49.0628,
    49.1771,
    48.3643,
    49.1143,
    98290879
  ],
  [
    "2011/02/02",
    49.1886,
    49.3214,
    49.0786,
    49.2071,
    64653258
  ],
  [
    "2011/02/01",
    49.29,
    49.3786,
    48.7114,
    48.7571,
    106341512
  ],
  [
    "2011/01/31",
    48.4743,
    48.5771,
    47.7571,
    47.9714,
    94202598
  ],
  [
    "2011/01/28",
    48.0143,
    49.2,
    47.6468,
    49.1671,
    147746454
  ],
  [
    "2011/01/27",
    49.03,
    49.2418,
    48.9758,
    49.1114,
    71129331
  ],
  [
    "2011/01/26",
    49.1214,
    49.3714,
    48.7857,
    48.9943,
    126542748
  ],
  [
    "2011/01/25",
    48.7714,
    48.7771,
    47.7957,
    48.0471,
    135998561
  ],
  [
    "2011/01/24",
    48.2071,
    48.2071,
    46.6743,
    46.6957,
    143251473
  ],
  [
    "2011/01/21",
    46.6743,
    47.84,
    46.6614,
    47.6814,
    188198066
  ],
  [
    "2011/01/20",
    47.5257,
    48.3286,
    47.16,
    48.0614,
    190898107
  ],
  [
    "2011/01/19",
    48.4057,
    49.8,
    48.1257,
    49.7643,
    283119845
  ],
  [
    "2011/01/18",
    48.6643,
    49.2518,
    46.5714,
    47.0743,
    462442329
  ],
  [
    "2011/01/14",
    49.7828,
    49.7828,
    49.2057,
    49.4128,
    76865693
  ],
  [
    "2011/01/13",
    49.3828,
    49.52,
    49.1214,
    49.3086,
    74023552
  ],
  [
    "2011/01/12",
    49.2028,
    49.2043,
    48.8571,
    49.0357,
    75491803
  ],
  [
    "2011/01/11",
    48.8057,
    49.28,
    48.4957,
    49.2686,
    110618303
  ],
  [
    "2011/01/10",
    48.9221,
    49.0328,
    48.1671,
    48.4043,
    111939414
  ],
  [
    "2011/01/07",
    48.0171,
    48.05,
    47.4143,
    47.7128,
    77371653
  ],
  [
    "2011/01/06",
    47.6757,
    47.8928,
    47.5571,
    47.817,
    74957912
  ],
  [
    "2011/01/05",
    47.7143,
    47.7628,
    47.0714,
    47.0786,
    63310259
  ],
  [
    "2011/01/04",
    47.3271,
    47.5,
    46.8786,
    47.4914,
    77212123
  ],
  [
    "2011/01/03",
    47.0814,
    47.18,
    46.4052,
    46.52,
    110964733
  ],
  [
    "2010/12/31",
    46.08,
    46.2114,
    45.9014,
    46.1357,
    48344906
  ],
  [
    "2010/12/30",
    46.2371,
    46.5014,
    46.15,
    46.4971,
    39354103
  ],
  [
    "2010/12/29",
    46.47,
    46.6357,
    46.4428,
    46.6028,
    40775656
  ],
  [
    "2010/12/28",
    46.4957,
    46.6657,
    46.4371,
    46.5586,
    43898371
  ],
  [
    "2010/12/27",
    46.3828,
    46.4914,
    45.9314,
    46.1217,
    62274056
  ],
  [
    "2010/12/23",
    46.2286,
    46.45,
    46.1671,
    46.4286,
    55731469
  ],
  [
    "2010/12/22",
    46.4514,
    46.5314,
    46.2214,
    46.3371,
    66449697
  ],
  [
    "2010/12/21",
    46.315,
    46.3414,
    46.0071,
    46.1428,
    63928793
  ],
  [
    "2010/12/20",
    46.03,
    46.1786,
    45.4614,
    45.9428,
    96006079
  ],
  [
    "2010/12/17",
    45.8014,
    45.97,
    45.7471,
    45.9471,
    96587849
  ],
  [
    "2010/12/16",
    45.8928,
    46.0871,
    45.7286,
    45.87,
    80244454
  ],
  [
    "2010/12/15",
    45.7657,
    46.1428,
    45.5986,
    45.7143,
    103780771
  ],
  [
    "2010/12/14",
    45.7557,
    46.0771,
    45.5714,
    45.9614,
    87718986
  ],
  [
    "2010/12/13",
    45.9528,
    46.4371,
    45.8571,
    46.3386,
    109673093
  ],
  [
    "2010/12/10",
    45.7943,
    45.8643,
    45.5143,
    45.6643,
    65576594
  ],
  [
    "2010/12/09",
    45.6796,
    46.0714,
    45.5743,
    46.0188,
    73378782
  ],
  [
    "2010/12/08",
    45.8586,
    45.86,
    45.3014,
    45.6614,
    80165284
  ],
  [
    "2010/12/07",
    45.4586,
    46.2843,
    45.4457,
    46.2571,
    97437439
  ],
  [
    "2010/12/06",
    45.7357,
    46.0471,
    45.4886,
    45.52,
    111165143
  ],
  [
    "2010/12/03",
    45.3486,
    45.5214,
    45.1914,
    45.2871,
    85503906
  ],
  [
    "2010/12/02",
    45.45,
    45.5714,
    44.9843,
    45.3614,
    115699815
  ],
  [
    "2010/12/01",
    45.2,
    45.3928,
    45,
    45.0386,
    114829084
  ],
  [
    "2010/11/30",
    44.45,
    44.9086,
    44.41,
    44.7914,
    125157098
  ],
  [
    "2010/11/29",
    45.2671,
    45.3543,
    44.4828,
    45.0714,
    110489713
  ],
  [
    "2010/11/26",
    45,
    45.3857,
    44.7057,
    44.82,
    59436255
  ],
  [
    "2010/11/24",
    44.9707,
    45.0571,
    44.5357,
    44.5714,
    103401091
  ],
  [
    "2010/11/23",
    44.1043,
    44.5357,
    43.7943,
    44.35,
    129372219
  ],
  [
    "2010/11/22",
    44.7657,
    44.7657,
    43.6957,
    43.8114,
    97869619
  ],
  [
    "2010/11/19",
    43.8186,
    44.0571,
    43.6057,
    43.9957,
    96113949
  ],
  [
    "2010/11/18",
    44.0614,
    44.2386,
    43.5271,
    43.6,
    123123667
  ],
  [
    "2010/11/17",
    42.9286,
    43.4271,
    42.5371,
    43.0286,
    119653066
  ],
  [
    "2010/11/16",
    43.0843,
    43.9428,
    42.76,
    43.6743,
    164041549
  ],
  [
    "2010/11/15",
    43.8621,
    44.3628,
    43.7528,
    44.0657,
    100475160
  ],
  [
    "2010/11/12",
    44.0043,
    45.2143,
    43.3757,
    45.1428,
    198704230
  ],
  [
    "2010/11/11",
    45.2364,
    45.4857,
    44.8928,
    45,
    90179837
  ],
  [
    "2010/11/10",
    45.4328,
    45.5386,
    44.7928,
    45.2343,
    95152429
  ],
  [
    "2010/11/09",
    45.1543,
    45.9,
    44.9286,
    45.8643,
    95514329
  ],
  [
    "2010/11/08",
    45.5171,
    45.6814,
    45.2514,
    45.3143,
    69985111
  ],
  [
    "2010/11/05",
    45.3043,
    45.6528,
    45.25,
    45.4271,
    90104657
  ],
  [
    "2010/11/04",
    45.4671,
    45.74,
    45.0043,
    45.0643,
    159613418
  ],
  [
    "2010/11/03",
    44.6857,
    44.6971,
    44.0757,
    44.4814,
    126496828
  ],
  [
    "2010/11/02",
    44.1943,
    44.3128,
    43.8571,
    43.8571,
    107689502
  ],
  [
    "2010/11/01",
    43.4543,
    43.6571,
    43.1714,
    43.1743,
    105463082
  ],
  [
    "2010/10/29",
    42.9971,
    43.6971,
    42.9814,
    43.4614,
    106459252
  ],
  [
    "2010/10/28",
    43.6057,
    44,
    42.9857,
    43.9928,
    137111911
  ],
  [
    "2010/10/27",
    43.9757,
    44.2714,
    43.6571,
    43.95,
    97963209
  ],
  [
    "2010/10/26",
    44.0071,
    44.2486,
    43.6643,
    43.8386,
    97175079
  ],
  [
    "2010/10/25",
    44.12,
    44.5143,
    44.0628,
    44.1557,
    96214749
  ],
  [
    "2010/10/22",
    43.9243,
    44.2914,
    43.7571,
    44.1528,
    92488648
  ],
  [
    "2010/10/21",
    44.2171,
    44.9628,
    43.8286,
    44.6228,
    136781721
  ],
  [
    "2010/10/20",
    44.3614,
    44.8928,
    43.8386,
    44.1428,
    179414674
  ],
  [
    "2010/10/19",
    44.2128,
    44.8243,
    42.86,
    43.3428,
    307005952
  ],
  [
    "2010/10/18",
    45.4286,
    45.5714,
    44.8986,
    45.4957,
    267603430
  ],
  [
    "2010/10/15",
    44.9628,
    45,
    43.5586,
    43.92,
    229189449
  ],
  [
    "2010/10/14",
    43.1871,
    43.21,
    42.9143,
    43.0986,
    108314742
  ],
  [
    "2010/10/13",
    42.8771,
    43.1371,
    42.8286,
    42.8857,
    155265647
  ],
  [
    "2010/10/12",
    42.6486,
    42.7857,
    41.7843,
    42.2014,
    139112862
  ],
  [
    "2010/10/11",
    42.1943,
    42.4628,
    42.0857,
    42.1057,
    106676392
  ],
  [
    "2010/10/08",
    42.01,
    42.0714,
    41.4286,
    41.6733,
    164183439
  ],
  [
    "2010/10/07",
    41.3171,
    41.4971,
    40.9871,
    41.4766,
    101859481
  ],
  [
    "2010/10/06",
    41.3128,
    41.7128,
    40.7514,
    41.37,
    167206320
  ],
  [
    "2010/10/05",
    41.2771,
    41.35,
    40.2601,
    40.2857,
    124901667
  ],
  [
    "2010/10/04",
    39.8057,
    40.4143,
    39.6814,
    40.2286,
    108637023
  ],
  [
    "2010/10/01",
    40.36,
    40.94,
    40.1928,
    40.878,
    112000034
  ],
  [
    "2010/09/30",
    40.5357,
    41.4286,
    40.1786,
    41.2857,
    167988710
  ],
  [
    "2010/09/29",
    41.0528,
    41.4014,
    40.8571,
    41.0328,
    117244505
  ],
  [
    "2010/09/28",
    40.98,
    41.6814,
    39.2857,
    41.6814,
    258538988
  ],
  [
    "2010/09/27",
    41.5948,
    42.1043,
    41.5728,
    41.9964,
    120369236
  ],
  [
    "2010/09/24",
    41.76,
    41.9328,
    41.5071,
    41.7286,
    161761929
  ],
  [
    "2010/09/23",
    41.2743,
    41.8228,
    40.8571,
    40.9043,
    196189899
  ],
  [
    "2010/09/22",
    41.1071,
    41.14,
    40.3443,
    40.3871,
    146168794
  ],
  [
    "2010/09/21",
    40.5386,
    41.05,
    40.3986,
    40.5514,
    166544330
  ],
  [
    "2010/09/20",
    40.4614,
    40.54,
    39.4071,
    39.44,
    164490809
  ],
  [
    "2010/09/17",
    39.3386,
    39.7086,
    39.0971,
    39.67,
    157292917
  ],
  [
    "2010/09/16",
    39.51,
    39.5243,
    38.5,
    38.6057,
    162463819
  ],
  [
    "2010/09/15",
    38.6028,
    38.6257,
    38.2628,
    38.31,
    106805122
  ],
  [
    "2010/09/14",
    38.2943,
    38.4528,
    37.9314,
    38.03,
    101293530
  ],
  [
    "2010/09/13",
    38.1486,
    38.3257,
    37.9657,
    37.9743,
    96883319
  ],
  [
    "2010/09/10",
    37.63,
    37.7857,
    37.3428,
    37.5986,
    96849369
  ],
  [
    "2010/09/09",
    37.5814,
    38.0743,
    37.56,
    37.8628,
    109347103
  ],
  [
    "2010/09/08",
    37.56,
    37.77,
    37.0143,
    37.1114,
    131395709
  ],
  [
    "2010/09/07",
    36.83,
    37.0757,
    36.6071,
    36.6628,
    85565506
  ],
  [
    "2010/09/03",
    36.9671,
    36.9686,
    36.3571,
    36.4414,
    130035609
  ],
  [
    "2010/09/02",
    36.0243,
    36.0243,
    35.51,
    35.8946,
    103632581
  ],
  [
    "2010/09/01",
    35.7614,
    35.9228,
    35.1828,
    35.3528,
    173960762
  ],
  [
    "2010/08/31",
    34.7286,
    34.9371,
    34.3357,
    34.55,
    104966361
  ],
  [
    "2010/08/30",
    34.6428,
    35.1071,
    34.3829,
    34.3943,
    95553599
  ],
  [
    "2010/08/27",
    34.5171,
    34.6586,
    33.6514,
    34.5357,
    136758551
  ],
  [
    "2010/08/26",
    34.3257,
    35.1071,
    34.3254,
    35.0643,
    116284385
  ],
  [
    "2010/08/25",
    34.6986,
    34.8557,
    33.8857,
    34.0057,
    148938905
  ],
  [
    "2010/08/24",
    34.2757,
    34.7143,
    34.0928,
    34.6671,
    150183995
  ],
  [
    "2010/08/23",
    35.1143,
    36,
    35.0357,
    35.97,
    103289091
  ],
  [
    "2010/08/20",
    35.6628,
    36.2743,
    35.5714,
    35.6271,
    95681559
  ],
  [
    "2010/08/19",
    35.6971,
    36.2114,
    35.5257,
    36.12,
    106533662
  ],
  [
    "2010/08/18",
    36.1528,
    36.3814,
    35.94,
    36.0514,
    84548265
  ],
  [
    "2010/08/17",
    35.9957,
    36.3757,
    35.6,
    35.7257,
    105546662
  ],
  [
    "2010/08/16",
    35.3771,
    35.7157,
    35.2314,
    35.3686,
    79420764
  ],
  [
    "2010/08/13",
    35.5857,
    35.9828,
    35.5843,
    35.95,
    88560037
  ],
  [
    "2010/08/12",
    35.97,
    36.1571,
    35.16,
    35.2414,
    133552620
  ],
  [
    "2010/08/11",
    35.7414,
    36.5271,
    35.6871,
    36.4857,
    154454626
  ],
  [
    "2010/08/10",
    37.0586,
    37.2071,
    36.7928,
    37.1214,
    112874754
  ],
  [
    "2010/08/09",
    37.3928,
    37.45,
    37.0814,
    37.3543,
    75552633
  ],
  [
    "2010/08/06",
    37.1558,
    37.3557,
    36.8043,
    37.1114,
    111151143
  ],
  [
    "2010/08/05",
    37.3857,
    37.5971,
    37.2214,
    37.39,
    72257102
  ],
  [
    "2010/08/04",
    37.5686,
    37.7543,
    37.1873,
    37.5486,
    105052042
  ],
  [
    "2010/08/03",
    37.4186,
    37.6086,
    37.06,
    37.2871,
    104082541
  ],
  [
    "2010/08/02",
    37.4071,
    37.5128,
    37.0886,
    37.2057,
    106583082
  ],
  [
    "2010/07/30",
    36.75,
    37.1,
    36.4143,
    36.5561,
    112029784
  ],
  [
    "2010/07/29",
    36.8728,
    37.5214,
    36.5857,
    37.2443,
    160834008
  ],
  [
    "2010/07/28",
    37.28,
    37.9986,
    37.1786,
    37.6671,
    129737759
  ],
  [
    "2010/07/27",
    37.7257,
    37.8286,
    37.1857,
    37.2671,
    145188934
  ],
  [
    "2010/07/26",
    37.04,
    37.1571,
    36.8157,
    37.1428,
    104188731
  ],
  [
    "2010/07/23",
    37.1343,
    37.1971,
    36.6114,
    36.7271,
    133236640
  ],
  [
    "2010/07/22",
    37.0034,
    37.1428,
    36.4728,
    36.8114,
    161139628
  ],
  [
    "2010/07/21",
    36.32,
    37.8786,
    36.2857,
    37.87,
    295973249
  ],
  [
    "2010/07/20",
    35.9843,
    36.1286,
    34.2871,
    34.7,
    263591379
  ],
  [
    "2010/07/19",
    35.0828,
    35.6971,
    34.2286,
    35.6971,
    255842447
  ],
  [
    "2010/07/16",
    35.7,
    36.4243,
    35.4871,
    36.1686,
    259540618
  ],
  [
    "2010/07/15",
    35.9214,
    36.71,
    35.3286,
    35.4614,
    205060442
  ],
  [
    "2010/07/14",
    36.1038,
    36.5428,
    35.5714,
    35.6257,
    202950851
  ],
  [
    "2010/07/13",
    35.9711,
    36.6286,
    35.2043,
    36.6171,
    296797219
  ],
  [
    "2010/07/12",
    36.755,
    37.4071,
    36.4086,
    36.9328,
    140474992
  ],
  [
    "2010/07/09",
    37.0886,
    37.1286,
    36.4514,
    36.6986,
    108260072
  ],
  [
    "2010/07/08",
    36.87,
    37.5571,
    36.4128,
    37.4971,
    184252935
  ],
  [
    "2010/07/07",
    36.9521,
    36.9671,
    35.6786,
    35.7843,
    163169979
  ],
  [
    "2010/07/06",
    35.5186,
    36.1143,
    35.1657,
    35.8571,
    153559326
  ],
  [
    "2010/07/02",
    35.2771,
    35.8471,
    34.7428,
    35.7843,
    173446612
  ],
  [
    "2010/07/01",
    35.4971,
    36.4,
    34.7457,
    36.3286,
    255527517
  ],
  [
    "2010/06/30",
    35.9328,
    36.8528,
    35.7157,
    36.6728,
    184538045
  ],
  [
    "2010/06/29",
    36.5957,
    37.77,
    36.3286,
    37.7316,
    282782865
  ],
  [
    "2010/06/28",
    38.3286,
    38.5357,
    37.7886,
    38.1328,
    146186434
  ],
  [
    "2010/06/25",
    38.1,
    38.61,
    37.9728,
    38.58,
    136678611
  ],
  [
    "2010/06/24",
    38.4286,
    39.0278,
    38.3,
    38.7143,
    178309303
  ],
  [
    "2010/06/23",
    38.71,
    39.2371,
    38.2714,
    39.2257,
    191838418
  ],
  [
    "2010/06/22",
    39.1214,
    39.4243,
    38.7857,
    38.88,
    178776694
  ],
  [
    "2010/06/21",
    38.5957,
    39.8586,
    38.39,
    39.67,
    193217628
  ],
  [
    "2010/06/18",
    39.1534,
    39.2857,
    38.7743,
    38.8928,
    195928029
  ],
  [
    "2010/06/17",
    38.8386,
    38.9857,
    38.5,
    38.6571,
    217872895
  ],
  [
    "2010/06/16",
    38.1786,
    38.25,
    37.2329,
    37.3,
    195557169
  ],
  [
    "2010/06/15",
    37.0986,
    37.1214,
    36.5,
    36.52,
    145862054
  ],
  [
    "2010/06/14",
    36.3257,
    37.0214,
    36.2871,
    36.5657,
    150469315
  ],
  [
    "2010/06/11",
    36.2157,
    36.2657,
    35.3386,
    35.4607,
    136154451
  ],
  [
    "2010/06/10",
    35.7871,
    35.8543,
    34.6,
    34.9771,
    193507918
  ],
  [
    "2010/06/09",
    34.7428,
    35.9857,
    34.6414,
    35.9243,
    213040094
  ],
  [
    "2010/06/08",
    35.6186,
    36.2571,
    35.0928,
    36.1771,
    249904415
  ],
  [
    "2010/06/07",
    35.8486,
    37.0214,
    35.7928,
    36.8986,
    221253336
  ],
  [
    "2010/06/04",
    36.5664,
    37.4143,
    36.3757,
    36.8871,
    189045767
  ],
  [
    "2010/06/03",
    37.5886,
    37.9357,
    37.2014,
    37.8828,
    162341809
  ],
  [
    "2010/06/02",
    37.7071,
    37.8286,
    37.1907,
    37.7914,
    171594061
  ],
  [
    "2010/06/01",
    37.2614,
    37.9914,
    36.9943,
    37.0986,
    218455576
  ],
  [
    "2010/05/28",
    36.6971,
    37.0571,
    36.1928,
    37.0554,
    203645811
  ],
  [
    "2010/05/27",
    36.1928,
    36.27,
    35.5871,
    35.8,
    165270400
  ],
  [
    "2010/05/26",
    34.8727,
    36.0186,
    34.8214,
    35.7257,
    212125404
  ],
  [
    "2010/05/25",
    35.0314,
    35.2514,
    33.88,
    34.1928,
    261342838
  ],
  [
    "2010/05/24",
    35.2514,
    35.8428,
    35.18,
    35.3257,
    188078156
  ],
  [
    "2010/05/21",
    34.6171,
    34.9286,
    33.05,
    33.26,
    305744272
  ],
  [
    "2010/05/20",
    33.9657,
    34.8357,
    33.7443,
    34.5543,
    319497456
  ],
  [
    "2010/05/19",
    35.4771,
    36.1314,
    34.9786,
    35.6428,
    256089547
  ],
  [
    "2010/05/18",
    36.0514,
    36.9357,
    35.7514,
    36.7114,
    194856888
  ],
  [
    "2010/05/17",
    36.3171,
    36.5971,
    35.3871,
    36.3857,
    190413707
  ],
  [
    "2010/05/14",
    36.26,
    36.64,
    35.6428,
    36.4521,
    189368537
  ],
  [
    "2010/05/13",
    36.9086,
    37.8571,
    36.6286,
    37.6028,
    149704075
  ],
  [
    "2010/05/12",
    37.4414,
    37.59,
    36.9571,
    37.035,
    163385299
  ],
  [
    "2010/05/11",
    36.6457,
    37.1271,
    35.7857,
    35.9771,
    212068004
  ],
  [
    "2010/05/10",
    36.2843,
    36.3786,
    35.5043,
    35.75,
    245539284
  ],
  [
    "2010/05/07",
    33.6943,
    35.2243,
    32.1728,
    34.8157,
    418562326
  ],
  [
    "2010/05/06",
    35.1786,
    36.8928,
    28.4643,
    36.2614,
    319584886
  ],
  [
    "2010/05/05",
    36.5693,
    36.8771,
    35.5328,
    36.1471,
    220353346
  ],
  [
    "2010/05/04",
    36.9543,
    37.6128,
    36.6786,
    37.5557,
    180620564
  ],
  [
    "2010/05/03",
    38.05,
    38.2686,
    37.5543,
    37.6914,
    113343684
  ],
  [
    "2010/04/30",
    37.2986,
    38.6528,
    37.2857,
    38.4728,
    135421971
  ],
  [
    "2010/04/29",
    38.3771,
    38.5714,
    37.43,
    37.5743,
    139522502
  ],
  [
    "2010/04/28",
    37.3714,
    37.7143,
    36.63,
    37.6071,
    189375537
  ],
  [
    "2010/04/27",
    37.4343,
    38.2628,
    37.2171,
    38.1814,
    176955713
  ],
  [
    "2010/04/26",
    38.5,
    38.9228,
    38.3128,
    38.84,
    119378876
  ],
  [
    "2010/04/23",
    38.69,
    38.8828,
    38.1428,
    38.2843,
    198906390
  ],
  [
    "2010/04/22",
    38.0671,
    38.1071,
    36.6,
    36.8914,
    197849809
  ],
  [
    "2010/04/21",
    37.0314,
    37.1786,
    36.5328,
    36.9721,
    245072944
  ],
  [
    "2010/04/20",
    34.9414,
    35.6071,
    34.7078,
    35.5057,
    177792843
  ],
  [
    "2010/04/19",
    35.2957,
    35.4128,
    34.5386,
    35.29,
    141571402
  ],
  [
    "2010/04/16",
    35.3428,
    35.8771,
    34.9357,
    35.51,
    187514026
  ],
  [
    "2010/04/15",
    35.56,
    35.5757,
    35.0728,
    35.1114,
    93876048
  ],
  [
    "2010/04/14",
    35.0986,
    35.1157,
    34.8671,
    35.04,
    100827750
  ],
  [
    "2010/04/13",
    34.6328,
    34.6857,
    34.4443,
    34.5514,
    76184103
  ],
  [
    "2010/04/12",
    34.6128,
    34.7243,
    34.5443,
    34.6,
    83236885
  ],
  [
    "2010/04/09",
    34.5414,
    34.5557,
    34.3514,
    34.49,
    83443105
  ],
  [
    "2010/04/08",
    34.2786,
    34.5057,
    34.0057,
    34.3486,
    142899723
  ],
  [
    "2010/04/07",
    34.3714,
    34.56,
    34.0943,
    34.2457,
    156909177
  ],
  [
    "2010/04/06",
    34.22,
    34.32,
    33.8571,
    34.0286,
    111431983
  ],
  [
    "2010/04/05",
    34.07,
    34.0728,
    33.5386,
    33.5678,
    170363601
  ],
  [
    "2010/04/01",
    33.71,
    34.1043,
    33.25,
    33.9271,
    150568295
  ],
  [
    "2010/03/31",
    33.5714,
    33.8014,
    33.4943,
    33.6414,
    107438412
  ],
  [
    "2010/03/30",
    33.6921,
    33.9257,
    33.4643,
    33.8004,
    131326339
  ],
  [
    "2010/03/29",
    33.1986,
    33.41,
    33.0886,
    33.2857,
    130887089
  ],
  [
    "2010/03/26",
    32.9857,
    33.1357,
    32.65,
    32.7071,
    159986658
  ],
  [
    "2010/03/25",
    32.3786,
    32.9957,
    32.3214,
    32.9886,
    135463131
  ],
  [
    "2010/03/24",
    32.7671,
    32.8857,
    32.5014,
    32.52,
    149419805
  ],
  [
    "2010/03/23",
    32.6228,
    32.6828,
    32.0143,
    32.2343,
    150384825
  ],
  [
    "2010/03/22",
    32.1071,
    32.2857,
    31.45,
    31.4957,
    113828294
  ],
  [
    "2010/03/19",
    31.75,
    32.1771,
    31.6043,
    32.1128,
    139669082
  ],
  [
    "2010/03/18",
    32.0928,
    32.1428,
    31.8014,
    32.0143,
    85156076
  ],
  [
    "2010/03/17",
    32.0171,
    32.35,
    31.8957,
    32.1286,
    112501374
  ],
  [
    "2010/03/16",
    32.0643,
    32.14,
    31.7871,
    32.0257,
    111581993
  ],
  [
    "2010/03/15",
    31.9771,
    32.2143,
    31.4643,
    32.1971,
    123005437
  ],
  [
    "2010/03/12",
    32.3714,
    32.5328,
    32.25,
    32.4814,
    103841951
  ],
  [
    "2010/03/11",
    32.2143,
    32.2143,
    31.9028,
    31.9871,
    101209110
  ],
  [
    "2010/03/10",
    32.12,
    32.2114,
    31.8857,
    31.9757,
    148907755
  ],
  [
    "2010/03/09",
    31.86,
    32.1428,
    31.1271,
    31.1871,
    229908139
  ],
  [
    "2010/03/08",
    31.2971,
    31.4414,
    31.1786,
    31.43,
    107326832
  ],
  [
    "2010/03/05",
    31.2786,
    31.3857,
    30.6614,
    30.7057,
    224647427
  ],
  [
    "2010/03/04",
    30.1014,
    30.1314,
    29.8043,
    29.8971,
    89591907
  ],
  [
    "2010/03/03",
    29.9043,
    29.9814,
    29.7057,
    29.8486,
    92846488
  ],
  [
    "2010/03/02",
    29.8357,
    30.1186,
    29.6771,
    29.99,
    141486282
  ],
  [
    "2010/03/01",
    29.8557,
    29.9286,
    29.35,
    29.3928,
    137312041
  ],
  [
    "2010/02/26",
    29.2314,
    29.31,
    28.8571,
    28.9114,
    126742668
  ],
  [
    "2010/02/25",
    28.8571,
    28.98,
    28.1271,
    28.1971,
    166204690
  ],
  [
    "2010/02/24",
    28.6651,
    28.7771,
    28.2628,
    28.3186,
    115019695
  ],
  [
    "2010/02/23",
    28.1513,
    28.7614,
    27.9586,
    28.5714,
    143761703
  ],
  [
    "2010/02/22",
    28.6308,
    28.9286,
    28.4557,
    28.9057,
    97607889
  ],
  [
    "2010/02/19",
    28.81,
    29.0286,
    28.73,
    28.8371,
    103810451
  ],
  [
    "2010/02/18",
    28.9897,
    29.1271,
    28.7028,
    28.8043,
    105298302
  ],
  [
    "2010/02/17",
    28.9357,
    29.1871,
    28.6943,
    29.17,
    108691903
  ],
  [
    "2010/02/16",
    29.0571,
    29.0986,
    28.7886,
    28.8486,
    135631411
  ],
  [
    "2010/02/12",
    28.6257,
    28.8057,
    27.9286,
    28.3014,
    160883708
  ],
  [
    "2010/02/11",
    28.3814,
    28.5357,
    27.7228,
    27.84,
    136569551
  ],
  [
    "2010/02/10",
    27.8737,
    28.0857,
    27.7514,
    27.9843,
    92309448
  ],
  [
    "2010/02/09",
    28.0271,
    28.2143,
    27.8214,
    28.06,
    158104077
  ],
  [
    "2010/02/08",
    27.7314,
    28.2686,
    27.7143,
    27.9557,
    119140456
  ],
  [
    "2010/02/05",
    27.9228,
    28,
    27.2643,
    27.5178,
    212342054
  ],
  [
    "2010/02/04",
    27.4357,
    28.3386,
    27.3671,
    28.1043,
    188974717
  ],
  [
    "2010/02/03",
    28.4614,
    28.6,
    27.7743,
    27.8814,
    153524396
  ],
  [
    "2010/02/02",
    27.98,
    28.0457,
    27.6257,
    27.9871,
    174456782
  ],
  [
    "2010/02/01",
    27.8186,
    28,
    27.3286,
    27.4814,
    186856796
  ],
  [
    "2010/01/29",
    27.4376,
    28.8857,
    27.1786,
    28.7257,
    311050273
  ],
  [
    "2010/01/28",
    28.47,
    29.3571,
    28.3857,
    29.2757,
    292824088
  ],
  [
    "2010/01/27",
    29.6977,
    30.0828,
    28.5044,
    29.55,
    430233079
  ],
  [
    "2010/01/26",
    29.42,
    30.53,
    28.94,
    29.4214,
    464983189
  ],
  [
    "2010/01/25",
    29.0107,
    29.2428,
    28.5986,
    28.93,
    256160737
  ],
  [
    "2010/01/22",
    28.25,
    29.6428,
    28.1657,
    29.54,
    219017256
  ],
  [
    "2010/01/21",
    29.7246,
    30.4734,
    29.6014,
    30.2971,
    151730436
  ],
  [
    "2010/01/20",
    30.2464,
    30.7928,
    29.9286,
    30.7014,
    152695456
  ],
  [
    "2010/01/19",
    30.72,
    30.7414,
    29.6057,
    29.7614,
    182179955
  ],
  [
    "2010/01/15",
    29.4186,
    30.2286,
    29.41,
    30.1328,
    148455485
  ],
  [
    "2010/01/14",
    29.9186,
    30.0657,
    29.86,
    30.0157,
    108115592
  ],
  [
    "2010/01/13",
    30.0928,
    30.1328,
    29.1571,
    29.6957,
    151055775
  ],
  [
    "2010/01/12",
    29.6743,
    29.9671,
    29.4886,
    29.8843,
    148302744
  ],
  [
    "2010/01/11",
    30.0157,
    30.4286,
    29.7786,
    30.4,
    115271835
  ],
  [
    "2010/01/08",
    30.2828,
    30.2857,
    29.8657,
    30.0428,
    111804664
  ],
  [
    "2010/01/07",
    30.0828,
    30.2857,
    29.8643,
    30.25,
    119094816
  ],
  [
    "2010/01/06",
    30.1386,
    30.7471,
    30.1071,
    30.6257,
    137494251
  ],
  [
    "2010/01/05",
    30.6257,
    30.7986,
    30.4643,
    30.6571,
    150324555
  ],
  [
    "2010/01/04",
    30.5728,
    30.6428,
    30.34,
    30.49,
    122786757
  ],
  [
    "2009/12/31",
    30.1046,
    30.4786,
    30.08,
    30.4471,
    87907426
  ],
  [
    "2009/12/30",
    30.2343,
    30.2857,
    29.7586,
    29.8328,
    102705781
  ],
  [
    "2009/12/29",
    29.8714,
    30.3886,
    29.8186,
    30.3757,
    110755363
  ],
  [
    "2009/12/28",
    30.23,
    30.5643,
    29.9444,
    30.2457,
    160784168
  ],
  [
    "2009/12/24",
    29.8628,
    29.9071,
    29.05,
    29.0786,
    125222058
  ],
  [
    "2009/12/23",
    28.8714,
    28.9114,
    28.6871,
    28.75,
    86118086
  ],
  [
    "2009/12/22",
    28.6228,
    28.6928,
    28.38,
    28.4914,
    87148416
  ],
  [
    "2009/12/21",
    28.3186,
    28.5357,
    27.9528,
    28.0071,
    152166116
  ],
  [
    "2009/12/18",
    27.9186,
    27.929,
    27.5143,
    27.5957,
    151863506
  ],
  [
    "2009/12/17",
    27.4086,
    27.8571,
    27.2857,
    27.7514,
    96720359
  ],
  [
    "2009/12/16",
    27.8614,
    28.0714,
    27.7928,
    27.8714,
    88203036
  ],
  [
    "2009/12/15",
    27.7386,
    28.2157,
    27.61,
    27.9757,
    104742851
  ],
  [
    "2009/12/14",
    28.14,
    28.2043,
    27.5086,
    27.91,
    123034697
  ],
  [
    "2009/12/11",
    27.81,
    28.2857,
    27.6328,
    28.2543,
    107241432
  ],
  [
    "2009/12/10",
    28.0614,
    28.5286,
    28.0171,
    28.5,
    122237397
  ],
  [
    "2009/12/09",
    28.2571,
    28.3086,
    27.1871,
    27.3257,
    170359961
  ],
  [
    "2009/12/08",
    27.1243,
    27.4786,
    26.9571,
    27.0514,
    172136212
  ],
  [
    "2009/12/07",
    26.9928,
    27.6814,
    26.9543,
    27.6171,
    178153973
  ],
  [
    "2009/12/04",
    27.6171,
    28.5543,
    27.1828,
    28.5286,
    206587352
  ],
  [
    "2009/12/03",
    28.0686,
    28.4257,
    28.0386,
    28.2028,
    111825804
  ],
  [
    "2009/12/02",
    28.0328,
    28.7743,
    27.9643,
    28.4228,
    178051493
  ],
  [
    "2009/12/01",
    28.1386,
    28.9671,
    28.1186,
    28.8914,
    115558625
  ],
  [
    "2009/11/30",
    28.5586,
    28.8114,
    28.3957,
    28.73,
    105960292
  ],
  [
    "2009/11/27",
    28.6557,
    28.9943,
    28.3386,
    28.46,
    73814252
  ],
  [
    "2009/11/25",
    29.17,
    29.3786,
    29.1086,
    29.3428,
    71610021
  ],
  [
    "2009/11/24",
    29.2057,
    29.4114,
    28.9857,
    29.3328,
    79299524
  ],
  [
    "2009/11/23",
    29.4114,
    29.4286,
    28.9928,
    29,
    118458796
  ],
  [
    "2009/11/20",
    28.56,
    28.6271,
    28.2514,
    28.45,
    101636880
  ],
  [
    "2009/11/19",
    28.6443,
    29.23,
    28.5428,
    29.23,
    134796450
  ],
  [
    "2009/11/18",
    29.4228,
    29.5714,
    29.1428,
    29.5057,
    93398578
  ],
  [
    "2009/11/17",
    29.5714,
    29.6343,
    29.2857,
    29.44,
    98972890
  ],
  [
    "2009/11/16",
    29.5186,
    29.7143,
    29.2871,
    29.3543,
    120381976
  ],
  [
    "2009/11/13",
    29.2071,
    29.2614,
    28.8671,
    28.9814,
    85438596
  ],
  [
    "2009/11/12",
    28.8557,
    29.2671,
    28.7757,
    29.02,
    89530587
  ],
  [
    "2009/11/11",
    29.0357,
    29.2857,
    28.8328,
    29.2228,
    110939183
  ],
  [
    "2009/11/10",
    28.9971,
    29.2828,
    28.7157,
    28.7171,
    100095830
  ],
  [
    "2009/11/09",
    28.78,
    28.8428,
    28.0371,
    28.1343,
    131522059
  ],
  [
    "2009/11/06",
    27.7628,
    27.8843,
    27.4857,
    27.5014,
    72991822
  ],
  [
    "2009/11/05",
    27.7186,
    27.8571,
    27.4028,
    27.4857,
    95468409
  ],
  [
    "2009/11/04",
    27.2586,
    27.6928,
    27.1757,
    27.2471,
    121780787
  ],
  [
    "2009/11/03",
    26.9643,
    27.0743,
    26.56,
    26.8357,
    129766809
  ],
  [
    "2009/11/02",
    27.0443,
    27.5543,
    26.51,
    27.1143,
    169589051
  ],
  [
    "2009/10/30",
    26.9286,
    28.1143,
    26.5809,
    28.008,
    178927334
  ],
  [
    "2009/10/29",
    28.05,
    28.1157,
    27.4486,
    27.8571,
    142328523
  ],
  [
    "2009/10/28",
    27.4857,
    28.2886,
    27.3,
    28.2443,
    203838171
  ],
  [
    "2009/10/27",
    28.1957,
    28.9728,
    28.0643,
    28.8086,
    188494237
  ],
  [
    "2009/10/26",
    28.9257,
    29.5357,
    28.5857,
    29.0957,
    120323596
  ],
  [
    "2009/10/23",
    29.1343,
    29.4,
    29.0328,
    29.3857,
    104997091
  ],
  [
    "2009/10/22",
    29.3143,
    29.6928,
    28.93,
    29.2428,
    197585279
  ],
  [
    "2009/10/21",
    29.2743,
    29.8157,
    28.4614,
    28.5028,
    297780229
  ],
  [
    "2009/10/20",
    28.3943,
    28.8214,
    28.2643,
    28.6571,
    283171645
  ],
  [
    "2009/10/19",
    27.1228,
    27.1428,
    26.5071,
    26.8357,
    223971717
  ],
  [
    "2009/10/16",
    26.8643,
    27.1943,
    26.8343,
    27.05,
    106997762
  ],
  [
    "2009/10/15",
    27.2228,
    27.2743,
    27.0757,
    27.09,
    93217068
  ],
  [
    "2009/10/14",
    27.3271,
    27.4743,
    27.1757,
    27.4643,
    93807028
  ],
  [
    "2009/10/13",
    27.1457,
    27.31,
    27.1,
    27.2328,
    86349156
  ],
  [
    "2009/10/12",
    27.2586,
    27.3586,
    27.0914,
    27.2886,
    71985082
  ],
  [
    "2009/10/09",
    27.21,
    27.2428,
    26.9457,
    26.9957,
    73239202
  ],
  [
    "2009/10/08",
    27.0386,
    27.35,
    26.9843,
    27.2371,
    109314133
  ],
  [
    "2009/10/07",
    27.1786,
    27.2214,
    27.0046,
    27.1086,
    116159085
  ],
  [
    "2009/10/06",
    27.1443,
    27.1443,
    26.7571,
    26.82,
    150950285
  ],
  [
    "2009/10/05",
    26.5748,
    26.6943,
    26.3243,
    26.6,
    105618342
  ],
  [
    "2009/10/02",
    26.4143,
    26.5628,
    25.9071,
    25.9157,
    138167581
  ],
  [
    "2009/10/01",
    25.8371,
    26.6028,
    25.8143,
    26.4786,
    130857059
  ],
  [
    "2009/09/30",
    26.4786,
    26.6357,
    26.0875,
    26.59,
    134783220
  ],
  [
    "2009/09/29",
    26.4828,
    26.7714,
    26.33,
    26.6757,
    86193756
  ],
  [
    "2009/09/28",
    26.5931,
    26.6686,
    26.19,
    26.2671,
    84275265
  ],
  [
    "2009/09/25",
    26.0528,
    26.5,
    25.92,
    26.0014,
    111258383
  ],
  [
    "2009/09/24",
    26.26,
    26.8143,
    26.11,
    26.7428,
    137146491
  ],
  [
    "2009/09/23",
    26.5,
    26.9857,
    26.4328,
    26.4857,
    147927824
  ],
  [
    "2009/09/22",
    26.3543,
    26.4828,
    26.1214,
    26.4557,
    89155457
  ],
  [
    "2009/09/21",
    26.2886,
    26.4514,
    25.9457,
    26.3271,
    109290683
  ],
  [
    "2009/09/18",
    26.4314,
    26.65,
    26.3943,
    26.5471,
    150314055
  ],
  [
    "2009/09/17",
    26.3643,
    26.6843,
    25.9957,
    25.9971,
    202182601
  ],
  [
    "2009/09/16",
    25.9814,
    26.1071,
    25.4114,
    25.4271,
    187437586
  ],
  [
    "2009/09/15",
    25.0228,
    25.0928,
    24.7986,
    24.8628,
    103726871
  ],
  [
    "2009/09/14",
    24.8171,
    24.8428,
    24.3214,
    24.4043,
    80383404
  ],
  [
    "2009/09/11",
    24.5943,
    24.74,
    24.41,
    24.7014,
    87108026
  ],
  [
    "2009/09/10",
    24.6514,
    24.75,
    24.4014,
    24.58,
    122612107
  ],
  [
    "2009/09/09",
    24.4486,
    24.9243,
    24.2428,
    24.6828,
    202624511
  ],
  [
    "2009/09/08",
    24.7043,
    24.7343,
    24.5714,
    24.7114,
    78524974
  ],
  [
    "2009/09/04",
    24.33,
    24.3857,
    23.87,
    23.8966,
    93309888
  ],
  [
    "2009/09/03",
    23.7929,
    23.8714,
    23.5714,
    23.7771,
    73447592
  ],
  [
    "2009/09/02",
    23.5971,
    23.9443,
    23.4443,
    23.5171,
    90989317
  ],
  [
    "2009/09/01",
    23.614,
    24.2857,
    23.5629,
    23.9986,
    117083715
  ],
  [
    "2009/08/31",
    24.03,
    24.1214,
    23.7857,
    24.0228,
    77698483
  ],
  [
    "2009/08/28",
    24.2928,
    24.6414,
    24.0757,
    24.61,
    113355444
  ],
  [
    "2009/08/27",
    24.2071,
    24.2243,
    23.5471,
    24.1071,
    111932414
  ],
  [
    "2009/08/26",
    23.9157,
    24.2214,
    23.8228,
    24.1314,
    75810303
  ],
  [
    "2009/08/25",
    24.2,
    24.42,
    24.1614,
    24.2086,
    80906584
  ],
  [
    "2009/08/24",
    24.1514,
    24.3871,
    24.0386,
    24.3028,
    101534400
  ],
  [
    "2009/08/21",
    24.1743,
    24.1957,
    23.8286,
    23.95,
    103799531
  ],
  [
    "2009/08/20",
    23.7614,
    23.8171,
    23.5157,
    23.5686,
    85380706
  ],
  [
    "2009/08/19",
    23.5143,
    23.6143,
    23.2071,
    23.25,
    103001321
  ],
  [
    "2009/08/18",
    23.4286,
    23.4629,
    23.0586,
    23.09,
    106128642
  ],
  [
    "2009/08/17",
    22.7986,
    23.37,
    22.7743,
    23.3643,
    130749329
  ],
  [
    "2009/08/14",
    23.8257,
    24.0324,
    23.6471,
    23.9914,
    76389693
  ],
  [
    "2009/08/13",
    24.06,
    24.0957,
    23.7857,
    23.8071,
    109916973
  ],
  [
    "2009/08/12",
    23.6157,
    23.8157,
    23.2086,
    23.2214,
    110976633
  ],
  [
    "2009/08/11",
    23.2614,
    23.4829,
    23.1257,
    23.3843,
    88730277
  ],
  [
    "2009/08/10",
    23.5314,
    23.8,
    23.38,
    23.6657,
    75012793
  ],
  [
    "2009/08/07",
    23.6443,
    23.8,
    23.5429,
    23.6414,
    96727219
  ],
  [
    "2009/08/06",
    23.4157,
    23.7871,
    23.2986,
    23.6543,
    85271156
  ],
  [
    "2009/08/05",
    23.5871,
    23.9128,
    23.4586,
    23.6786,
    105581942
  ],
  [
    "2009/08/04",
    23.65,
    23.6529,
    23.4586,
    23.5614,
    98772690
  ],
  [
    "2009/08/03",
    23.7757,
    23.8057,
    23.5529,
    23.6014,
    98285279
  ],
  [
    "2009/07/31",
    23.3414,
    23.5714,
    23.2729,
    23.284,
    105620442
  ],
  [
    "2009/07/30",
    23.2557,
    23.5314,
    23.0714,
    23.1,
    117081055
  ],
  [
    "2009/07/29",
    22.8614,
    22.9214,
    22.6071,
    22.7,
    95485769
  ],
  [
    "2009/07/28",
    22.8571,
    22.8721,
    22.5143,
    22.6971,
    90763357
  ],
  [
    "2009/07/27",
    22.8714,
    22.9829,
    22.4657,
    22.8814,
    108073732
  ],
  [
    "2009/07/24",
    22.8551,
    22.8571,
    22.3571,
    22.4214,
    109372443
  ],
  [
    "2009/07/23",
    22.5457,
    22.6343,
    22.2229,
    22.3757,
    131337329
  ],
  [
    "2009/07/22",
    22.3914,
    22.6757,
    22.3014,
    22.5414,
    218380536
  ],
  [
    "2009/07/21",
    21.6443,
    21.9186,
    21.3929,
    21.8986,
    210901103
  ],
  [
    "2009/07/20",
    21.8441,
    22.148,
    21.5557,
    21.8957,
    182888565
  ],
  [
    "2009/07/17",
    21.6786,
    21.7171,
    21.2329,
    21.2971,
    150290605
  ],
  [
    "2009/07/16",
    21.0743,
    21.1457,
    20.7957,
    20.8229,
    98129949
  ],
  [
    "2009/07/15",
    20.9829,
    21,
    20.6171,
    20.72,
    120885416
  ],
  [
    "2009/07/14",
    20.3243,
    20.4543,
    20.1659,
    20.29,
    86555236
  ],
  [
    "2009/07/13",
    20.3343,
    20.3343,
    19.6471,
    19.9343,
    120527996
  ],
  [
    "2009/07/10",
    19.7886,
    19.8529,
    19.4743,
    19.4771,
    111021293
  ],
  [
    "2009/07/09",
    19.48,
    19.7129,
    19.4186,
    19.68,
    85711596
  ],
  [
    "2009/07/08",
    19.6029,
    19.72,
    19.2029,
    19.4171,
    143709203
  ],
  [
    "2009/07/07",
    19.3429,
    19.9543,
    19.3114,
    19.7829,
    115148635
  ],
  [
    "2009/07/06",
    19.8014,
    19.8557,
    19.4643,
    19.8143,
    124447017
  ],
  [
    "2009/07/02",
    20.0029,
    20.4043,
    19.97,
    20.1786,
    92381898
  ],
  [
    "2009/07/01",
    20.4043,
    20.6657,
    20.36,
    20.5,
    103483971
  ],
  [
    "2009/06/30",
    20.3471,
    20.5429,
    20.2571,
    20.3686,
    108476513
  ],
  [
    "2009/06/29",
    20.2814,
    20.5643,
    20.22,
    20.4943,
    141781543
  ],
  [
    "2009/06/26",
    20.3486,
    20.5086,
    19.9629,
    19.97,
    109599663
  ],
  [
    "2009/06/25",
    19.98,
    20.0286,
    19.3157,
    19.3929,
    147042254
  ],
  [
    "2009/06/24",
    19.46,
    19.6429,
    19.2657,
    19.3457,
    120973196
  ],
  [
    "2009/06/23",
    19.1443,
    19.5643,
    18.9829,
    19.4857,
    176249623
  ],
  [
    "2009/06/22",
    19.6243,
    20.2229,
    19.4757,
    20.0957,
    158185627
  ],
  [
    "2009/06/19",
    19.9257,
    19.9286,
    19.5571,
    19.7243,
    179965364
  ],
  [
    "2009/06/18",
    19.4114,
    19.7143,
    19.37,
    19.4443,
    106257722
  ],
  [
    "2009/06/17",
    19.3686,
    19.6357,
    19.2186,
    19.5243,
    142609713
  ],
  [
    "2009/06/16",
    19.4786,
    19.7814,
    19.4429,
    19.5229,
    127728478
  ],
  [
    "2009/06/15",
    19.4414,
    19.5614,
    19.27,
    19.43,
    134866380
  ],
  [
    "2009/06/12",
    19.5671,
    19.8714,
    19.4343,
    19.83,
    140437822
  ],
  [
    "2009/06/11",
    19.9929,
    20.2229,
    19.7929,
    19.9357,
    131030729
  ],
  [
    "2009/06/10",
    20.0357,
    20.3357,
    19.7571,
    20.3257,
    171935452
  ],
  [
    "2009/06/09",
    20.3886,
    20.6514,
    20.0786,
    20.5443,
    168830811
  ],
  [
    "2009/06/08",
    20.55,
    20.6043,
    19.9186,
    20.5457,
    232466290
  ],
  [
    "2009/06/05",
    20.6671,
    20.9143,
    20.4586,
    20.7586,
    157944127
  ],
  [
    "2009/06/04",
    20.5343,
    20.5971,
    20.0057,
    20.0186,
    136628071
  ],
  [
    "2009/06/03",
    20.1357,
    20.1586,
    19.8671,
    20,
    140628992
  ],
  [
    "2009/06/02",
    19.9271,
    20.1914,
    19.7643,
    19.8557,
    113339554
  ],
  [
    "2009/06/01",
    19.9071,
    19.9986,
    19.4286,
    19.4957,
    112631574
  ],
  [
    "2009/05/29",
    19.4014,
    19.4143,
    19.1214,
    19.3414,
    113932874
  ],
  [
    "2009/05/28",
    19.2957,
    19.3414,
    18.8614,
    19.0643,
    121524446
  ],
  [
    "2009/05/27",
    19.0071,
    19.2829,
    18.7014,
    18.8257,
    161564318
  ],
  [
    "2009/05/26",
    18.6829,
    18.69,
    17.7929,
    17.8229,
    158127877
  ],
  [
    "2009/05/22",
    17.5,
    17.74,
    17.3929,
    17.7214,
    74476662
  ],
  [
    "2009/05/21",
    17.74,
    18.1114,
    17.5557,
    17.8786,
    101845901
  ],
  [
    "2009/05/20",
    17.9814,
    18.4586,
    17.9,
    18.2329,
    96968859
  ],
  [
    "2009/05/19",
    18.2071,
    18.4729,
    17.9629,
    18.1171,
    92880788
  ],
  [
    "2009/05/18",
    18.0929,
    18.1,
    17.3671,
    17.6757,
    114343634
  ],
  [
    "2009/05/15",
    17.4886,
    17.8029,
    17.3729,
    17.4743,
    91651797
  ],
  [
    "2009/05/14",
    17.5643,
    17.6471,
    17.1,
    17.1114,
    111421483
  ],
  [
    "2009/05/13",
    17.07,
    17.7171,
    17.0543,
    17.6014,
    148275794
  ],
  [
    "2009/05/12",
    17.7743,
    18.53,
    17.6071,
    18.5086,
    151725046
  ],
  [
    "2009/05/11",
    18.51,
    18.7086,
    18.16,
    18.1957,
    101125320
  ],
  [
    "2009/05/08",
    18.4557,
    18.7477,
    18.0371,
    18.4343,
    116971365
  ],
  [
    "2009/05/07",
    18.4371,
    18.9129,
    18.2714,
    18.9043,
    132601950
  ],
  [
    "2009/05/06",
    18.9286,
    19.0714,
    18.6029,
    19.0471,
    118349806
  ],
  [
    "2009/05/05",
    18.9586,
    18.98,
    18.7314,
    18.8214,
    99506710
  ],
  [
    "2009/05/04",
    18.8671,
    18.8929,
    18.24,
    18.32,
    151861476
  ],
  [
    "2009/05/01",
    18.1771,
    18.2786,
    17.9714,
    17.9714,
    99359990
  ],
  [
    "2009/04/30",
    17.9757,
    18.1429,
    17.8457,
    18.0314,
    124463957
  ],
  [
    "2009/04/29",
    17.8771,
    18.1214,
    17.69,
    17.8357,
    114451504
  ],
  [
    "2009/04/28",
    17.7003,
    18.03,
    17.6086,
    17.6214,
    113722244
  ],
  [
    "2009/04/27",
    17.8186,
    17.8571,
    17.5229,
    17.5571,
    120175476
  ],
  [
    "2009/04/24",
    17.7,
    17.8771,
    17.5671,
    17.8057,
    135039841
  ],
  [
    "2009/04/23",
    17.9143,
    18.1714,
    17.6443,
    18.0886,
    235733821
  ],
  [
    "2009/04/22",
    17.3586,
    17.9071,
    17.3143,
    17.5186,
    227250308
  ],
  [
    "2009/04/21",
    17.3943,
    17.4486,
    16.9429,
    16.9843,
    117231065
  ],
  [
    "2009/04/20",
    17.2143,
    17.57,
    17.0229,
    17.39,
    116580275
  ],
  [
    "2009/04/17",
    17.6314,
    17.75,
    17.1786,
    17.3114,
    124315697
  ],
  [
    "2009/04/16",
    17.35,
    17.5929,
    16.97,
    17.0271,
    148303024
  ],
  [
    "2009/04/15",
    16.8057,
    16.8929,
    16.5371,
    16.7429,
    103148111
  ],
  [
    "2009/04/14",
    16.9014,
    17.1671,
    16.75,
    17.0814,
    113484664
  ],
  [
    "2009/04/13",
    17.1743,
    17.2829,
    17,
    17.1443,
    97228559
  ],
  [
    "2009/04/09",
    17.0814,
    17.1429,
    16.8514,
    16.9171,
    132462300
  ],
  [
    "2009/04/08",
    16.6171,
    16.6843,
    16.3686,
    16.49,
    113748074
  ],
  [
    "2009/04/07",
    16.4286,
    16.6671,
    16.3129,
    16.6471,
    133882460
  ],
  [
    "2009/04/06",
    16.9214,
    16.9643,
    16.1829,
    16.42,
    164155719
  ],
  [
    "2009/04/03",
    16.57,
    16.59,
    16.2171,
    16.3129,
    158300497
  ],
  [
    "2009/04/02",
    16.1014,
    16.3929,
    15.6829,
    15.735,
    202481851
  ],
  [
    "2009/04/01",
    15.5271,
    15.5714,
    14.8414,
    14.87,
    147108264
  ],
  [
    "2009/03/31",
    15.0171,
    15.35,
    15,
    15.0643,
    142364363
  ],
  [
    "2009/03/30",
    14.9271,
    15.0014,
    14.6586,
    14.93,
    125643668
  ],
  [
    "2009/03/27",
    15.2643,
    15.5043,
    15.2,
    15.4614,
    122933267
  ],
  [
    "2009/03/26",
    15.6957,
    15.7114,
    15.3686,
    15.4043,
    153435286
  ],
  [
    "2009/03/25",
    15.2129,
    15.48,
    14.8371,
    15.3686,
    161536458
  ],
  [
    "2009/03/24",
    15.2144,
    15.6343,
    15.0553,
    15.1943,
    160153538
  ],
  [
    "2009/03/23",
    15.38,
    15.4514,
    14.5357,
    14.6729,
    164570889
  ],
  [
    "2009/03/20",
    14.5129,
    14.73,
    14.3671,
    14.5843,
    173832242
  ],
  [
    "2009/03/19",
    14.5171,
    14.7429,
    14.3214,
    14.55,
    124763767
  ],
  [
    "2009/03/18",
    14.5029,
    14.7829,
    14.2457,
    14.2729,
    198944400
  ],
  [
    "2009/03/17",
    14.2371,
    14.2414,
    13.5814,
    13.6057,
    196633489
  ],
  [
    "2009/03/16",
    13.6314,
    13.9129,
    13.4543,
    13.79,
    199275710
  ],
  [
    "2009/03/13",
    13.7043,
    13.8857,
    13.5729,
    13.7571,
    150196035
  ],
  [
    "2009/03/12",
    13.7643,
    13.7971,
    13.1429,
    13.2714,
    191903658
  ],
  [
    "2009/03/11",
    13.24,
    13.4386,
    12.7971,
    12.83,
    211265803
  ],
  [
    "2009/03/10",
    12.6611,
    12.7386,
    12.0514,
    12.1243,
    210609903
  ],
  [
    "2009/03/09",
    11.8729,
    12.5143,
    11.7957,
    12.0257,
    172664572
  ],
  [
    "2009/03/06",
    12.1857,
    12.6286,
    11.7614,
    12.62,
    252464176
  ],
  [
    "2009/03/05",
    12.6914,
    13.1243,
    12.6357,
    12.9229,
    176268943
  ],
  [
    "2009/03/04",
    13.0243,
    13.2529,
    12.7786,
    12.8829,
    185184916
  ],
  [
    "2009/03/03",
    12.6243,
    12.9629,
    12.5543,
    12.7043,
    180208824
  ],
  [
    "2009/03/02",
    12.5629,
    13.0286,
    12.5243,
    12.5886,
    190821317
  ],
  [
    "2009/02/27",
    12.7586,
    13.0429,
    12.5243,
    12.5614,
    175892553
  ],
  [
    "2009/02/26",
    12.7414,
    13.2743,
    12.7086,
    13.1429,
    154262896
  ],
  [
    "2009/02/25",
    13.0229,
    13.2743,
    12.75,
    12.8371,
    204340911
  ],
  [
    "2009/02/24",
    12.8929,
    12.9843,
    12.4286,
    12.4926,
    188977377
  ],
  [
    "2009/02/23",
    12.4214,
    13.1429,
    12.3586,
    13.0929,
    188048546
  ],
  [
    "2009/02/20",
    13.0286,
    13.2,
    12.7143,
    12.7714,
    187457606
  ],
  [
    "2009/02/19",
    12.9486,
    13.4643,
    12.8729,
    13.3386,
    225369758
  ],
  [
    "2009/02/18",
    13.4814,
    13.6929,
    13.2457,
    13.5786,
    170427301
  ],
  [
    "2009/02/17",
    13.5043,
    13.8629,
    13.4686,
    13.8386,
    165083150
  ],
  [
    "2009/02/13",
    14.1657,
    14.2771,
    14.0171,
    14.1414,
    151509865
  ],
  [
    "2009/02/12",
    14.1814,
    14.25,
    13.69,
    13.69,
    201814681
  ],
  [
    "2009/02/11",
    13.8314,
    14.0443,
    13.6814,
    13.7671,
    167746370
  ],
  [
    "2009/02/10",
    13.9757,
    14.6443,
    13.8657,
    14.4757,
    209533933
  ],
  [
    "2009/02/09",
    14.6443,
    14.7143,
    14.2143,
    14.2857,
    177365003
  ],
  [
    "2009/02/06",
    14.2457,
    14.2857,
    13.8571,
    13.86,
    168558791
  ],
  [
    "2009/02/05",
    13.78,
    13.8929,
    13.2314,
    13.2529,
    183652475
  ],
  [
    "2009/02/04",
    13.3643,
    13.75,
    13.3,
    13.3171,
    200979860
  ],
  [
    "2009/02/03",
    13.2829,
    13.34,
    12.8971,
    13.1314,
    145716034
  ],
  [
    "2009/02/02",
    13.0729,
    13.1429,
    12.7,
    12.7286,
    139474412
  ],
  [
    "2009/01/30",
    12.8757,
    13.3743,
    12.8586,
    13.2286,
    162829079
  ],
  [
    "2009/01/29",
    13.2857,
    13.4771,
    13.2286,
    13.2986,
    147435794
  ],
  [
    "2009/01/28",
    13.4571,
    13.5714,
    13.0714,
    13.16,
    215327485
  ],
  [
    "2009/01/27",
    12.9614,
    13.0786,
    12.82,
    12.8843,
    152312766
  ],
  [
    "2009/01/26",
    12.8057,
    12.9957,
    12.6143,
    12.6943,
    173045232
  ],
  [
    "2009/01/23",
    12.6229,
    12.8386,
    12.3571,
    12.4029,
    189842367
  ],
  [
    "2009/01/22",
    12.6229,
    12.8571,
    12.26,
    12.5771,
    346849474
  ],
  [
    "2009/01/21",
    11.8329,
    11.84,
    11.33,
    11.3414,
    263382639
  ],
  [
    "2009/01/20",
    11.1714,
    11.7143,
    11.1714,
    11.7043,
    226902898
  ],
  [
    "2009/01/16",
    11.7614,
    12.0543,
    11.4857,
    12.0429,
    261745969
  ],
  [
    "2009/01/15",
    11.9114,
    12.0171,
    11.4357,
    11.51,
    457872307
  ],
  [
    "2009/01/14",
    12.19,
    12.4643,
    12.1029,
    12.32,
    247659934
  ],
  [
    "2009/01/13",
    12.53,
    12.82,
    12.3357,
    12.6057,
    199057520
  ],
  [
    "2009/01/12",
    12.6657,
    12.9986,
    12.5071,
    12.9229,
    153796556
  ],
  [
    "2009/01/09",
    12.94,
    13.34,
    12.8771,
    13.3157,
    136641371
  ],
  [
    "2009/01/08",
    13.2429,
    13.3071,
    12.8629,
    12.9186,
    165691940
  ],
  [
    "2009/01/07",
    13.0014,
    13.2143,
    12.8943,
    13.1157,
    188235446
  ],
  [
    "2009/01/06",
    13.2886,
    13.8814,
    13.1986,
    13.7071,
    322269807
  ],
  [
    "2009/01/05",
    13.5114,
    13.74,
    13.2443,
    13.31,
    295313079
  ],
  [
    "2009/01/02",
    12.9643,
    13.0057,
    12.1657,
    12.2686,
    186493916
  ],
  [
    "2008/12/31",
    12.1929,
    12.5343,
    12.1914,
    12.2814,
    151882756
  ],
  [
    "2008/12/30",
    12.3271,
    12.5786,
    12.1029,
    12.4886,
    241571472
  ],
  [
    "2008/12/29",
    12.3729,
    12.5171,
    12.1529,
    12.36,
    171484861
  ],
  [
    "2008/12/26",
    12.2586,
    12.4886,
    12.1771,
    12.3771,
    77073663
  ],
  [
    "2008/12/24",
    12.1486,
    12.3214,
    12.0786,
    12.3057,
    67864978
  ],
  [
    "2008/12/23",
    12.34,
    12.5529,
    12.2714,
    12.41,
    158729808
  ],
  [
    "2008/12/22",
    12.2486,
    12.8614,
    12.0986,
    12.86,
    211098153
  ],
  [
    "2008/12/19",
    12.8571,
    12.9914,
    12.6857,
    12.8486,
    200379260
  ],
  [
    "2008/12/18",
    12.7757,
    12.9757,
    12.6343,
    12.7586,
    214053904
  ],
  [
    "2008/12/17",
    12.7371,
    13.0143,
    12.5743,
    13.0043,
    322891827
  ],
  [
    "2008/12/16",
    13.6329,
    13.7829,
    13.25,
    13.4257,
    270637301
  ],
  [
    "2008/12/15",
    13.5357,
    13.7443,
    13.2857,
    13.7129,
    222574447
  ],
  [
    "2008/12/12",
    14.0386,
    14.1429,
    13.2186,
    13.2571,
    260267638
  ],
  [
    "2008/12/11",
    13.5714,
    14.4629,
    13.5471,
    13.9071,
    260101878
  ],
  [
    "2008/12/10",
    14.03,
    14.2129,
    13.7857,
    13.9814,
    234464370
  ],
  [
    "2008/12/09",
    14.2943,
    14.8,
    13.8871,
    14.0057,
    300828240
  ],
  [
    "2008/12/08",
    14.2457,
    14.4,
    13.6857,
    13.8971,
    295986969
  ],
  [
    "2008/12/05",
    13.4286,
    13.4986,
    12.6943,
    12.9071,
    260894768
  ],
  [
    "2008/12/04",
    13.0586,
    13.6014,
    12.7229,
    13.49,
    272823192
  ],
  [
    "2008/12/03",
    13.7,
    13.7471,
    12.6857,
    12.7714,
    334651410
  ],
  [
    "2008/12/02",
    13.21,
    13.2357,
    12.3571,
    12.8614,
    287117476
  ],
  [
    "2008/12/01",
    12.7043,
    13.1814,
    12.7033,
    13.0429,
    230862519
  ],
  [
    "2008/11/28",
    13.2386,
    13.5371,
    13.1229,
    13.5286,
    75301403
  ],
  [
    "2008/11/26",
    13.5714,
    13.6071,
    12.8357,
    12.8457,
    224858127
  ],
  [
    "2008/11/25",
    12.9714,
    13.53,
    12.5943,
    13.5186,
    308776603
  ],
  [
    "2008/11/24",
    13.2786,
    13.5414,
    12.12,
    12.1729,
    360468748
  ],
  [
    "2008/11/21",
    11.7971,
    12.0171,
    11.3057,
    11.7043,
    392046668
  ],
  [
    "2008/11/20",
    11.4986,
    12.35,
    11.4286,
    12.1771,
    428763569
  ],
  [
    "2008/11/19",
    12.3271,
    13.0829,
    12.3157,
    12.7771,
    292861538
  ],
  [
    "2008/11/18",
    12.8443,
    12.9986,
    12.4086,
    12.8057,
    302382171
  ],
  [
    "2008/11/17",
    12.5914,
    12.9357,
    12.4657,
    12.64,
    290591997
  ],
  [
    "2008/11/14",
    12.8914,
    13.4271,
    12.8571,
    13.3943,
    350974365
  ],
  [
    "2008/11/13",
    13.7771,
    13.7771,
    12.2886,
    12.8386,
    463442489
  ],
  [
    "2008/11/12",
    12.8743,
    13.32,
    12.8586,
    13.2043,
    293845458
  ],
  [
    "2008/11/11",
    13.5386,
    13.8814,
    13.18,
    13.5443,
    305980172
  ],
  [
    "2008/11/10",
    13.6971,
    14.3429,
    13.5,
    14.31,
    280864234
  ],
  [
    "2008/11/07",
    14.0343,
    14.2643,
    13.6743,
    14.1771,
    273709112
  ],
  [
    "2008/11/06",
    14.1571,
    14.6829,
    14,
    14.4357,
    329509489
  ],
  [
    "2008/11/05",
    14.7571,
    15.6743,
    14.7129,
    15.5586,
    313994544
  ],
  [
    "2008/11/04",
    15.8557,
    15.97,
    15.2386,
    15.7129,
    349631275
  ],
  [
    "2008/11/03",
    15.28,
    15.5857,
    14.98,
    15.1329,
    264454899
  ],
  [
    "2008/10/31",
    15.37,
    15.8257,
    15.02,
    15.3429,
    414654784
  ],
  [
    "2008/10/30",
    15.8629,
    16.0271,
    15.3729,
    15.4614,
    409149983
  ],
  [
    "2008/10/29",
    14.9357,
    15.6486,
    14.2771,
    14.4086,
    487927166
  ],
  [
    "2008/10/28",
    14.2729,
    14.3571,
    13.1957,
    13.6329,
    407733112
  ],
  [
    "2008/10/27",
    13.1557,
    13.9471,
    13.1229,
    13.5814,
    301981701
  ],
  [
    "2008/10/24",
    13.7686,
    13.9857,
    12.8729,
    12.9043,
    397326629
  ],
  [
    "2008/10/23",
    14.0329,
    14.1786,
    13.1286,
    13.7871,
    418415956
  ],
  [
    "2008/10/22",
    13.8386,
    14.4643,
    13.2757,
    13.91,
    561642508
  ],
  [
    "2008/10/21",
    13.07,
    13.9857,
    13.0229,
    13.85,
    496907469
  ],
  [
    "2008/10/20",
    14.0629,
    14.29,
    13.3771,
    14.2543,
    386529336
  ],
  [
    "2008/10/17",
    13.9143,
    14.5771,
    12.2693,
    14.2286,
    440238462
  ],
  [
    "2008/10/16",
    14.5557,
    14.7757,
    13.1057,
    14.2529,
    489081257
  ],
  [
    "2008/10/15",
    13.9929,
    15.2857,
    13.9843,
    14.8343,
    395504039
  ],
  [
    "2008/10/14",
    14.8686,
    16.6286,
    14.7343,
    16.6086,
    494854438
  ],
  [
    "2008/10/13",
    15.7514,
    15.79,
    14.4314,
    14.9357,
    384649975
  ],
  [
    "2008/10/10",
    13.8286,
    14.2857,
    12.1429,
    12.2429,
    554729026
  ],
  [
    "2008/10/09",
    12.6771,
    13.6857,
    12.3714,
    13.3357,
    404188521
  ],
  [
    "2008/10/08",
    12.8271,
    13.7614,
    12.24,
    12.2733,
    551839846
  ],
  [
    "2008/10/07",
    12.7371,
    14.5,
    12.7071,
    14.3543,
    469562941
  ],
  [
    "2008/10/06",
    14.02,
    14.1114,
    12.5057,
    13.1371,
    526652508
  ],
  [
    "2008/10/03",
    13.8671,
    15.2143,
    13.5214,
    14.8571,
    573323692
  ],
  [
    "2008/10/02",
    14.3,
    15.5414,
    14.2857,
    15.43,
    402176091
  ],
  [
    "2008/10/01",
    15.5886,
    16.0514,
    15.3414,
    15.9886,
    324046757
  ],
  [
    "2008/09/30",
    16.2371,
    16.4286,
    15.1857,
    15.4643,
    406771382
  ],
  [
    "2008/09/29",
    15.0371,
    17.0971,
    14.37,
    17.0886,
    654877916
  ],
  [
    "2008/09/26",
    18.32,
    18.5429,
    17.5714,
    17.8443,
    281382864
  ],
  [
    "2008/09/25",
    18.8471,
    19.2557,
    18.36,
    18.5429,
    250381675
  ],
  [
    "2008/09/24",
    18.3871,
    18.7071,
    17.8786,
    18.1814,
    261674499
  ],
  [
    "2008/09/23",
    18.12,
    19.4,
    18.0943,
    18.8357,
    319662166
  ],
  [
    "2008/09/22",
    18.7214,
    20.0357,
    18.6657,
    19.9914,
    213955344
  ],
  [
    "2008/09/19",
    20.13,
    20.6,
    19.4729,
    20.3714,
    357663987
  ],
  [
    "2008/09/18",
    19.1557,
    20,
    17.24,
    18.6529,
    418680276
  ],
  [
    "2008/09/17",
    18.2614,
    19.7871,
    18.2614,
    19.7843,
    299816530
  ],
  [
    "2008/09/16",
    19.9829,
    20.3571,
    18.8786,
    19.1229,
    299580630
  ],
  [
    "2008/09/15",
    20.0514,
    21.0986,
    20.0514,
    20.29,
    229793129
  ],
  [
    "2008/09/12",
    21.2771,
    21.5586,
    20.9286,
    21.5586,
    198030689
  ],
  [
    "2008/09/11",
    21.8071,
    21.8557,
    20.8571,
    21.1686,
    242589553
  ],
  [
    "2008/09/10",
    21.6586,
    22.1414,
    21.2571,
    21.76,
    243263793
  ],
  [
    "2008/09/09",
    21.6686,
    22.8514,
    21.3986,
    22.4086,
    311031163
  ],
  [
    "2008/09/08",
    22.56,
    23.5557,
    21.6369,
    23.51,
    261433418
  ],
  [
    "2008/09/05",
    22.8829,
    23.2,
    22.5214,
    22.6557,
    196548999
  ],
  [
    "2008/09/04",
    23.0314,
    23.9875,
    22.9729,
    23.6943,
    185707606
  ],
  [
    "2008/09/03",
    23.8514,
    24.0971,
    23.4286,
    23.8343,
    183683415
  ],
  [
    "2008/09/02",
    23.7414,
    24.7857,
    23.5714,
    24.6286,
    194434788
  ],
  [
    "2008/08/29",
    24.2186,
    24.7857,
    24.1486,
    24.7086,
    149788565
  ],
  [
    "2008/08/28",
    24.82,
    25.1786,
    24.6786,
    25.04,
    107703362
  ],
  [
    "2008/08/27",
    24.9528,
    25.1086,
    24.5987,
    24.7586,
    119143396
  ],
  [
    "2008/08/26",
    24.8057,
    24.9828,
    24.6586,
    24.68,
    111348823
  ],
  [
    "2008/08/25",
    24.65,
    25.1757,
    24.5228,
    25.1643,
    121049286
  ],
  [
    "2008/08/22",
    25.2557,
    25.3571,
    25.0814,
    25.1171,
    109873363
  ],
  [
    "2008/08/21",
    24.8986,
    25.0643,
    24.5557,
    24.9243,
    134917270
  ],
  [
    "2008/08/20",
    25.12,
    25.2771,
    24.8014,
    24.9676,
    126718798
  ],
  [
    "2008/08/19",
    24.79,
    25.2957,
    24.5443,
    24.9343,
    153915766
  ],
  [
    "2008/08/18",
    25.0557,
    25.4014,
    24.8314,
    25.0814,
    137832351
  ],
  [
    "2008/08/15",
    25.1057,
    25.6786,
    25.0071,
    25.5771,
    176996663
  ],
  [
    "2008/08/14",
    25.6171,
    25.7786,
    25.4057,
    25.4757,
    177684343
  ],
  [
    "2008/08/13",
    25.6143,
    25.7143,
    25.1286,
    25.4257,
    210556213
  ],
  [
    "2008/08/12",
    25.2471,
    25.6128,
    24.7871,
    24.7886,
    208987793
  ],
  [
    "2008/08/11",
    24.7943,
    25.2143,
    24.2386,
    24.2957,
    222653337
  ],
  [
    "2008/08/08",
    24.2214,
    24.2357,
    23.3929,
    23.4086,
    178425574
  ],
  [
    "2008/08/07",
    23.3671,
    23.7357,
    23.0714,
    23.2443,
    168008730
  ],
  [
    "2008/08/06",
    23.4557,
    23.9143,
    22.5714,
    22.8529,
    197800459
  ],
  [
    "2008/08/05",
    22.9486,
    22.9714,
    22.1171,
    22.2029,
    171931322
  ],
  [
    "2008/08/04",
    21.89,
    22.5571,
    21.8443,
    22.3714,
    147694724
  ],
  [
    "2008/08/01",
    22.38,
    22.8557,
    22.25,
    22.8429,
    130755839
  ],
  [
    "2008/07/31",
    22.7071,
    23.1714,
    22.4257,
    22.5057,
    159163178
  ],
  [
    "2008/07/30",
    22.84,
    22.9271,
    22.2971,
    22.54,
    181038184
  ],
  [
    "2008/07/29",
    22.44,
    22.7786,
    21.95,
    22.2014,
    170951881
  ],
  [
    "2008/07/28",
    22.0571,
    23.21,
    22.0029,
    23.1914,
    195099859
  ],
  [
    "2008/07/25",
    23.16,
    23.2857,
    22.6643,
    22.9143,
    158194517
  ],
  [
    "2008/07/24",
    22.7186,
    23.6086,
    22.6357,
    23.4743,
    209452873
  ],
  [
    "2008/07/23",
    23.7514,
    24.0528,
    23.08,
    23.57,
    264714109
  ],
  [
    "2008/07/22",
    23.1457,
    23.2514,
    20.9329,
    21.2857,
    469122431
  ],
  [
    "2008/07/21",
    23.7557,
    23.9286,
    23.0171,
    23.8428,
    310129983
  ],
  [
    "2008/07/18",
    23.5929,
    24.2357,
    23.5714,
    24.0743,
    215647245
  ],
  [
    "2008/07/17",
    24.5443,
    24.9971,
    24.4843,
    24.8714,
    188662937
  ],
  [
    "2008/07/16",
    24.6871,
    24.7043,
    24.0857,
    24.3143,
    186930436
  ],
  [
    "2008/07/15",
    24.2343,
    24.82,
    23.77,
    24.64,
    259847638
  ],
  [
    "2008/07/14",
    24.84,
    25.6143,
    24.7257,
    25.6057,
    221327816
  ],
  [
    "2008/07/11",
    24.6543,
    25.3014,
    24.4286,
    25.0671,
    232340220
  ],
  [
    "2008/07/10",
    25.2328,
    25.3343,
    24.4814,
    24.9886,
    209579153
  ],
  [
    "2008/07/09",
    24.8928,
    25.8443,
    24.8771,
    25.7428,
    223687237
  ],
  [
    "2008/07/08",
    25.65,
    25.6714,
    24.6771,
    25.0571,
    222032297
  ],
  [
    "2008/07/07",
    25.0228,
    25.3043,
    24.5571,
    24.7371,
    204853661
  ],
  [
    "2008/07/03",
    24.3028,
    24.5957,
    23.6786,
    24.2271,
    130859299
  ],
  [
    "2008/07/02",
    24.0257,
    25.35,
    24.0255,
    25.0286,
    209373493
  ],
  [
    "2008/07/01",
    24.9543,
    24.96,
    23.4286,
    23.4614,
    277547563
  ],
  [
    "2008/06/30",
    23.92,
    24.5714,
    23.8029,
    24.3128,
    170970151
  ],
  [
    "2008/06/27",
    24.2986,
    24.3671,
    23.45,
    23.7871,
    259441218
  ],
  [
    "2008/06/26",
    24.0371,
    24.9777,
    24.0014,
    24.8671,
    217047805
  ],
  [
    "2008/06/25",
    25.3414,
    25.5471,
    24.84,
    24.9443,
    160818538
  ],
  [
    "2008/06/24",
    24.75,
    25.1114,
    24.5186,
    24.6243,
    155477327
  ],
  [
    "2008/06/23",
    24.7371,
    25.1257,
    24.5086,
    24.9628,
    161343188
  ],
  [
    "2008/06/20",
    25.0386,
    25.8571,
    25,
    25.6214,
    221920997
  ],
  [
    "2008/06/19",
    25.8428,
    26.0486,
    25.2571,
    25.5071,
    197969579
  ],
  [
    "2008/06/18",
    25.5357,
    26.0286,
    25.3357,
    25.8743,
    202745121
  ],
  [
    "2008/06/17",
    25.9186,
    25.9986,
    25.3443,
    25.4428,
    224854207
  ],
  [
    "2008/06/16",
    25.2628,
    25.4143,
    24.1528,
    24.4714,
    262753619
  ],
  [
    "2008/06/13",
    24.6243,
    24.88,
    23.6157,
    24.52,
    336293331
  ],
  [
    "2008/06/12",
    24.7514,
    26.0857,
    24.4571,
    25.9271,
    326588948
  ],
  [
    "2008/06/11",
    25.83,
    26.5714,
    25.6557,
    26.3343,
    240184982
  ],
  [
    "2008/06/10",
    26.52,
    26.6828,
    25.5743,
    25.7871,
    285075086
  ],
  [
    "2008/06/09",
    25.9443,
    26.42,
    25.1071,
    26.3986,
    471402121
  ],
  [
    "2008/06/06",
    26.52,
    27.1357,
    26.5071,
    26.8571,
    241065722
  ],
  [
    "2008/06/05",
    27.0614,
    27.12,
    26.5286,
    26.62,
    188408417
  ],
  [
    "2008/06/04",
    26.4557,
    26.7271,
    26.1757,
    26.2886,
    181706405
  ],
  [
    "2008/06/03",
    26.4814,
    26.8857,
    26.0479,
    26.6943,
    187602996
  ],
  [
    "2008/06/02",
    26.5857,
    27.0928,
    26.3614,
    26.9428,
    169720581
  ],
  [
    "2008/05/30",
    26.9643,
    27.0771,
    26.7686,
    26.7786,
    151904176
  ],
  [
    "2008/05/29",
    26.67,
    26.8857,
    26.5,
    26.68,
    161597008
  ],
  [
    "2008/05/28",
    26.7157,
    26.85,
    26.2457,
    26.7728,
    185820236
  ],
  [
    "2008/05/27",
    26.6328,
    26.6328,
    25.9771,
    26.1071,
    197271539
  ],
  [
    "2008/05/23",
    25.8814,
    25.9986,
    25.4,
    25.8243,
    226655238
  ],
  [
    "2008/05/22",
    25.2928,
    25.9043,
    24.5714,
    25.6086,
    301654450
  ],
  [
    "2008/05/21",
    25.4557,
    26.8571,
    25.1786,
    26.5243,
    289161897
  ],
  [
    "2008/05/20",
    26.5571,
    26.5943,
    25.7314,
    25.9743,
    242205393
  ],
  [
    "2008/05/19",
    26.2286,
    26.9557,
    25.9,
    26.8371,
    236428781
  ],
  [
    "2008/05/16",
    26.8029,
    27.1857,
    26.7143,
    27.1586,
    191255457
  ],
  [
    "2008/05/15",
    27.1043,
    27.1286,
    26.3143,
    26.6871,
    218080655
  ],
  [
    "2008/05/14",
    26.6086,
    27.4628,
    26.51,
    27.3186,
    228965729
  ],
  [
    "2008/05/13",
    27.1371,
    27.35,
    26.8371,
    26.9443,
    205373622
  ],
  [
    "2008/05/12",
    26.88,
    26.9814,
    26.1214,
    26.4586,
    204610271
  ],
  [
    "2008/05/09",
    26.2071,
    26.3214,
    25.91,
    26.1657,
    168155030
  ],
  [
    "2008/05/08",
    26.4371,
    26.6428,
    26.1528,
    26.2528,
    224577427
  ],
  [
    "2008/05/07",
    26.0843,
    26.8857,
    25.7914,
    26.5786,
    288917037
  ],
  [
    "2008/05/06",
    26.6657,
    26.7314,
    26.0257,
    26.38,
    229405189
  ],
  [
    "2008/05/05",
    26.39,
    26.4728,
    25.8643,
    25.9886,
    213317714
  ],
  [
    "2008/05/02",
    25.8486,
    25.9886,
    25.5071,
    25.7414,
    248937505
  ],
  [
    "2008/05/01",
    25.7143,
    25.7143,
    24.98,
    24.9943,
    225545388
  ],
  [
    "2008/04/30",
    24.85,
    25.7143,
    24.7028,
    25.17,
    284456285
  ],
  [
    "2008/04/29",
    25.0071,
    25.0943,
    24.3214,
    24.4443,
    230579159
  ],
  [
    "2008/04/28",
    24.6057,
    24.8214,
    24.1614,
    24.25,
    196496779
  ],
  [
    "2008/04/25",
    24.2471,
    24.4428,
    23.7743,
    24.3857,
    247883934
  ],
  [
    "2008/04/24",
    24.1343,
    24.2828,
    22.742,
    23.62,
    423814077
  ],
  [
    "2008/04/23",
    23.27,
    23.5486,
    23.0114,
    23.4357,
    357445167
  ],
  [
    "2008/04/22",
    22.8857,
    24,
    22.5843,
    23.9143,
    358271727
  ],
  [
    "2008/04/21",
    24.0228,
    24.0714,
    23.1086,
    23.1729,
    259419938
  ],
  [
    "2008/04/18",
    23.0057,
    23.18,
    22.6257,
    22.7314,
    256500517
  ],
  [
    "2008/04/17",
    22.07,
    22.2857,
    21.9071,
    22.0243,
    175625503
  ],
  [
    "2008/04/16",
    21.9571,
    22.0143,
    21.5171,
    21.6743,
    198569340
  ],
  [
    "2008/04/15",
    21.1971,
    21.3886,
    20.8171,
    21.3429,
    173766442
  ],
  [
    "2008/04/14",
    21.1114,
    21.3214,
    20.6486,
    20.9671,
    211240113
  ],
  [
    "2008/04/11",
    21.02,
    21.9,
    20.9143,
    21.8171,
    300941920
  ],
  [
    "2008/04/10",
    22.0786,
    22.2029,
    21.5143,
    21.59,
    238914552
  ],
  [
    "2008/04/09",
    21.6343,
    21.9843,
    21.4943,
    21.9014,
    218270075
  ],
  [
    "2008/04/08",
    21.8343,
    22.35,
    21.76,
    21.9357,
    253412396
  ],
  [
    "2008/04/07",
    22.27,
    22.8129,
    22.1586,
    22.3043,
    289539827
  ],
  [
    "2008/04/04",
    21.8686,
    22.1021,
    21.5357,
    21.7414,
    213231824
  ],
  [
    "2008/04/03",
    21.6586,
    21.9471,
    21,
    21.0086,
    262789809
  ],
  [
    "2008/04/02",
    21.07,
    21.6,
    20.8357,
    21.2543,
    260236278
  ],
  [
    "2008/04/01",
    21.3614,
    21.38,
    20.5157,
    20.9,
    257596927
  ],
  [
    "2008/03/31",
    20.5,
    20.8157,
    20.36,
    20.4671,
    191749658
  ],
  [
    "2008/03/28",
    20.43,
    20.6643,
    20.2286,
    20.2571,
    178464914
  ],
  [
    "2008/03/27",
    20.0357,
    20.7586,
    19.9986,
    20.7071,
    249231715
  ],
  [
    "2008/03/26",
    20.7229,
    20.82,
    20.0914,
    20.1243,
    295129119
  ],
  [
    "2008/03/25",
    20.14,
    20.4429,
    19.6186,
    19.9943,
    263058049
  ],
  [
    "2008/03/24",
    19.9329,
    20.1214,
    19.0914,
    19.1443,
    266346300
  ],
  [
    "2008/03/20",
    19.0386,
    19.0416,
    18.4543,
    18.7314,
    226741198
  ],
  [
    "2008/03/19",
    18.5243,
    19.1843,
    18.5243,
    19.0171,
    252491966
  ],
  [
    "2008/03/18",
    18.9743,
    19.0002,
    18.3814,
    18.4543,
    300486290
  ],
  [
    "2008/03/17",
    18.1043,
    18.37,
    17.5071,
    17.5071,
    267717460
  ],
  [
    "2008/03/14",
    18.0871,
    18.6143,
    17.7429,
    18.5543,
    289115487
  ],
  [
    "2008/03/13",
    18.2771,
    18.5,
    17.5714,
    17.7286,
    315318735
  ],
  [
    "2008/03/12",
    18.0043,
    18.3829,
    17.8814,
    18.1486,
    264768989
  ],
  [
    "2008/03/11",
    18.1929,
    18.2114,
    17.4286,
    17.7286,
    289874357
  ],
  [
    "2008/03/10",
    17.0986,
    17.6371,
    17.0529,
    17.4257,
    249758465
  ],
  [
    "2008/03/07",
    17.4643,
    17.5686,
    17.0071,
    17.2014,
    307564342
  ],
  [
    "2008/03/06",
    17.2757,
    18.2143,
    17.2586,
    17.8021,
    368132490
  ],
  [
    "2008/03/05",
    17.7843,
    17.8771,
    17.4643,
    17.6543,
    304205461
  ],
  [
    "2008/03/04",
    17.8029,
    17.84,
    17.2,
    17.4271,
    446149824
  ],
  [
    "2008/03/03",
    17.39,
    17.9971,
    16.8571,
    17.7771,
    398020749
  ],
  [
    "2008/02/29",
    17.86,
    18.6014,
    17.8286,
    18.47,
    311596273
  ],
  [
    "2008/02/28",
    18.5586,
    18.8857,
    17.9671,
    18.1714,
    403922731
  ],
  [
    "2008/02/27",
    17.5657,
    17.5786,
    16.87,
    16.89,
    363411409
  ],
  [
    "2008/02/26",
    17.0214,
    17.2986,
    16.4914,
    16.8057,
    373867242
  ],
  [
    "2008/02/25",
    17.1057,
    17.1671,
    16.6663,
    16.9414,
    313852794
  ],
  [
    "2008/02/22",
    17.0657,
    17.5014,
    16.5529,
    17.4971,
    382019865
  ],
  [
    "2008/02/21",
    17.3629,
    18.0671,
    17.2657,
    18.0071,
    233455880
  ],
  [
    "2008/02/20",
    17.6886,
    17.8,
    17.3829,
    17.4571,
    241487052
  ],
  [
    "2008/02/19",
    17.4543,
    18.1071,
    17.3486,
    17.9986,
    250929705
  ],
  [
    "2008/02/15",
    17.8043,
    18.1543,
    17.7229,
    18.0386,
    223874067
  ],
  [
    "2008/02/14",
    18.2086,
    18.6857,
    18.1443,
    18.4857,
    238416082
  ],
  [
    "2008/02/13",
    18.4857,
    18.54,
    17.9471,
    18.0971,
    241604722
  ],
  [
    "2008/02/12",
    17.8371,
    18.7143,
    17.66,
    18.6714,
    306192272
  ],
  [
    "2008/02/11",
    18.4929,
    18.5686,
    18.1714,
    18.2871,
    299948690
  ],
  [
    "2008/02/08",
    17.9257,
    17.9571,
    17.3714,
    17.44,
    338697412
  ],
  [
    "2008/02/07",
    17.32,
    17.8257,
    16.7529,
    17.1386,
    520508676
  ],
  [
    "2008/02/06",
    17.4286,
    18.8457,
    17.3957,
    18.69,
    391934318
  ],
  [
    "2008/02/05",
    18.48,
    19.1429,
    18.4143,
    18.6329,
    284913525
  ],
  [
    "2008/02/04",
    18.8071,
    19.4143,
    18.7743,
    19.1729,
    224736887
  ],
  [
    "2008/02/01",
    19.1071,
    19.5129,
    18.8829,
    19.4629,
    252521086
  ],
  [
    "2008/01/31",
    19.3371,
    19.5214,
    18.4857,
    18.4929,
    335951171
  ],
  [
    "2008/01/30",
    18.8829,
    19.35,
    18.5714,
    18.7671,
    309827373
  ],
  [
    "2008/01/29",
    18.7914,
    18.97,
    18.4357,
    18.7357,
    272313452
  ],
  [
    "2008/01/28",
    18.5729,
    19.0286,
    18.0643,
    18.3086,
    368311410
  ],
  [
    "2008/01/25",
    18.5729,
    19.87,
    18.5157,
    19.8557,
    387977076
  ],
  [
    "2008/01/24",
    19.3714,
    20.1,
    18.8586,
    19.9986,
    500791350
  ],
  [
    "2008/01/23",
    19.8674,
    20,
    18.02,
    19.4557,
    841930153
  ],
  [
    "2008/01/22",
    22.2343,
    22.8543,
    20.8571,
    21.1514,
    594108588
  ],
  [
    "2008/01/18",
    23.0514,
    23.6786,
    22.8014,
    23.1014,
    429120079
  ],
  [
    "2008/01/17",
    22.9843,
    23.6229,
    22.6314,
    23.0729,
    438729542
  ],
  [
    "2008/01/16",
    22.8057,
    24.1443,
    22.3857,
    23.6043,
    553027676
  ],
  [
    "2008/01/15",
    24.1486,
    25.6028,
    23.5229,
    25.3886,
    584446905
  ],
  [
    "2008/01/14",
    25.54,
    25.6314,
    25.0243,
    25.36,
    274486392
  ],
  [
    "2008/01/11",
    24.67,
    25.4071,
    24.2857,
    25.1428,
    307449332
  ],
  [
    "2008/01/10",
    25.4314,
    25.8571,
    25.0586,
    25.3686,
    370297661
  ],
  [
    "2008/01/09",
    25.6286,
    25.6428,
    24.0428,
    24.4714,
    453136596
  ],
  [
    "2008/01/08",
    24.4643,
    26.0657,
    24.4,
    25.7343,
    379755714
  ],
  [
    "2008/01/07",
    25.3771,
    26.2286,
    24.3186,
    25.8928,
    517719245
  ],
  [
    "2008/01/04",
    25.7214,
    27.5714,
    25.5557,
    27.35,
    363556519
  ],
  [
    "2008/01/03",
    27.8471,
    28.1986,
    27.5271,
    27.9157,
    210336553
  ],
  [
    "2008/01/02",
    27.8343,
    28.6086,
    27.5071,
    28.4671,
    269568541
  ],
  [
    "2007/12/31",
    28.2971,
    28.6428,
    28.25,
    28.5,
    134248000
  ],
  [
    "2007/12/28",
    28.5471,
    28.7943,
    28.1257,
    28.6557,
    173164022
  ],
  [
    "2007/12/27",
    28.3671,
    28.9943,
    28.2571,
    28.4214,
    198648020
  ],
  [
    "2007/12/26",
    28.4214,
    28.7086,
    28.1171,
    28.43,
    175634393
  ],
  [
    "2007/12/24",
    28.4,
    28.4757,
    27.8271,
    27.8614,
    120045206
  ],
  [
    "2007/12/21",
    27.7014,
    27.7018,
    27.1271,
    27.16,
    248414605
  ],
  [
    "2007/12/20",
    26.7443,
    26.8328,
    26.19,
    26.49,
    192533868
  ],
  [
    "2007/12/19",
    26.16,
    26.377,
    25.8428,
    26.14,
    206127942
  ],
  [
    "2007/12/18",
    26.14,
    26.7614,
    25.5143,
    26.6457,
    305258822
  ],
  [
    "2007/12/17",
    26.3428,
    27.5214,
    26.14,
    27.2457,
    255689427
  ],
  [
    "2007/12/14",
    27.1986,
    27.6,
    27.0771,
    27.1957,
    168539331
  ],
  [
    "2007/12/13",
    27.4043,
    27.4457,
    26.8314,
    27.17,
    216221385
  ],
  [
    "2007/12/12",
    27.2657,
    27.7828,
    26.5371,
    27.6343,
    305773672
  ],
  [
    "2007/12/11",
    26.9343,
    28.1186,
    26.77,
    27.8214,
    276751243
  ],
  [
    "2007/12/10",
    27.7443,
    27.9514,
    27.5271,
    27.6557,
    180317464
  ],
  [
    "2007/12/07",
    27.7571,
    27.8557,
    26.8628,
    27.22,
    266059930
  ],
  [
    "2007/12/06",
    27.1361,
    27.1571,
    26.5886,
    26.5986,
    224851127
  ],
  [
    "2007/12/05",
    26.5,
    26.5714,
    26.0586,
    26.1271,
    222597197
  ],
  [
    "2007/12/04",
    25.6871,
    25.8428,
    25.2843,
    25.3071,
    193390878
  ],
  [
    "2007/12/03",
    25.5514,
    26.3057,
    25.3857,
    25.98,
    240090272
  ],
  [
    "2007/11/30",
    26.0314,
    26.8143,
    25.6714,
    26.7628,
    296647769
  ],
  [
    "2007/11/29",
    26.3271,
    26.4528,
    25.5928,
    25.6328,
    261524068
  ],
  [
    "2007/11/28",
    25.7457,
    25.8,
    25.05,
    25.26,
    286283776
  ],
  [
    "2007/11/27",
    24.9728,
    25.1128,
    24.2871,
    25.0314,
    328890829
  ],
  [
    "2007/11/26",
    24.6488,
    25.3243,
    24.6214,
    24.7986,
    326084458
  ],
  [
    "2007/11/23",
    24.5057,
    24.5786,
    24.25,
    24.5714,
    116368455
  ],
  [
    "2007/11/21",
    24.0657,
    24.6214,
    23.5243,
    23.6914,
    304522421
  ],
  [
    "2007/11/20",
    24.1214,
    24.5414,
    23.3614,
    23.6671,
    385355226
  ],
  [
    "2007/11/19",
    23.4214,
    24.0286,
    23.1571,
    23.7286,
    288233206
  ],
  [
    "2007/11/16",
    23.77,
    23.86,
    22.7614,
    23.6143,
    345630494
  ],
  [
    "2007/11/15",
    23.4714,
    24.2271,
    22.9,
    23.77,
    369593811
  ],
  [
    "2007/11/14",
    23.73,
    25.3671,
    23.3914,
    25.3086,
    361597428
  ],
  [
    "2007/11/13",
    24.28,
    24.4257,
    21.9657,
    22.9786,
    434190740
  ],
  [
    "2007/11/12",
    21.9657,
    23.9571,
    21.5186,
    23.6114,
    441404172
  ],
  [
    "2007/11/09",
    23.6243,
    25.0171,
    23.6014,
    24.45,
    380981694
  ],
  [
    "2007/11/08",
    25.0666,
    26.7,
    23.9671,
    26.6671,
    471937762
  ],
  [
    "2007/11/07",
    26.6143,
    27.5257,
    26.59,
    27.23,
    247734134
  ],
  [
    "2007/11/06",
    27.3986,
    27.4286,
    26.4671,
    26.7214,
    238372752
  ],
  [
    "2007/11/05",
    26.5971,
    26.9943,
    26.32,
    26.47,
    200807100
  ],
  [
    "2007/11/02",
    26.8386,
    27.0628,
    26.2128,
    27.03,
    250348565
  ],
  [
    "2007/11/01",
    26.7771,
    27.1571,
    25.7143,
    26.9428,
    201049370
  ],
  [
    "2007/10/31",
    27.1357,
    27.16,
    26.4214,
    26.8043,
    207868072
  ],
  [
    "2007/10/30",
    26.7143,
    27.0528,
    26.39,
    26.5971,
    234346280
  ],
  [
    "2007/10/29",
    26.4414,
    26.6557,
    26.3857,
    26.4928,
    134937150
  ],
  [
    "2007/10/26",
    26.3857,
    26.4814,
    26.1257,
    26.47,
    176523113
  ],
  [
    "2007/10/25",
    26.1114,
    26.5571,
    25.9514,
    26.41,
    242662843
  ],
  [
    "2007/10/24",
    26.5614,
    26.7443,
    25.6057,
    26.5443,
    321472506
  ],
  [
    "2007/10/23",
    26.5943,
    26.9428,
    26.1086,
    26.9371,
    447830454
  ],
  [
    "2007/10/22",
    24.9086,
    24.9857,
    24.28,
    24.3357,
    409391833
  ],
  [
    "2007/10/19",
    24.3457,
    24.9471,
    24.2857,
    24.8914,
    322378657
  ],
  [
    "2007/10/18",
    24.7857,
    24.8843,
    24.4357,
    24.5,
    205017462
  ],
  [
    "2007/10/17",
    24.6786,
    24.72,
    24.1686,
    24.67,
    280295134
  ],
  [
    "2007/10/16",
    24.2257,
    24.3114,
    23.5929,
    23.6486,
    265447220
  ],
  [
    "2007/10/15",
    23.8543,
    24.2243,
    23.3571,
    23.9971,
    269160161
  ],
  [
    "2007/10/12",
    23.8934,
    23.8971,
    23.1143,
    23.2871,
    246665164
  ],
  [
    "2007/10/11",
    23.1757,
    24.5543,
    21.8871,
    24.2128,
    407988332
  ],
  [
    "2007/10/10",
    23.8271,
    23.9828,
    23.6571,
    23.9357,
    166437160
  ],
  [
    "2007/10/09",
    23.98,
    24.4443,
    23.8114,
    24.3143,
    275896193
  ],
  [
    "2007/10/08",
    23.9871,
    23.9871,
    23.2814,
    23.3557,
    208606013
  ],
  [
    "2007/10/05",
    23.0643,
    23.0829,
    22.5286,
    22.6243,
    234209220
  ],
  [
    "2007/10/04",
    22.32,
    22.5829,
    21.9286,
    22.5714,
    163778489
  ],
  [
    "2007/10/03",
    22.56,
    22.74,
    22.43,
    22.54,
    172855042
  ],
  [
    "2007/10/02",
    22.6357,
    22.6557,
    22.27,
    22.3643,
    197692169
  ],
  [
    "2007/10/01",
    22.3341,
    22.4871,
    21.8471,
    22.09,
    208788013
  ],
  [
    "2007/09/28",
    21.9243,
    22.0857,
    21.8214,
    21.92,
    153376626
  ],
  [
    "2007/09/27",
    22.0714,
    22.0743,
    21.76,
    21.9671,
    163973369
  ],
  [
    "2007/09/26",
    21.8243,
    22.1429,
    21.6071,
    22.0671,
    242963633
  ],
  [
    "2007/09/25",
    21.8829,
    21.8886,
    20.9743,
    20.9771,
    297203849
  ],
  [
    "2007/09/24",
    21.1829,
    21.4071,
    20.95,
    20.9614,
    262133909
  ],
  [
    "2007/09/21",
    20.5929,
    20.6643,
    20.0443,
    20.1629,
    284362275
  ],
  [
    "2007/09/20",
    20.0443,
    20.2557,
    19.9029,
    20.0214,
    172017982
  ],
  [
    "2007/09/19",
    20.11,
    20.4514,
    19.9143,
    20.4314,
    256395447
  ],
  [
    "2007/09/18",
    20.1314,
    20.4071,
    19.69,
    19.8657,
    265450440
  ],
  [
    "2007/09/17",
    19.7729,
    20.0843,
    19.6571,
    19.8557,
    198074579
  ],
  [
    "2007/09/14",
    19.83,
    19.8543,
    19.4571,
    19.51,
    151582595
  ],
  [
    "2007/09/13",
    19.6,
    19.8571,
    19.5214,
    19.8329,
    163729069
  ],
  [
    "2007/09/12",
    19.55,
    19.9143,
    19.3929,
    19.4271,
    255089107
  ],
  [
    "2007/09/11",
    19.3557,
    19.7571,
    19.1071,
    19.7,
    242340283
  ],
  [
    "2007/09/10",
    19.53,
    19.72,
    19.1357,
    19.5707,
    371414021
  ],
  [
    "2007/09/07",
    18.8243,
    18.9,
    18.5714,
    18.8586,
    357253367
  ],
  [
    "2007/09/06",
    19.2871,
    19.6529,
    18.9586,
    19.3657,
    474645572
  ],
  [
    "2007/09/05",
    19.5371,
    20.8343,
    19.4429,
    20.71,
    580086674
  ],
  [
    "2007/09/04",
    20.5943,
    20.8186,
    19.9771,
    19.9914,
    327819058
  ],
  [
    "2007/08/31",
    19.7829,
    19.95,
    19.63,
    19.9271,
    219120786
  ],
  [
    "2007/08/30",
    19.4643,
    19.75,
    18.9,
    18.9529,
    358491668
  ],
  [
    "2007/08/29",
    19.1543,
    19.1686,
    18.5057,
    18.5543,
    291356677
  ],
  [
    "2007/08/28",
    18.1171,
    18.9157,
    18.09,
    18.7129,
    294221988
  ],
  [
    "2007/08/27",
    18.8929,
    19.2371,
    18.8714,
    19.0559,
    176572673
  ],
  [
    "2007/08/24",
    19.3286,
    19.3386,
    18.5443,
    18.6471,
    227570628
  ],
  [
    "2007/08/23",
    18.7243,
    19.0486,
    18.5371,
    19.0129,
    216447905
  ],
  [
    "2007/08/22",
    18.93,
    18.9643,
    18.6186,
    18.7457,
    262311009
  ],
  [
    "2007/08/21",
    18.2243,
    18.4229,
    17.2857,
    17.4586,
    325008068
  ],
  [
    "2007/08/20",
    17.46,
    17.7857,
    17.2143,
    17.7086,
    200753270
  ],
  [
    "2007/08/17",
    17.4371,
    17.6429,
    17.1171,
    17.43,
    298691070
  ],
  [
    "2007/08/16",
    16.7214,
    16.9286,
    15.9457,
    16.7157,
    465514140
  ],
  [
    "2007/08/15",
    17.1286,
    17.8371,
    17.0929,
    17.5343,
    247702774
  ],
  [
    "2007/08/14",
    17.7186,
    18.3286,
    17.6729,
    18.3271,
    184265255
  ],
  [
    "2007/08/13",
    18.2557,
    18.4786,
    18.0714,
    18.3314,
    188111756
  ],
  [
    "2007/08/10",
    17.8571,
    18.25,
    17.1857,
    17.5886,
    352353926
  ],
  [
    "2007/08/09",
    18.0557,
    19,
    17.87,
    18.73,
    280544474
  ],
  [
    "2007/08/08",
    19.1443,
    19.5514,
    18.8571,
    19.5371,
    201737401
  ],
  [
    "2007/08/07",
    19.29,
    19.6057,
    18.9471,
    19.2771,
    237235461
  ],
  [
    "2007/08/06",
    19.3214,
    19.3243,
    18.3286,
    18.9857,
    230957019
  ],
  [
    "2007/08/03",
    18.8357,
    19.4214,
    18.7857,
    19.3229,
    169387941
  ],
  [
    "2007/08/02",
    19.4986,
    19.5657,
    19.1643,
    19.5214,
    213035054
  ],
  [
    "2007/08/01",
    19.2857,
    19.34,
    18.2529,
    19.0914,
    437237211
  ],
  [
    "2007/07/31",
    18.8229,
    20.4971,
    18.7886,
    20.4243,
    440580132
  ],
  [
    "2007/07/30",
    20.2043,
    20.7786,
    19.9386,
    20.6186,
    276905033
  ],
  [
    "2007/07/27",
    20.55,
    21.2743,
    20.54,
    20.8843,
    289458697
  ],
  [
    "2007/07/26",
    20.8571,
    21.2143,
    19.5657,
    20.8443,
    546532024
  ],
  [
    "2007/07/25",
    19.6086,
    19.7657,
    19.2857,
    19.6214,
    360296898
  ],
  [
    "2007/07/24",
    19.27,
    20.1429,
    19.1643,
    19.84,
    448490415
  ],
  [
    "2007/07/23",
    20.5286,
    20.7457,
    20.1329,
    20.4729,
    258566848
  ],
  [
    "2007/07/20",
    20.5357,
    20.5971,
    20,
    20.2357,
    290654437
  ],
  [
    "2007/07/19",
    20,
    20.1157,
    19.95,
    20.0429,
    182917825
  ],
  [
    "2007/07/18",
    19.7314,
    19.7771,
    19.4343,
    19.7414,
    189188987
  ],
  [
    "2007/07/17",
    19.8443,
    19.9429,
    19.6429,
    19.7571,
    177135823
  ],
  [
    "2007/07/16",
    19.7286,
    19.9971,
    19.6429,
    19.77,
    233898350
  ],
  [
    "2007/07/13",
    19.6757,
    19.6929,
    19.2171,
    19.29,
    226741758
  ],
  [
    "2007/07/12",
    19.1528,
    19.1771,
    18.9129,
    19.1214,
    176040253
  ],
  [
    "2007/07/11",
    18.9129,
    19.1,
    18.7586,
    18.8671,
    205116722
  ],
  [
    "2007/07/10",
    18.9071,
    19.2143,
    18.4014,
    18.4114,
    313404724
  ],
  [
    "2007/07/09",
    18.6186,
    18.9857,
    18.4543,
    18.9114,
    248615295
  ],
  [
    "2007/07/06",
    18.9,
    19.0486,
    18.6286,
    19.0186,
    218551196
  ],
  [
    "2007/07/05",
    18.9643,
    18.9957,
    18.3843,
    18.4,
    362685019
  ],
  [
    "2007/07/03",
    18.1671,
    18.2,
    17.3571,
    17.4286,
    290517867
  ],
  [
    "2007/07/02",
    17.3229,
    17.4414,
    17.0429,
    17.2929,
    248686625
  ],
  [
    "2007/06/29",
    17.4343,
    17.7143,
    17.2986,
    17.4243,
    283541245
  ],
  [
    "2007/06/28",
    17.2229,
    17.4986,
    17.1429,
    17.48,
    209411993
  ],
  [
    "2007/06/27",
    17.4129,
    17.4343,
    17.0371,
    17.23,
    243670003
  ],
  [
    "2007/06/26",
    17.0929,
    17.7143,
    16.96,
    17.7114,
    331666119
  ],
  [
    "2007/06/25",
    17.4771,
    17.87,
    17.2943,
    17.7414,
    241305682
  ],
  [
    "2007/06/22",
    17.5714,
    17.7786,
    17.4829,
    17.6929,
    157741687
  ],
  [
    "2007/06/21",
    17.7,
    17.7557,
    17.2457,
    17.3857,
    216699555
  ],
  [
    "2007/06/20",
    17.3643,
    17.8086,
    17.3571,
    17.6957,
    224280347
  ],
  [
    "2007/06/19",
    17.6657,
    17.8586,
    17.5586,
    17.8129,
    233235450
  ],
  [
    "2007/06/18",
    17.87,
    17.8829,
    17.5057,
    17.6114,
    227819198
  ],
  [
    "2007/06/15",
    17.2143,
    17.2386,
    17.1229,
    17.2314,
    202740851
  ],
  [
    "2007/06/14",
    16.9643,
    17.0643,
    16.6314,
    16.7429,
    243304883
  ],
  [
    "2007/06/13",
    16.7857,
    17.3129,
    16.4857,
    17.3071,
    430312739
  ],
  [
    "2007/06/12",
    17.1971,
    17.3871,
    16.9014,
    17.05,
    356637857
  ],
  [
    "2007/06/11",
    17.17,
    18.0214,
    17.0771,
    18,
    468544511
  ],
  [
    "2007/06/08",
    17.7843,
    17.9757,
    17.47,
    17.975,
    310141883
  ],
  [
    "2007/06/07",
    17.7241,
    18.23,
    17.5986,
    17.8557,
    478980464
  ],
  [
    "2007/06/06",
    17.6629,
    17.7214,
    17.4214,
    17.4714,
    277989403
  ],
  [
    "2007/06/05",
    17.5243,
    17.5271,
    17.2143,
    17.3443,
    230166229
  ],
  [
    "2007/06/04",
    17.3329,
    17.39,
    16.8429,
    16.9471,
    221523606
  ],
  [
    "2007/06/01",
    16.9143,
    17.3129,
    16.8986,
    17.3,
    221049216
  ],
  [
    "2007/05/31",
    17.313,
    17.4529,
    17.0773,
    17.1529,
    324164147
  ],
  [
    "2007/05/30",
    16.9671,
    16.9829,
    16.2186,
    16.3286,
    369594231
  ],
  [
    "2007/05/29",
    16.3357,
    16.4086,
    16.0986,
    16.35,
    161257088
  ],
  [
    "2007/05/25",
    16.2314,
    16.2543,
    15.9286,
    16,
    158208517
  ],
  [
    "2007/05/24",
    15.8129,
    16.3514,
    15.7671,
    16.1157,
    221825027
  ],
  [
    "2007/05/23",
    16.1271,
    16.4286,
    16.0843,
    16.2886,
    227802608
  ],
  [
    "2007/05/22",
    16.22,
    16.25,
    16.0014,
    16.07,
    143099923
  ],
  [
    "2007/05/21",
    15.9971,
    16.0643,
    15.7214,
    15.7586,
    159972798
  ],
  [
    "2007/05/18",
    15.7171,
    15.8057,
    15.6814,
    15.7471,
    155184167
  ],
  [
    "2007/05/17",
    15.6343,
    15.6957,
    15.3071,
    15.3071,
    183787925
  ],
  [
    "2007/05/16",
    15.3343,
    15.5471,
    14.7743,
    15.5043,
    281718445
  ],
  [
    "2007/05/15",
    15.36,
    15.7429,
    15.2114,
    15.6529,
    238619992
  ],
  [
    "2007/05/14",
    15.6229,
    15.7143,
    15.4643,
    15.66,
    162985669
  ],
  [
    "2007/05/11",
    15.5343,
    15.59,
    15.2543,
    15.3914,
    162809409
  ],
  [
    "2007/05/10",
    15.3343,
    15.5486,
    15.1314,
    15.2329,
    299262130
  ],
  [
    "2007/05/09",
    15.2686,
    15.28,
    14.9843,
    14.9871,
    179385764
  ],
  [
    "2007/05/08",
    15.0086,
    15.0214,
    14.7743,
    14.7814,
    195997609
  ],
  [
    "2007/05/07",
    14.8457,
    14.9071,
    14.43,
    14.44,
    215363255
  ],
  [
    "2007/05/04",
    14.4014,
    14.5143,
    14.3571,
    14.4,
    95496339
  ]
];
var data = anychart.data.table("0");
data.addData(rawData);
​
// Creating mappings
var mapping_0_0 = data.mapAs({
  "open": "1",
  "high": "2",
  "low": "3",
  "close": "4"
});
var mapping_1_0 = data.mapAs({
  "open": "1",
  "high": "2",
  "low": "3",
  "close": "4"
});
​
// Creating series and setting data to them
var series;
series = chart.plot(0).ohlc(mapping_0_0);
series.id("goog_1798151101");
series = chart.plot(1).candlestick(mapping_1_0);
series.id("goog_1798151102");
​
// Applying appearance settings
chart.title("Acme Inc. Historical Stock Prices 2007-2017");
chart.plot(1).getSeries('goog_1798151102').name("Field 5");
chart.plot(0).getSeries('goog_1798151101').tooltip().enabled(true);
chart.plot(0).getSeries('goog_1798151101').risingStroke({
  "color": "#6aa84f",
  "thickness": "10",
  "dash": "5 5"
});
chart.plot(0).getSeries('goog_1798151101').fallingStroke({
  "color": "#ffe599",
  "thickness": "10",
  "dash": "15 10 5 10"
});
chart.plot(1).getSeries('goog_1798151102').risingFill("#ffffff");
chart.plot(1).getSeries('goog_1798151102').fallingFill("#ffffff");
chart.plot(1).getSeries('goog_1798151102').risingStroke({
  "color": "#ff9900",
  "thickness": "10",
  "dash": "10 5"
});
chart.plot(1).getSeries('goog_1798151102').fallingStroke({
  "color": "#ff9900",
  "thickness": "10",
  "dash": "15 10 5 10"
});
​
// Settings container and calling draw
chart.container("container");
chart.draw();
​
});

Sample meta

AnyChart Documentation