archive.txt

[
    [
        "333,180",
        "330,450",
        "333,220",
        "331,020",
        0,
        "1440",
        "0.44%",
        "2022/10/04"
    ],
    [
        "333,450",
        "330,750",
        "334,520",
        "332,460",
        1,
        "1000",
        "0.3%",
        "2022/10/03"
    ],
    [
        "327,320",
        "325,750",
        "332,520",
        "331,460",
        1,
        "290",
        "0.09%",
        "2022/10/02"
    ],
    [
        "321,480",
        "321,450",
        "331,820",
        "331,170",
        1,
        "12690",
        "3.98%",
        "2022/10/01"
    ],
    [
        "318,510",
        "318,450",
        "318,520",
        "318,480",
        1,
        "170",
        "0.05%",
        "2022/09/29"
    ],
    [
        "317,310",
        "317,150",
        "318,520",
        "318,310",
        1,
        "1500",
        "0.47%",
        "2022/09/28"
    ],
    [
        "316,020",
        "316,020",
        "317,520",
        "316,810",
        0,
        "200",
        "0.06%",
        "2022/09/26"
    ],
    [
        "317,150",
        "316,450",
        "318,810",
        "317,010",
        1,
        "350",
        "0.11%",
        "2022/09/24"
    ],
    [
        "315,950",
        "314,950",
        "317,720",
        "316,660",
        0,
        "460",
        "0.15%",
        "2022/09/22"
    ],
    [
        "316,220",
        "315,650",
        "317,220",
        "317,120",
        1,
        "300",
        "0.09%",
        "2022/09/21"
    ],
    [
        "317,270",
        "315,450",
        "317,520",
        "316,820",
        1,
        "300",
        "0.09%",
        "2022/09/20"
    ],
    [
        "315,250",
        "314,650",
        "316,920",
        "316,520",
        1,
        "1160",
        "0.37%",
        "2022/09/19"
    ],
    [
        "319,220",
        "315,250",
        "319,520",
        "315,360",
        0,
        "200",
        "0.06%",
        "2022/09/18"
    ],
    [
        "316,010",
        "315,450",
        "316,720",
        "315,560",
        1,
        "1840",
        "0.59%",
        "2022/09/15"
    ],
    [
        "315,320",
        "311,750",
        "315,320",
        "313,720",
        0,
        "2760",
        "0.88%",
        "2022/09/14"
    ],
    [
        "309,980",
        "309,750",
        "316,520",
        "316,480",
        1,
        "6720",
        "2.17%",
        "2022/09/13"
    ],
    [
        "309,160",
        "307,150",
        "310,020",
        "309,760",
        1,
        "740",
        "0.24%",
        "2022/09/12"
    ],
    [
        "303,820",
        "303,750",
        "309,020",
        "309,020",
        1,
        "5270",
        "1.73%",
        "2022/09/11"
    ],
    [
        "304,520",
        "303,650",
        "307,520",
        "303,750",
        1,
        "1340",
        "0.44%",
        "2022/09/10"
    ],
    [
        "301,510",
        "300,950",
        "303,020",
        "302,410",
        1,
        "240",
        "0.08%",
        "2022/09/08"
    ],
    [
        "301,210",
        "299,750",
        "302,520",
        "302,170",
        0,
        "310",
        "0.1%",
        "2022/09/07"
    ],
    [
        "301,990",
        "301,150",
        "303,020",
        "302,480",
        1,
        "310",
        "0.1%",
        "2022/09/06"
    ],
    [
        "302,420",
        "297,450",
        "302,420",
        "302,170",
        0,
        "390",
        "0.13%",
        "2022/09/05"
    ],
    [
        "300,990",
        "300,950",
        "303,220",
        "302,560",
        1,
        "3110",
        "1.04%",
        "2022/09/04"
    ],
    [
        "298,820",
        "298,350",
        "300,320",
        "299,450",
        1,
        "980",
        "0.33%",
        "2022/09/03"
    ],
    [
        "298,260",
        "297,950",
        "298,520",
        "298,470",
        0,
        "580",
        "0.19%",
        "2022/09/01"
    ],
    [
        "300,860",
        "298,950",
        "301,220",
        "299,050",
        1,
        "1440",
        "0.48%",
        "2022/08/31"
    ],
    [
        "295,300",
        "294,950",
        "297,720",
        "297,610",
        2,
        "-",
        "-",
        "2022/08/30"
    ],
    [
        "0",
        "0",
        "0",
        "0",
        2,
        "-",
        "-",
        "2022/05/12"
    ],
    [
        "255,800",
        "255,800",
        "255,800",
        "255,800",
        0,
        "31610",
        "12.36%",
        "2022/05/11"
    ],
    [
        "282,210",
        "282,210",
        "288,300",
        "287,410",
        1,
        "5120",
        "1.81%",
        "2022/05/10"
    ],
    [
        "282,930",
        "281,800",
        "283,100",
        "282,290",
        1,
        "1260",
        "0.45%",
        "2022/05/09"
    ],
    [
        "281,490",
        "280,700",
        "282,100",
        "281,030",
        0,
        "730",
        "0.26%",
        "2022/05/08"
    ],
    [
        "279,550",
        "279,410",
        "283,200",
        "281,760",
        1,
        "1200",
        "0.43%",
        "2022/05/07"
    ],
    [
        "279,800",
        "279,300",
        "280,630",
        "280,560",
        1,
        "350",
        "0.12%",
        "2022/05/05"
    ],
    [
        "279,530",
        "279,050",
        "280,300",
        "280,210",
        1,
        "650",
        "0.23%",
        "2022/05/02"
    ],
    [
        "279,460",
        "279,400",
        "279,900",
        "279,560",
        1,
        "340",
        "0.12%",
        "2022/05/01"
    ],
    [
        "279,720",
        "279,100",
        "280,490",
        "279,220",
        0,
        "280",
        "0.1%",
        "2022/04/30"
    ],
    [
        "279,240",
        "278,500",
        "280,700",
        "279,500",
        0,
        "880",
        "0.31%",
        "2022/04/28"
    ],
    [
        "279,390",
        "279,200",
        "281,100",
        "280,380",
        1,
        "1030",
        "0.37%",
        "2022/04/27"
    ],
    [
        "278,460",
        "278,300",
        "280,600",
        "279,350",
        1,
        "940",
        "0.34%",
        "2022/04/26"
    ],
    [
        "277,790",
        "277,000",
        "278,800",
        "278,410",
        1,
        "350",
        "0.13%",
        "2022/04/25"
    ],
    [
        "278,570",
        "277,900",
        "279,300",
        "278,060",
        0,
        "580",
        "0.21%",
        "2022/04/24"
    ],
    [
        "277,440",
        "277,400",
        "279,200",
        "278,640",
        1,
        "1290",
        "0.47%",
        "2022/04/21"
    ],
    [
        "275,610",
        "275,500",
        "278,200",
        "277,350",
        1,
        "1630",
        "0.59%",
        "2022/04/20"
    ],
    [
        "276,520",
        "275,510",
        "278,090",
        "275,720",
        0,
        "790",
        "0.29%",
        "2022/04/19"
    ],
    [
        "278,370",
        "276,000",
        "279,900",
        "276,510",
        0,
        "2460",
        "0.89%",
        "2022/04/18"
    ],
    [
        "278,710",
        "278,600",
        "280,800",
        "278,970",
        1,
        "60",
        "0.02%",
        "2022/04/17"
    ],
    [
        "275,340",
        "275,200",
        "279,600",
        "278,910",
        1,
        "1000",
        "0.36%",
        "2022/04/16"
    ],
    [
        "277,320",
        "277,200",
        "277,400",
        "277,910",
        0,
        "140",
        "0.05%",
        "2022/04/14"
    ],
    [
        "278,680",
        "275,600",
        "278,700",
        "278,050",
        0,
        "850",
        "0.31%",
        "2022/04/13"
    ],
    [
        "279,620",
        "278,200",
        "281,500",
        "278,900",
        0,
        "550",
        "0.2%",
        "2022/04/12"
    ],
    [
        "278,880",
        "252,660",
        "281,300",
        "279,450",
        1,
        "360",
        "0.13%",
        "2022/04/11"
    ],
    [
        "276,310",
        "275,700",
        "279,300",
        "279,090",
        1,
        "2160",
        "0.78%",
        "2022/04/10"
    ],
    [
        "274,970",
        "274,900",
        "277,300",
        "276,930",
        1,
        "2100",
        "0.76%",
        "2022/04/09"
    ],
    [
        "272,680",
        "272,500",
        "276,000",
        "274,830",
        1,
        "2160",
        "0.79%",
        "2022/04/07"
    ],
    [
        "274,960",
        "271,880",
        "275,100",
        "272,670",
        0,
        "2600",
        "0.95%",
        "2022/04/06"
    ],
    [
        "270,140",
        "269,200",
        "275,400",
        "275,270",
        1,
        "5390",
        "2%",
        "2022/04/05"
    ],
    [
        "269,140",
        "269,000",
        "272,000",
        "269,880",
        1,
        "860",
        "0.32%",
        "2022/04/04"
    ],
    [
        "270,140",
        "268,000",
        "270,200",
        "269,020",
        0,
        "2120",
        "0.79%",
        "2022/04/03"
    ],
    [
        "270,460",
        "269,950",
        "271,500",
        "271,140",
        1,
        "470",
        "0.17%",
        "2022/03/31"
    ],
    [
        "271,800",
        "269,450",
        "272,000",
        "270,670",
        1,
        "420",
        "0.16%",
        "2022/03/30"
    ],
    [
        "267,400",
        "267,050",
        "270,700",
        "270,250",
        1,
        "3630",
        "1.36%",
        "2022/03/29"
    ],
    [
        "262,750",
        "262,500",
        "267,490",
        "266,620",
        1,
        "4030",
        "1.53%",
        "2022/03/28"
    ],
    [
        "262,210",
        "262,100",
        "262,750",
        "262,590",
        1,
        "250",
        "0.1%",
        "2022/03/27"
    ],
    [
        "262,240",
        "261,650",
        "266,100",
        "262,340",
        1,
        "40",
        "0.02%",
        "2022/03/26"
    ],
    [
        "262,060",
        "262,050",
        "262,300",
        "262,300",
        0,
        "1490",
        "0.57%",
        "2022/03/17"
    ],
    [
        "262,560",
        "262,350",
        "264,400",
        "263,790",
        1,
        "170",
        "0.06%",
        "2022/03/16"
    ],
    [
        "263,440",
        "263,150",
        "265,900",
        "263,620",
        1,
        "970",
        "0.37%",
        "2022/03/15"
    ],
    [
        "262,550",
        "261,550",
        "263,100",
        "262,650",
        0,
        "1520",
        "0.58%",
        "2022/03/14"
    ],
    [
        "260,740",
        "260,650",
        "265,900",
        "264,170",
        1,
        "5190",
        "2%",
        "2022/03/13"
    ],
    [
        "257,080",
        "256,850",
        "264,390",
        "258,980",
        1,
        "2020",
        "0.79%",
        "2022/03/12"
    ],
    [
        "257,770",
        "256,570",
        "258,300",
        "256,960",
        0,
        "490",
        "0.19%",
        "2022/03/10"
    ],
    [
        "258,750",
        "254,850",
        "258,990",
        "257,450",
        0,
        "2960",
        "1.15%",
        "2022/03/09"
    ],
    [
        "258,860",
        "258,650",
        "262,600",
        "260,410",
        1,
        "2230",
        "0.86%",
        "2022/03/08"
    ],
    [
        "254,750",
        "254,270",
        "258,890",
        "258,180",
        1,
        "4350",
        "1.71%",
        "2022/03/07"
    ],
    [
        "252,610",
        "251,250",
        "254,300",
        "253,830",
        0,
        "470",
        "0.19%",
        "2022/03/06"
    ],
    [
        "256,600",
        "253,760",
        "256,700",
        "254,300",
        0,
        "1850",
        "0.73%",
        "2022/03/05"
    ],
    [
        "255,530",
        "255,350",
        "257,800",
        "256,150",
        1,
        "430",
        "0.17%",
        "2022/03/03"
    ],
    [
        "258,710",
        "255,550",
        "259,000",
        "255,720",
        0,
        "3930",
        "1.54%",
        "2022/03/02"
    ],
    [
        "259,860",
        "259,550",
        "260,300",
        "259,650",
        0,
        "300",
        "0.12%",
        "2022/02/28"
    ],
    [
        "260,140",
        "259,350",
        "260,400",
        "259,950",
        0,
        "420",
        "0.16%",
        "2022/02/27"
    ],
    [
        "260,830",
        "259,150",
        "260,890",
        "260,370",
        0,
        "1070",
        "0.41%",
        "2022/02/26"
    ],
    [
        "261,690",
        "259,850",
        "262,100",
        "261,440",
        1,
        "2070",
        "0.8%",
        "2022/02/24"
    ],
    [
        "262,080",
        "259,350",
        "262,600",
        "259,370",
        0,
        "1000",
        "0.39%",
        "2022/02/23"
    ],
    [
        "258,540",
        "258,360",
        "261,890",
        "260,370",
        1,
        "2330",
        "0.9%",
        "2022/02/22"
    ],
    [
        "255,380",
        "254,850",
        "258,400",
        "258,040",
        1,
        "3950",
        "1.55%",
        "2022/02/21"
    ],
    [
        "258,800",
        "254,050",
        "258,800",
        "254,090",
        0,
        "6000",
        "2.36%",
        "2022/02/20"
    ],
    [
        "263,120",
        "259,920",
        "263,120",
        "260,090",
        0,
        "3200",
        "1.23%",
        "2022/02/19"
    ],
    [
        "264,980",
        "262,850",
        "265,300",
        "263,290",
        0,
        "1810",
        "0.69%",
        "2022/02/17"
    ],
    [
        "267,040",
        "264,850",
        "268,300",
        "265,100",
        0,
        "4600",
        "1.74%",
        "2022/02/16"
    ],
    [
        "270,840",
        "268,390",
        "270,860",
        "269,700",
        1,
        "1060",
        "0.39%",
        "2022/02/14"
    ],
    [
        "264,490",
        "264,280",
        "268,800",
        "268,640",
        1,
        "4050",
        "1.53%",
        "2022/02/13"
    ],
    [
        "262,190",
        "262,150",
        "266,400",
        "264,590",
        1,
        "2320",
        "0.88%",
        "2022/02/12"
    ],
    [
        "262,390",
        "262,150",
        "262,400",
        "262,270",
        0,
        "70",
        "0.03%",
        "2022/02/10"
    ],
    [
        "263,690",
        "260,650",
        "263,700",
        "262,340",
        1,
        "1760",
        "0.68%",
        "2022/02/09"
    ],
    [
        "262,070",
        "259,250",
        "262,400",
        "260,580",
        0,
        "3900",
        "1.5%",
        "2022/02/08"
    ],
    [
        "266,690",
        "263,750",
        "266,900",
        "264,480",
        0,
        "3130",
        "1.18%",
        "2022/02/07"
    ],
    [
        "261,170",
        "261,050",
        "267,800",
        "267,610",
        1,
        "3950",
        "1.5%",
        "2022/02/06"
    ],
    [
        "268,730",
        "263,050",
        "268,900",
        "263,660",
        0,
        "8990",
        "3.41%",
        "2022/02/05"
    ],
    [
        "273,050",
        "271,960",
        "274,000",
        "272,650",
        1,
        "100",
        "0.04%",
        "2022/02/03"
    ],
    [
        "273,770",
        "272,250",
        "274,200",
        "272,550",
        0,
        "2030",
        "0.74%",
        "2022/02/02"
    ],
    [
        "277,540",
        "273,750",
        "277,600",
        "274,580",
        0,
        "2290",
        "0.83%",
        "2022/02/01"
    ],
    [
        "278,810",
        "276,350",
        "278,970",
        "276,870",
        0,
        "2010",
        "0.73%",
        "2022/01/31"
    ],
    [
        "277,880",
        "277,750",
        "279,400",
        "278,880",
        0,
        "390",
        "0.14%",
        "2022/01/30"
    ],
    [
        "282,080",
        "279,050",
        "282,800",
        "279,270",
        1,
        "1560",
        "0.56%",
        "2022/01/29"
    ],
    [
        "277,240",
        "276,860",
        "278,100",
        "277,710",
        0,
        "900",
        "0.32%",
        "2022/01/27"
    ],
    [
        "279,020",
        "278,360",
        "281,300",
        "278,610",
        1,
        "850",
        "0.31%",
        "2022/01/26"
    ],
    [
        "278,170",
        "277,350",
        "278,800",
        "277,760",
        0,
        "2030",
        "0.73%",
        "2022/01/25"
    ],
    [
        "279,300",
        "278,850",
        "281,400",
        "279,790",
        1,
        "2150",
        "0.77%",
        "2022/01/24"
    ],
    [
        "274,750",
        "274,350",
        "277,800",
        "277,640",
        1,
        "2410",
        "0.88%",
        "2022/01/23"
    ],
    [
        "275,950",
        "274,550",
        "276,400",
        "275,230",
        0,
        "20",
        "0.01%",
        "2022/01/22"
    ],
    [
        "274,650",
        "274,550",
        "275,590",
        "275,250",
        1,
        "490",
        "0.18%",
        "2022/01/20"
    ],
    [
        "274,270",
        "274,050",
        "276,100",
        "274,760",
        1,
        "1270",
        "0.46%",
        "2022/01/19"
    ],
    [
        "271,870",
        "271,250",
        "274,600",
        "273,490",
        1,
        "640",
        "0.23%",
        "2022/01/18"
    ],
    [
        "271,690",
        "271,570",
        "273,290",
        "272,850",
        0,
        "2230",
        "0.82%",
        "2022/01/17"
    ],
    [
        "276,440",
        "273,340",
        "276,590",
        "275,080",
        1,
        "550",
        "0.2%",
        "2022/01/16"
    ],
    [
        "266,670",
        "264,990",
        "276,300",
        "274,530",
        0,
        "2870",
        "1.05%",
        "2022/01/15"
    ],
    [
        "277,400",
        "277,400",
        "277,400",
        "277,400",
        1,
        "10730",
        "4.02%",
        "2022/01/13"
    ],
    [
        "267,140",
        "266,510",
        "267,170",
        "266,670",
        0,
        "380",
        "0.14%",
        "2022/01/12"
    ],
    [
        "267,320",
        "267,010",
        "267,380",
        "267,050",
        0,
        "330",
        "0.12%",
        "2022/01/11"
    ],
    [
        "268,390",
        "267,220",
        "268,390",
        "267,380",
        0,
        "930",
        "0.35%",
        "2022/01/10"
    ],
    [
        "268,810",
        "268,230",
        "268,890",
        "268,310",
        0,
        "580",
        "0.22%",
        "2022/01/09"
    ],
    [
        "269,880",
        "268,730",
        "269,900",
        "268,890",
        0,
        "1010",
        "0.38%",
        "2022/01/08"
    ],
    [
        "269,760",
        "269,740",
        "269,900",
        "269,900",
        2,
        "-",
        "-",
        "2022/01/05"
    ],
    [
        "273,860",
        "269,740",
        "273,950",
        "269,900",
        0,
        "4050",
        "1.5%",
        "2022/01/04"
    ],
    [
        "273,860",
        "273,790",
        "273,950",
        "273,950",
        2,
        "-",
        "-",
        "2022/01/03"
    ],
    [
        "273,990",
        "273,790",
        "273,990",
        "273,950",
        2,
        "-",
        "-",
        "2022/01/02"
    ],
    [
        "273,950",
        "273,790",
        "273,950",
        "273,950",
        1,
        "70",
        "0.03%",
        "2022/01/01"
    ],
    [
        "274,420",
        "273,790",
        "274,420",
        "273,880",
        0,
        "450",
        "0.16%",
        "2021/12/30"
    ],
    [
        "274,340",
        "274,260",
        "274,420",
        "274,330",
        1,
        "450",
        "0.16%",
        "2021/12/29"
    ],
    [
        "273,950",
        "273,860",
        "274,020",
        "273,880",
        0,
        "140",
        "0.05%",
        "2021/12/28"
    ],
    [
        "273,950",
        "273,860",
        "274,020",
        "274,020",
        1,
        "30",
        "0.01%",
        "2021/12/27"
    ],
    [
        "273,950",
        "273,860",
        "274,020",
        "273,990",
        0,
        "30",
        "0.01%",
        "2021/12/26"
    ],
    [
        "274,000",
        "273,860",
        "274,020",
        "274,020",
        2,
        "-",
        "-",
        "2021/12/25"
    ],
    [
        "273,970",
        "273,860",
        "274,020",
        "274,020",
        2,
        "-",
        "-",
        "2021/12/23"
    ],
    [
        "272,850",
        "272,850",
        "274,020",
        "274,020",
        1,
        "1010",
        "0.37%",
        "2021/12/22"
    ],
    [
        "274,020",
        "272,850",
        "274,020",
        "273,010",
        0,
        "850",
        "0.31%",
        "2021/12/21"
    ],
    [
        "273,990",
        "273,860",
        "274,020",
        "273,860",
        0,
        "160",
        "0.06%",
        "2021/12/20"
    ],
    [
        "274,350",
        "273,860",
        "274,420",
        "274,020",
        0,
        "400",
        "0.15%",
        "2021/12/19"
    ],
    [
        "274,150",
        "274,060",
        "274,420",
        "274,420",
        1,
        "250",
        "0.09%",
        "2021/12/18"
    ],
    [
        "274,220",
        "274,060",
        "274,220",
        "274,170",
        1,
        "60",
        "0.02%",
        "2021/12/16"
    ],
    [
        "274,120",
        "274,050",
        "274,210",
        "274,110",
        0,
        "30",
        "0.01%",
        "2021/12/15"
    ],
    [
        "274,650",
        "274,050",
        "274,690",
        "274,140",
        0,
        "650",
        "0.24%",
        "2021/12/14"
    ],
    [
        "276,830",
        "274,630",
        "276,930",
        "274,790",
        0,
        "2140",
        "0.78%",
        "2021/12/13"
    ],
    [
        "276,940",
        "276,770",
        "276,980",
        "276,930",
        0,
        "20",
        "0.01%",
        "2021/12/12"
    ],
    [
        "277,160",
        "276,820",
        "277,160",
        "276,950",
        0,
        "90",
        "0.03%",
        "2021/12/11"
    ],
    [
        "277,640",
        "277,000",
        "277,770",
        "277,040",
        0,
        "730",
        "0.26%",
        "2021/12/09"
    ],
    [
        "278,160",
        "277,610",
        "278,240",
        "277,770",
        0,
        "360",
        "0.13%",
        "2021/12/08"
    ],
    [
        "278,200",
        "278,080",
        "278,240",
        "278,130",
        0,
        "110",
        "0.04%",
        "2021/12/07"
    ],
    [
        "278,720",
        "278,080",
        "278,720",
        "278,240",
        0,
        "400",
        "0.14%",
        "2021/12/06"
    ],
    [
        "279,730",
        "278,560",
        "279,770",
        "278,640",
        0,
        "1110",
        "0.4%",
        "2021/12/05"
    ],
    [
        "273,260",
        "273,130",
        "280,230",
        "279,750",
        1,
        "6510",
        "2.38%",
        "2021/12/04"
    ],
    [
        "266,930",
        "266,860",
        "273,290",
        "273,240",
        1,
        "7070",
        "2.66%",
        "2021/12/02"
    ],
    [
        "260,370",
        "260,230",
        "266,270",
        "266,170",
        0,
        "22900",
        "8.6%",
        "2021/12/01"
    ],
    [
        "288,800",
        "286,550",
        "292,840",
        "289,070",
        0,
        "2130",
        "0.74%",
        "2021/11/30"
    ],
    [
        "293,500",
        "291,200",
        "293,500",
        "291,200",
        1,
        "17500",
        "6.39%",
        "2021/11/29"
    ],
    [
        "281,700",
        "273,470",
        "281,700",
        "273,700",
        0,
        "8400",
        "3.07%",
        "2021/11/28"
    ],
    [
        "286,950",
        "278,070",
        "287,090",
        "282,100",
        0,
        "5980",
        "2.12%",
        "2021/11/27"
    ],
    [
        "289,400",
        "287,650",
        "289,400",
        "288,080",
        0,
        "2940",
        "1.02%",
        "2021/11/25"
    ],
    [
        "286,720",
        "286,600",
        "292,600",
        "291,020",
        1,
        "5010",
        "1.75%",
        "2021/11/24"
    ],
    [
        "284,980",
        "283,850",
        "286,100",
        "286,010",
        1,
        "2140",
        "0.75%",
        "2021/11/23"
    ],
    [
        "282,530",
        "281,850",
        "284,100",
        "283,870",
        1,
        "910",
        "0.32%",
        "2021/11/22"
    ],
    [
        "280,320",
        "280,130",
        "283,400",
        "282,960",
        1,
        "2190",
        "0.78%",
        "2021/11/21"
    ],
    [
        "280,350",
        "280,030",
        "281,080",
        "280,770",
        0,
        "630",
        "0.22%",
        "2021/11/20"
    ],
    [
        "279,440",
        "278,730",
        "279,540",
        "281,400",
        1,
        "1700",
        "0.61%",
        "2021/11/18"
    ],
    [
        "279,590",
        "278,890",
        "279,740",
        "279,700",
        0,
        "230",
        "0.08%",
        "2021/11/17"
    ],
    [
        "279,710",
        "278,930",
        "280,370",
        "279,930",
        0,
        "350",
        "0.13%",
        "2021/11/16"
    ],
    [
        "283,520",
        "269,700",
        "283,550",
        "280,280",
        0,
        "4950",
        "1.77%",
        "2021/11/15"
    ],
    [
        "286,540",
        "284,900",
        "287,480",
        "285,230",
        0,
        "1170",
        "0.41%",
        "2021/11/14"
    ],
    [
        "284,130",
        "284,100",
        "287,480",
        "286,400",
        1,
        "2160",
        "0.76%",
        "2021/11/13"
    ],
    [
        "283,180",
        "283,100",
        "284,480",
        "284,240",
        1,
        "580",
        "0.2%",
        "2021/11/11"
    ],
    [
        "281,760",
        "281,400",
        "283,880",
        "283,660",
        1,
        "2600",
        "0.93%",
        "2021/11/10"
    ],
    [
        "280,230",
        "280,200",
        "281,780",
        "281,060",
        1,
        "820",
        "0.29%",
        "2021/11/09"
    ],
    [
        "279,840",
        "279,700",
        "281,380",
        "280,240",
        1,
        "330",
        "0.12%",
        "2021/11/08"
    ],
    [
        "278,010",
        "277,200",
        "280,080",
        "279,910",
        1,
        "1670",
        "0.6%",
        "2021/11/07"
    ],
    [
        "277,460",
        "277,300",
        "279,580",
        "278,240",
        1,
        "1730",
        "0.63%",
        "2021/11/06"
    ],
    [
        "277,280",
        "276,300",
        "277,280",
        "276,510",
        0,
        "2460",
        "0.89%",
        "2021/11/04"
    ],
    [
        "275,920",
        "275,800",
        "279,280",
        "278,970",
        1,
        "2960",
        "1.07%",
        "2021/11/03"
    ],
    [
        "275,150",
        "275,100",
        "276,080",
        "276,010",
        1,
        "940",
        "0.34%",
        "2021/11/02"
    ],
    [
        "275,980",
        "274,700",
        "276,380",
        "275,070",
        0,
        "680",
        "0.25%",
        "2021/11/01"
    ],
    [
        "275,390",
        "274,300",
        "276,080",
        "275,750",
        0,
        "390",
        "0.14%",
        "2021/10/31"
    ],
    [
        "276,640",
        "274,100",
        "276,680",
        "276,140",
        0,
        "430",
        "0.16%",
        "2021/10/30"
    ],
    [
        "277,020",
        "276,400",
        "277,080",
        "276,570",
        0,
        "210",
        "0.08%",
        "2021/10/28"
    ],
    [
        "275,690",
        "275,400",
        "278,080",
        "276,780",
        1,
        "1010",
        "0.37%",
        "2021/10/27"
    ],
    [
        "275,110",
        "273,900",
        "275,780",
        "275,770",
        1,
        "150",
        "0.05%",
        "2021/10/26"
    ],
    [
        "276,530",
        "275,400",
        "276,780",
        "275,620",
        0,
        "410",
        "0.15%",
        "2021/10/25"
    ],
    [
        "274,220",
        "274,100",
        "276,080",
        "276,030",
        1,
        "1880",
        "0.69%",
        "2021/10/23"
    ],
    [
        "273,670",
        "273,500",
        "274,680",
        "274,150",
        1,
        "1070",
        "0.39%",
        "2021/10/21"
    ],
    [
        "274,060",
        "272,610",
        "274,180",
        "273,080",
        0,
        "1750",
        "0.64%",
        "2021/10/20"
    ],
    [
        "273,530",
        "273,400",
        "275,380",
        "274,830",
        1,
        "2190",
        "0.8%",
        "2021/10/19"
    ],
    [
        "271,470",
        "271,100",
        "273,180",
        "272,640",
        1,
        "820",
        "0.3%",
        "2021/10/18"
    ],
    [
        "272,840",
        "271,120",
        "272,980",
        "271,820",
        0,
        "1030",
        "0.38%",
        "2021/10/17"
    ],
    [
        "272,810",
        "271,900",
        "273,280",
        "272,850",
        1,
        "1980",
        "0.73%",
        "2021/10/16"
    ],
    [
        "272,380",
        "270,400",
        "272,480",
        "270,870",
        0,
        "690",
        "0.25%",
        "2021/10/14"
    ],
    [
        "270,670",
        "270,100",
        "272,780",
        "271,560",
        1,
        "830",
        "0.31%",
        "2021/10/13"
    ],
    [
        "273,440",
        "269,900",
        "273,680",
        "270,730",
        0,
        "2600",
        "0.96%",
        "2021/10/12"
    ],
    [
        "275,730",
        "272,610",
        "276,080",
        "273,330",
        0,
        "2480",
        "0.91%",
        "2021/10/11"
    ],
    [
        "275,620",
        "274,700",
        "276,280",
        "275,810",
        1,
        "210",
        "0.08%",
        "2021/10/10"
    ],
    [
        "279,230",
        "275,500",
        "279,380",
        "275,600",
        0,
        "3720",
        "1.35%",
        "2021/10/09"
    ],
    [
        "281,210",
        "279,100",
        "281,680",
        "279,320",
        0,
        "2040",
        "0.73%",
        "2021/10/06"
    ],
    [
        "279,950",
        "279,650",
        "281,680",
        "281,360",
        2,
        "-",
        "-",
        "2021/10/04"
    ],
    [
        "281,560",
        "279,450",
        "281,610",
        "280,410",
        0,
        "1600",
        "0.57%",
        "2021/10/03"
    ],
    [
        "282,980",
        "281,150",
        "283,510",
        "282,010",
        0,
        "2700",
        "0.96%",
        "2021/10/02"
    ],
    [
        "283,160",
        "282,550",
        "284,710",
        "284,710",
        1,
        "2200",
        "0.78%",
        "2021/09/30"
    ],
    [
        "281,490",
        "281,270",
        "283,210",
        "282,510",
        1,
        "1800",
        "0.64%",
        "2021/09/29"
    ],
    [
        "277,590",
        "277,550",
        "280,710",
        "280,710",
        1,
        "3900",
        "1.41%",
        "2021/09/28"
    ],
    [
        "275,390",
        "275,350",
        "276,910",
        "276,810",
        1,
        "1200",
        "0.44%",
        "2021/09/26"
    ],
    [
        "276,480",
        "274,850",
        "276,810",
        "275,610",
        0,
        "1200",
        "0.44%",
        "2021/09/25"
    ],
    [
        "275,270",
        "275,050",
        "276,810",
        "276,810",
        1,
        "1600",
        "0.58%",
        "2021/09/23"
    ],
    [
        "274,610",
        "274,450",
        "276,110",
        "275,210",
        1,
        "1180",
        "0.43%",
        "2021/09/22"
    ],
    [
        "274,450",
        "273,650",
        "276,310",
        "274,030",
        2,
        "-",
        "-",
        "2021/09/21"
    ],
    [
        "274,210",
        "273,350",
        "274,510",
        "274,430",
        0,
        "220",
        "0.08%",
        "2021/09/20"
    ],
    [
        "272,850",
        "272,850",
        "275,010",
        "274,650",
        1,
        "940",
        "0.34%",
        "2021/09/19"
    ],
    [
        "276,010",
        "273,050",
        "276,410",
        "273,710",
        0,
        "750",
        "0.27%",
        "2021/09/18"
    ],
    [
        "273,610",
        "272,150",
        "274,510",
        "274,460",
        1,
        "1250",
        "0.46%",
        "2021/09/16"
    ],
    [
        "272,210",
        "272,050",
        "274,210",
        "273,210",
        0,
        "3260",
        "1.19%",
        "2021/09/15"
    ],
    [
        "274,510",
        "273,350",
        "277,310",
        "276,470",
        1,
        "3360",
        "1.23%",
        "2021/09/14"
    ],
    [
        "270,490",
        "269,050",
        "273,210",
        "273,110",
        1,
        "600",
        "0.22%",
        "2021/09/13"
    ],
    [
        "277,210",
        "272,250",
        "277,210",
        "272,510",
        0,
        "4800",
        "1.76%",
        "2021/09/12"
    ],
    [
        "278,670",
        "276,550",
        "278,810",
        "277,310",
        0,
        "960",
        "0.35%",
        "2021/09/11"
    ],
    [
        "276,880",
        "276,350",
        "279,010",
        "278,270",
        1,
        "1460",
        "0.53%",
        "2021/09/09"
    ],
    [
        "275,120",
        "275,050",
        "277,310",
        "276,810",
        1,
        "3000",
        "1.1%",
        "2021/09/08"
    ],
    [
        "271,810",
        "270,760",
        "274,010",
        "273,810",
        1,
        "2600",
        "0.96%",
        "2021/09/07"
    ],
    [
        "271,110",
        "269,660",
        "271,510",
        "271,210",
        1,
        "530",
        "0.2%",
        "2021/09/06"
    ],
    [
        "271,110",
        "270,550",
        "272,810",
        "270,680",
        1,
        "370",
        "0.14%",
        "2021/09/05"
    ],
    [
        "272,810",
        "270,050",
        "274,110",
        "270,310",
        0,
        "2600",
        "0.96%",
        "2021/09/04"
    ],
    [
        "270,860",
        "270,850",
        "272,910",
        "272,910",
        1,
        "2560",
        "0.95%",
        "2021/09/02"
    ],
    [
        "273,310",
        "270,050",
        "273,410",
        "270,350",
        0,
        "3870",
        "1.43%",
        "2021/09/01"
    ],
    [
        "273,870",
        "272,250",
        "274,310",
        "274,220",
        1,
        "3580",
        "1.32%",
        "2021/08/31"
    ],
    [
        "273,850",
        "269,350",
        "274,010",
        "270,640",
        0,
        "5440",
        "2.01%",
        "2021/08/30"
    ],
    [
        "281,890",
        "275,490",
        "282,040",
        "276,080",
        0,
        "5930",
        "2.15%",
        "2021/08/29"
    ],
    [
        "282,460",
        "281,190",
        "283,740",
        "282,010",
        1,
        "3020",
        "1.08%",
        "2021/08/28"
    ],
    [
        "279,490",
        "277,890",
        "280,240",
        "278,990",
        1,
        "500",
        "0.18%",
        "2021/08/26"
    ],
    [
        "277,530",
        "276,790",
        "280,940",
        "278,490",
        1,
        "1960",
        "0.71%",
        "2021/08/25"
    ],
    [
        "277,190",
        "275,690",
        "278,940",
        "276,530",
        0,
        "60",
        "0.02%",
        "2021/08/24"
    ],
    [
        "274,390",
        "273,690",
        "276,940",
        "276,590",
        1,
        "2100",
        "0.77%",
        "2021/08/23"
    ],
    [
        "274,500",
        "273,490",
        "275,440",
        "274,490",
        1,
        "1990",
        "0.73%",
        "2021/08/22"
    ],
    [
        "269,030",
        "268,990",
        "272,500",
        "272,500",
        1,
        "3510",
        "1.3%",
        "2021/08/21"
    ],
    [
        "269,080",
        "268,990",
        "269,140",
        "268,990",
        0,
        "80",
        "0.03%",
        "2021/08/17"
    ],
    [
        "269,110",
        "268,990",
        "269,140",
        "269,070",
        1,
        "80",
        "0.03%",
        "2021/08/16"
    ],
    [
        "263,490",
        "263,490",
        "269,540",
        "268,990",
        1,
        "5800",
        "2.2%",
        "2021/08/15"
    ],
    [
        "263,110",
        "262,590",
        "267,240",
        "263,190",
        0,
        "1100",
        "0.42%",
        "2021/08/14"
    ],
    [
        "265,890",
        "262,890",
        "266,840",
        "264,290",
        0,
        "1800",
        "0.68%",
        "2021/08/12"
    ],
    [
        "264,690",
        "263,790",
        "267,640",
        "266,090",
        1,
        "2750",
        "1.04%",
        "2021/08/11"
    ],
    [
        "258,990",
        "258,990",
        "263,940",
        "263,340",
        1,
        "4250",
        "1.64%",
        "2021/08/10"
    ],
    [
        "256,340",
        "256,190",
        "259,940",
        "259,090",
        1,
        "2200",
        "0.86%",
        "2021/08/09"
    ],
    [
        "256,290",
        "252,390",
        "257,440",
        "256,890",
        1,
        "510",
        "0.2%",
        "2021/08/08"
    ],
    [
        "254,190",
        "253,990",
        "257,140",
        "256,380",
        1,
        "190",
        "0.07%",
        "2021/08/07"
    ],
    [
        "256,490",
        "255,790",
        "256,740",
        "256,190",
        2,
        "-",
        "-",
        "2021/08/05"
    ],
    [
        "257,250",
        "254,690",
        "257,340",
        "256,190",
        0,
        "1100",
        "0.43%",
        "2021/08/04"
    ],
    [
        "255,790",
        "255,690",
        "258,140",
        "257,290",
        1,
        "2100",
        "0.82%",
        "2021/08/03"
    ],
    [
        "255,690",
        "254,590",
        "256,640",
        "255,190",
        1,
        "300",
        "0.12%",
        "2021/08/02"
    ],
    [
        "257,190",
        "254,290",
        "257,640",
        "254,890",
        0,
        "2400",
        "0.94%",
        "2021/08/01"
    ],
    [
        "260,270",
        "256,990",
        "260,640",
        "257,290",
        1,
        "1300",
        "0.51%",
        "2021/07/31"
    ],
    [
        "251,800",
        "251,690",
        "256,240",
        "255,990",
        1,
        "4330",
        "1.72%",
        "2021/07/28"
    ],
    [
        "250,780",
        "250,690",
        "252,340",
        "251,660",
        1,
        "1170",
        "0.47%",
        "2021/07/27"
    ],
    [
        "248,130",
        "247,890",
        "251,040",
        "250,490",
        1,
        "2700",
        "1.09%",
        "2021/07/26"
    ],
    [
        "247,490",
        "247,490",
        "249,630",
        "247,790",
        1,
        "700",
        "0.28%",
        "2021/07/25"
    ],
    [
        "246,190",
        "246,190",
        "247,340",
        "247,090",
        1,
        "810",
        "0.33%",
        "2021/07/24"
    ],
    [
        "246,240",
        "246,190",
        "246,340",
        "246,280",
        1,
        "1090",
        "0.44%",
        "2021/07/22"
    ],
    [
        "244,820",
        "244,790",
        "245,440",
        "245,190",
        1,
        "550",
        "0.22%",
        "2021/07/20"
    ],
    [
        "245,600",
        "244,090",
        "245,640",
        "244,640",
        0,
        "650",
        "0.27%",
        "2021/07/19"
    ],
    [
        "246,890",
        "245,190",
        "247,640",
        "245,290",
        0,
        "2000",
        "0.82%",
        "2021/07/18"
    ],
    [
        "247,610",
        "247,190",
        "248,340",
        "247,290",
        1,
        "300",
        "0.12%",
        "2021/07/17"
    ],
    [
        "246,190",
        "246,190",
        "247,940",
        "246,990",
        1,
        "950",
        "0.39%",
        "2021/07/15"
    ],
    [
        "247,610",
        "244,990",
        "247,640",
        "246,040",
        0,
        "1550",
        "0.63%",
        "2021/07/14"
    ],
    [
        "249,740",
        "247,090",
        "249,740",
        "247,590",
        0,
        "2100",
        "0.85%",
        "2021/07/13"
    ],
    [
        "250,040",
        "249,290",
        "250,140",
        "249,690",
        0,
        "300",
        "0.12%",
        "2021/07/12"
    ],
    [
        "249,210",
        "248,790",
        "250,140",
        "249,990",
        1,
        "500",
        "0.2%",
        "2021/07/11"
    ],
    [
        "250,340",
        "248,190",
        "250,340",
        "249,490",
        0,
        "700",
        "0.28%",
        "2021/07/10"
    ],
    [
        "251,070",
        "249,490",
        "251,140",
        "250,190",
        0,
        "670",
        "0.27%",
        "2021/07/08"
    ],
    [
        "250,490",
        "250,010",
        "251,340",
        "250,860",
        0,
        "230",
        "0.09%",
        "2021/07/07"
    ],
    [
        "250,990",
        "250,590",
        "251,640",
        "251,090",
        1,
        "1370",
        "0.55%",
        "2021/07/06"
    ],
    [
        "251,220",
        "249,490",
        "251,340",
        "249,720",
        0,
        "1790",
        "0.72%",
        "2021/07/05"
    ],
    [
        "254,490",
        "251,090",
        "254,640",
        "251,510",
        0,
        "850",
        "0.34%",
        "2021/07/04"
    ],
    [
        "251,600",
        "251,390",
        "253,840",
        "252,360",
        1,
        "850",
        "0.34%",
        "2021/07/03"
    ],
    [
        "253,290",
        "250,690",
        "253,440",
        "251,510",
        0,
        "2490",
        "0.99%",
        "2021/07/01"
    ],
    [
        "250,020",
        "249,990",
        "254,130",
        "254,000",
        1,
        "4350",
        "1.74%",
        "2021/06/30"
    ],
    [
        "249,000",
        "248,890",
        "252,040",
        "249,650",
        1,
        "2530",
        "1.02%",
        "2021/06/29"
    ],
    [
        "246,360",
        "246,290",
        "248,640",
        "247,120",
        1,
        "350",
        "0.14%",
        "2021/06/28"
    ],
    [
        "243,490",
        "243,490",
        "246,940",
        "246,770",
        1,
        "2230",
        "0.91%",
        "2021/06/27"
    ],
    [
        "244,500",
        "242,290",
        "245,940",
        "244,540",
        1,
        "2650",
        "1.1%",
        "2021/06/26"
    ],
    [
        "241,690",
        "241,190",
        "242,440",
        "241,890",
        1,
        "100",
        "0.04%",
        "2021/06/24"
    ],
    [
        "243,310",
        "240,790",
        "243,340",
        "241,790",
        0,
        "880",
        "0.36%",
        "2021/06/23"
    ],
    [
        "241,190",
        "241,190",
        "243,140",
        "242,670",
        1,
        "1680",
        "0.7%",
        "2021/06/22"
    ],
    [
        "239,940",
        "239,190",
        "241,440",
        "240,990",
        1,
        "1390",
        "0.58%",
        "2021/06/21"
    ],
    [
        "234,810",
        "234,690",
        "240,440",
        "239,600",
        1,
        "4710",
        "2.01%",
        "2021/06/20"
    ],
    [
        "244,490",
        "234,690",
        "244,640",
        "234,890",
        0,
        "9400",
        "4%",
        "2021/06/19"
    ],
    [
        "242,010",
        "241,950",
        "244,640",
        "244,290",
        1,
        "2540",
        "1.05%",
        "2021/06/17"
    ],
    [
        "240,470",
        "239,450",
        "242,250",
        "241,750",
        1,
        "1260",
        "0.52%",
        "2021/06/16"
    ],
    [
        "239,970",
        "239,950",
        "240,050",
        "240,490",
        1,
        "770",
        "0.32%",
        "2021/06/15"
    ],
    [
        "240,970",
        "238,550",
        "241,050",
        "239,720",
        0,
        "1310",
        "0.55%",
        "2021/06/14"
    ],
    [
        "238,970",
        "238,940",
        "241,250",
        "241,030",
        1,
        "3280",
        "1.38%",
        "2021/06/13"
    ],
    [
        "236,830",
        "236,140",
        "238,350",
        "237,750",
        0,
        "1480",
        "0.62%",
        "2021/06/12"
    ],
    [
        "240,010",
        "239,140",
        "240,450",
        "239,230",
        0,
        "2210",
        "0.92%",
        "2021/06/10"
    ],
    [
        "235,480",
        "235,440",
        "241,550",
        "241,440",
        1,
        "5950",
        "2.53%",
        "2021/06/09"
    ],
    [
        "235,890",
        "234,820",
        "235,960",
        "235,490",
        0,
        "460",
        "0.2%",
        "2021/06/08"
    ],
    [
        "234,340",
        "234,240",
        "235,960",
        "235,950",
        1,
        "1620",
        "0.69%",
        "2021/06/07"
    ],
    [
        "234,330",
        "233,900",
        "234,350",
        "234,330",
        1,
        "90",
        "0.04%",
        "2021/06/03"
    ],
    [
        "234,060",
        "228,150",
        "234,360",
        "234,240",
        1,
        "80",
        "0.03%",
        "2021/06/02"
    ],
    [
        "234,000",
        "233,970",
        "238,660",
        "234,160",
        1,
        "100",
        "0.04%",
        "2021/06/01"
    ],
    [
        "238,590",
        "232,950",
        "238,660",
        "234,060",
        0,
        "4510",
        "1.93%",
        "2021/05/31"
    ],
    [
        "234,640",
        "234,550",
        "238,660",
        "238,570",
        1,
        "3910",
        "1.67%",
        "2021/05/30"
    ],
    [
        "226,560",
        "226,460",
        "234,660",
        "234,660",
        2,
        "-",
        "-",
        "2021/05/29"
    ],
    [
        "225,260",
        "225,170",
        "231,470",
        "231,470",
        1,
        "6310",
        "2.8%",
        "2021/05/27"
    ],
    [
        "224,190",
        "224,100",
        "225,270",
        "225,160",
        1,
        "1060",
        "0.47%",
        "2021/05/26"
    ],
    [
        "224,120",
        "223,150",
        "224,430",
        "224,100",
        0,
        "10",
        "-",
        "2021/05/25"
    ],
    [
        "223,590",
        "223,490",
        "225,110",
        "224,110",
        1,
        "600",
        "0.27%",
        "2021/05/24"
    ],
    [
        "223,440",
        "223,390",
        "223,990",
        "223,510",
        1,
        "20",
        "0.01%",
        "2021/05/23"
    ],
    [
        "222,980",
        "222,930",
        "223,550",
        "223,490",
        1,
        "490",
        "0.22%",
        "2021/05/22"
    ],
    [
        "223,990",
        "222,930",
        "224,020",
        "223,000",
        1,
        "1210",
        "0.55%",
        "2021/05/20"
    ],
    [
        "225,270",
        "221,720",
        "225,380",
        "221,790",
        0,
        "3550",
        "1.6%",
        "2021/05/19"
    ],
    [
        "222,240",
        "222,140",
        "225,380",
        "225,340",
        1,
        "3150",
        "1.42%",
        "2021/05/18"
    ],
    [
        "224,160",
        "222,140",
        "225,270",
        "222,190",
        0,
        "1950",
        "0.88%",
        "2021/05/17"
    ],
    [
        "220,520",
        "220,410",
        "224,160",
        "224,140",
        1,
        "3640",
        "1.65%",
        "2021/05/16"
    ],
    [
        "220,760",
        "220,410",
        "221,880",
        "220,500",
        1,
        "4370",
        "2.02%",
        "2021/05/15"
    ],
    [
        "219,790",
        "216,130",
        "219,860",
        "216,130",
        0,
        "3620",
        "1.67%",
        "2021/05/13"
    ],
    [
        "221,860",
        "219,750",
        "221,950",
        "219,750",
        0,
        "2100",
        "0.96%",
        "2021/05/12"
    ],
    [
        "216,080",
        "216,080",
        "223,410",
        "221,850",
        1,
        "5720",
        "2.65%",
        "2021/05/11"
    ],
    [
        "207,240",
        "207,190",
        "217,040",
        "216,130",
        1,
        "8870",
        "4.28%",
        "2021/05/10"
    ],
    [
        "206,450",
        "206,370",
        "207,300",
        "207,260",
        1,
        "890",
        "0.43%",
        "2021/05/09"
    ],
    [
        "206,390",
        "206,370",
        "206,480",
        "206,370",
        0,
        "110",
        "0.05%",
        "2021/05/08"
    ],
    [
        "206,440",
        "206,370",
        "206,480",
        "206,480",
        0,
        "2970",
        "1.44%",
        "2021/05/06"
    ],
    [
        "214,080",
        "206,210",
        "214,080",
        "209,450",
        0,
        "7860",
        "3.75%",
        "2021/05/05"
    ],
    [
        "218,430",
        "217,260",
        "218,490",
        "217,310",
        0,
        "1070",
        "0.49%",
        "2021/05/03"
    ],
    [
        "229,110",
        "218,380",
        "229,130",
        "218,380",
        0,
        "10720",
        "4.91%",
        "2021/05/02"
    ],
    [
        "232,340",
        "229,020",
        "232,420",
        "229,100",
        0,
        "3210",
        "1.4%",
        "2021/05/01"
    ],
    [
        "232,410",
        "232,310",
        "232,420",
        "232,310",
        0,
        "20",
        "0.01%",
        "2021/04/29"
    ],
    [
        "232,640",
        "232,310",
        "232,650",
        "232,330",
        0,
        "280",
        "0.12%",
        "2021/04/28"
    ],
    [
        "232,770",
        "232,540",
        "234,090",
        "232,610",
        0,
        "150",
        "0.06%",
        "2021/04/27"
    ],
    [
        "233,380",
        "232,750",
        "233,390",
        "232,760",
        0,
        "630",
        "0.27%",
        "2021/04/26"
    ],
    [
        "233,280",
        "233,280",
        "233,390",
        "233,390",
        1,
        "20",
        "0.01%",
        "2021/04/25"
    ],
    [
        "233,350",
        "233,280",
        "233,390",
        "233,370",
        1,
        "70",
        "0.03%",
        "2021/04/24"
    ],
    [
        "233,750",
        "233,280",
        "233,750",
        "233,300",
        0,
        "390",
        "0.17%",
        "2021/04/22"
    ],
    [
        "233,650",
        "233,640",
        "233,750",
        "233,690",
        0,
        "50",
        "0.02%",
        "2021/04/21"
    ],
    [
        "238,190",
        "233,640",
        "238,280",
        "233,740",
        0,
        "4430",
        "1.9%",
        "2021/04/20"
    ],
    [
        "238,830",
        "238,170",
        "238,860",
        "238,170",
        0,
        "650",
        "0.27%",
        "2021/04/19"
    ],
    [
        "239,900",
        "238,750",
        "240,000",
        "238,820",
        0,
        "1110",
        "0.46%",
        "2021/04/18"
    ],
    [
        "239,930",
        "239,860",
        "240,000",
        "239,930",
        1,
        "60",
        "0.03%",
        "2021/04/17"
    ],
    [
        "240,920",
        "239,860",
        "241,010",
        "239,870",
        0,
        "2480",
        "1.03%",
        "2021/04/15"
    ],
    [
        "240,800",
        "240,790",
        "242,390",
        "242,350",
        1,
        "1450",
        "0.6%",
        "2021/04/14"
    ],
    [
        "243,020",
        "240,790",
        "243,060",
        "240,900",
        0,
        "2060",
        "0.86%",
        "2021/04/13"
    ],
    [
        "242,920",
        "242,520",
        "243,740",
        "242,960",
        1,
        "110",
        "0.05%",
        "2021/04/12"
    ],
    [
        "241,950",
        "241,860",
        "243,930",
        "242,850",
        1,
        "970",
        "0.4%",
        "2021/04/11"
    ],
    [
        "242,890",
        "241,860",
        "243,570",
        "241,880",
        0,
        "2780",
        "1.15%",
        "2021/04/10"
    ],
    [
        "244,730",
        "244,620",
        "244,730",
        "244,660",
        1,
        "40",
        "0.02%",
        "2021/04/08"
    ],
    [
        "247,150",
        "244,620",
        "247,170",
        "244,620",
        0,
        "2490",
        "1.02%",
        "2021/04/07"
    ],
    [
        "244,100",
        "244,010",
        "247,170",
        "247,110",
        1,
        "3060",
        "1.25%",
        "2021/04/06"
    ],
    [
        "242,660",
        "242,630",
        "245,310",
        "244,050",
        1,
        "1330",
        "0.55%",
        "2021/04/05"
    ],
    [
        "244,700",
        "242,630",
        "244,710",
        "242,720",
        0,
        "1930",
        "0.8%",
        "2021/04/04"
    ],
    [
        "252,010",
        "244,600",
        "252,100",
        "244,650",
        0,
        "7450",
        "3.05%",
        "2021/04/03"
    ],
    [
        "252,040",
        "251,990",
        "252,100",
        "252,100",
        1,
        "60",
        "0.02%",
        "2021/04/01"
    ],
    [
        "252,550",
        "251,990",
        "252,550",
        "252,040",
        0,
        "500",
        "0.2%",
        "2021/03/31"
    ],
    [
        "252,340",
        "252,240",
        "257,120",
        "252,540",
        1,
        "210",
        "0.08%",
        "2021/03/30"
    ],
    [
        "247,510",
        "247,470",
        "252,350",
        "252,330",
        1,
        "4770",
        "1.93%",
        "2021/03/28"
    ],
    [
        "239,640",
        "239,550",
        "247,580",
        "247,560",
        1,
        "7930",
        "3.31%",
        "2021/03/27"
    ],
    [
        "240,410",
        "239,550",
        "240,430",
        "239,630",
        0,
        "770",
        "0.32%",
        "2021/03/18"
    ],
    [
        "240,920",
        "240,320",
        "240,950",
        "240,400",
        0,
        "490",
        "0.2%",
        "2021/03/17"
    ],
    [
        "239,200",
        "239,100",
        "241,380",
        "240,890",
        1,
        "1720",
        "0.72%",
        "2021/03/16"
    ],
    [
        "239,200",
        "239,100",
        "239,210",
        "239,170",
        2,
        "-",
        "-",
        "2021/03/15"
    ],
    [
        "241,810",
        "239,100",
        "241,880",
        "239,170",
        0,
        "2600",
        "1.09%",
        "2021/03/14"
    ],
    [
        "242,400",
        "241,770",
        "243,850",
        "241,770",
        0,
        "650",
        "0.27%",
        "2021/03/13"
    ],
    [
        "242,100",
        "241,240",
        "242,710",
        "242,420",
        1,
        "350",
        "0.14%",
        "2021/03/10"
    ],
    [
        "243,240",
        "241,050",
        "244,280",
        "242,070",
        0,
        "1140",
        "0.47%",
        "2021/03/09"
    ],
    [
        "239,960",
        "239,850",
        "244,610",
        "243,210",
        1,
        "3310",
        "1.38%",
        "2021/03/08"
    ],
    [
        "242,800",
        "239,850",
        "242,810",
        "239,900",
        0,
        "2810",
        "1.17%",
        "2021/03/07"
    ],
    [
        "246,580",
        "242,700",
        "246,770",
        "242,710",
        0,
        "3900",
        "1.61%",
        "2021/03/06"
    ],
    [
        "246,700",
        "246,530",
        "246,790",
        "246,610",
        0,
        "70",
        "0.03%",
        "2021/03/04"
    ],
    [
        "244,330",
        "244,330",
        "247,910",
        "246,680",
        1,
        "2310",
        "0.95%",
        "2021/03/03"
    ],
    [
        "247,580",
        "244,280",
        "247,590",
        "244,370",
        0,
        "3110",
        "1.27%",
        "2021/03/02"
    ],
    [
        "247,030",
        "246,960",
        "249,500",
        "247,480",
        1,
        "430",
        "0.17%",
        "2021/03/01"
    ],
    [
        "252,430",
        "246,960",
        "252,440",
        "247,050",
        0,
        "5350",
        "2.17%",
        "2021/02/28"
    ],
    [
        "248,150",
        "248,110",
        "253,720",
        "252,400",
        1,
        "4190",
        "1.69%",
        "2021/02/27"
    ],
    [
        "246,510",
        "246,410",
        "252,520",
        "248,210",
        1,
        "1790",
        "0.73%",
        "2021/02/24"
    ],
    [
        "241,810",
        "241,790",
        "246,520",
        "246,420",
        1,
        "4540",
        "1.88%",
        "2021/02/23"
    ],
    [
        "242,510",
        "241,790",
        "243,750",
        "241,880",
        0,
        "650",
        "0.27%",
        "2021/02/22"
    ],
    [
        "249,970",
        "242,400",
        "250,030",
        "242,530",
        0,
        "7460",
        "3.08%",
        "2021/02/21"
    ],
    [
        "251,750",
        "249,920",
        "252,250",
        "249,990",
        0,
        "1720",
        "0.69%",
        "2021/02/20"
    ],
    [
        "251,710",
        "251,640",
        "253,620",
        "251,710",
        0,
        "40",
        "0.02%",
        "2021/02/18"
    ],
    [
        "249,780",
        "249,740",
        "251,850",
        "251,750",
        1,
        "2010",
        "0.8%",
        "2021/02/17"
    ],
    [
        "249,820",
        "249,740",
        "249,850",
        "249,740",
        2,
        "-",
        "-",
        "2021/02/16"
    ],
    [
        "249,780",
        "249,740",
        "249,850",
        "249,740",
        0,
        "30",
        "0.01%",
        "2021/02/15"
    ],
    [
        "249,830",
        "249,740",
        "249,850",
        "249,770",
        0,
        "40",
        "0.02%",
        "2021/02/14"
    ],
    [
        "247,040",
        "246,940",
        "249,850",
        "249,810",
        1,
        "2850",
        "1.15%",
        "2021/02/13"
    ],
    [
        "245,960",
        "245,940",
        "247,050",
        "246,960",
        1,
        "5930",
        "2.46%",
        "2021/02/11"
    ],
    [
        "238,970",
        "238,940",
        "241,050",
        "241,030",
        1,
        "4090",
        "1.73%",
        "2021/02/09"
    ],
    [
        "237,050",
        "236,940",
        "237,050",
        "236,940",
        0,
        "20",
        "0.01%",
        "2021/02/08"
    ],
    [
        "237,490",
        "236,940",
        "237,550",
        "236,960",
        0,
        "590",
        "0.25%",
        "2021/02/07"
    ],
    [
        "237,520",
        "237,440",
        "237,550",
        "237,550",
        1,
        "80",
        "0.03%",
        "2021/02/06"
    ],
    [
        "237,500",
        "237,440",
        "237,550",
        "237,470",
        0,
        "190",
        "0.08%",
        "2021/02/04"
    ],
    [
        "238,680",
        "237,640",
        "238,750",
        "237,660",
        0,
        "1050",
        "0.44%",
        "2021/02/03"
    ],
    [
        "238,650",
        "238,640",
        "238,750",
        "238,710",
        0,
        "10",
        "-",
        "2021/02/02"
    ],
    [
        "239,170",
        "238,640",
        "239,170",
        "238,720",
        0,
        "490",
        "0.21%",
        "2021/02/01"
    ],
    [
        "237,180",
        "237,140",
        "239,250",
        "239,210",
        1,
        "2040",
        "0.86%",
        "2021/01/31"
    ],
    [
        "232,050",
        "232,040",
        "237,250",
        "237,170",
        1,
        "5060",
        "2.18%",
        "2021/01/30"
    ],
    [
        "234,070",
        "232,040",
        "234,150",
        "232,110",
        0,
        "2020",
        "0.87%",
        "2021/01/28"
    ],
    [
        "229,150",
        "229,140",
        "234,150",
        "234,130",
        1,
        "4950",
        "2.16%",
        "2021/01/27"
    ],
    [
        "229,720",
        "229,140",
        "229,750",
        "229,180",
        0,
        "480",
        "0.21%",
        "2021/01/26"
    ],
    [
        "224,250",
        "224,240",
        "229,750",
        "229,660",
        1,
        "5320",
        "2.37%",
        "2021/01/25"
    ],
    [
        "224,340",
        "224,240",
        "224,350",
        "224,340",
        1,
        "20",
        "0.01%",
        "2021/01/24"
    ],
    [
        "226,530",
        "224,240",
        "226,530",
        "224,320",
        0,
        "2230",
        "0.99%",
        "2021/01/23"
    ],
    [
        "226,510",
        "226,440",
        "226,550",
        "226,550",
        0,
        "970",
        "0.43%",
        "2021/01/21"
    ],
    [
        "217,940",
        "217,840",
        "227,550",
        "227,520",
        1,
        "9570",
        "4.39%",
        "2021/01/20"
    ],
    [
        "215,900",
        "203,860",
        "217,950",
        "217,950",
        0,
        "60",
        "0.03%",
        "2021/01/19"
    ],
    [
        "229,550",
        "217,900",
        "229,550",
        "218,010",
        0,
        "11460",
        "5.26%",
        "2021/01/18"
    ],
    [
        "239,540",
        "229,440",
        "239,540",
        "229,470",
        0,
        "10060",
        "4.38%",
        "2021/01/16"
    ],
    [
        "242,870",
        "239,440",
        "242,950",
        "239,530",
        0,
        "5450",
        "2.28%",
        "2021/01/14"
    ],
    [
        "248,520",
        "244,940",
        "248,550",
        "244,980",
        0,
        "3460",
        "1.41%",
        "2021/01/13"
    ],
    [
        "248,540",
        "248,440",
        "248,550",
        "248,440",
        0,
        "50",
        "0.02%",
        "2021/01/12"
    ],
    [
        "248,450",
        "248,440",
        "249,550",
        "248,490",
        0,
        "30",
        "0.01%",
        "2021/01/11"
    ],
    [
        "248,690",
        "245,840",
        "248,690",
        "248,520",
        0,
        "140",
        "0.06%",
        "2021/01/10"
    ],
    [
        "255,550",
        "248,640",
        "255,550",
        "248,660",
        0,
        "6850",
        "2.75%",
        "2021/01/09"
    ],
    [
        "257,530",
        "255,440",
        "257,550",
        "255,510",
        0,
        "3030",
        "1.19%",
        "2021/01/07"
    ],
    [
        "259,030",
        "258,440",
        "259,050",
        "258,540",
        0,
        "480",
        "0.19%",
        "2021/01/06"
    ],
    [
        "257,740",
        "257,640",
        "259,050",
        "259,020",
        1,
        "1380",
        "0.54%",
        "2021/01/05"
    ],
    [
        "255,650",
        "255,640",
        "257,750",
        "257,640",
        1,
        "1970",
        "0.77%",
        "2021/01/04"
    ],
    [
        "256,160",
        "255,640",
        "256,250",
        "255,670",
        0,
        "520",
        "0.2%",
        "2021/01/03"
    ],
    [
        "256,990",
        "256,140",
        "257,050",
        "256,190",
        0,
        "820",
        "0.32%",
        "2021/01/02"
    ],
    [
        "257,020",
        "256,940",
        "257,050",
        "257,010",
        0,
        "30",
        "0.01%",
        "2020/12/31"
    ],
    [
        "256,980",
        "256,940",
        "257,050",
        "257,040",
        1,
        "80",
        "0.03%",
        "2020/12/30"
    ],
    [
        "257,440",
        "256,940",
        "257,450",
        "256,960",
        0,
        "400",
        "0.16%",
        "2020/12/29"
    ],
    [
        "257,350",
        "257,340",
        "257,450",
        "257,360",
        0,
        "70",
        "0.03%",
        "2020/12/28"
    ],
    [
        "257,120",
        "256,840",
        "257,450",
        "257,430",
        1,
        "320",
        "0.12%",
        "2020/12/27"
    ],
    [
        "258,570",
        "257,040",
        "258,650",
        "257,110",
        0,
        "1510",
        "0.59%",
        "2020/12/26"
    ],
    [
        "257,810",
        "257,740",
        "262,050",
        "258,620",
        1,
        "770",
        "0.3%",
        "2020/12/24"
    ],
    [
        "255,250",
        "255,140",
        "257,850",
        "257,850",
        1,
        "2690",
        "1.05%",
        "2020/12/23"
    ],
    [
        "254,460",
        "254,440",
        "255,250",
        "255,160",
        1,
        "690",
        "0.27%",
        "2020/12/22"
    ],
    [
        "253,940",
        "252,940",
        "254,550",
        "254,470",
        1,
        "510",
        "0.2%",
        "2020/12/21"
    ],
    [
        "255,050",
        "253,940",
        "255,050",
        "253,960",
        0,
        "1030",
        "0.41%",
        "2020/12/20"
    ],
    [
        "257,440",
        "254,940",
        "257,550",
        "254,990",
        0,
        "3030",
        "1.19%",
        "2020/12/19"
    ],
    [
        "258,040",
        "257,940",
        "258,050",
        "258,020",
        0,
        "10",
        "-",
        "2020/12/17"
    ],
    [
        "258,480",
        "257,940",
        "259,550",
        "258,030",
        0,
        "510",
        "0.2%",
        "2020/12/16"
    ],
    [
        "256,960",
        "256,440",
        "258,550",
        "258,540",
        1,
        "1590",
        "0.62%",
        "2020/12/15"
    ],
    [
        "257,980",
        "256,940",
        "258,050",
        "256,950",
        0,
        "1090",
        "0.42%",
        "2020/12/14"
    ],
    [
        "259,960",
        "257,940",
        "260,050",
        "258,040",
        0,
        "2010",
        "0.78%",
        "2020/12/13"
    ],
    [
        "260,750",
        "259,940",
        "260,750",
        "260,050",
        0,
        "600",
        "0.23%",
        "2020/12/12"
    ],
    [
        "261,250",
        "260,640",
        "261,250",
        "260,650",
        1,
        "880",
        "0.34%",
        "2020/12/10"
    ],
    [
        "255,970",
        "255,940",
        "259,850",
        "259,770",
        1,
        "3830",
        "1.5%",
        "2020/12/09"
    ],
    [
        "255,980",
        "255,940",
        "256,050",
        "255,940",
        0,
        "10",
        "-",
        "2020/12/08"
    ],
    [
        "256,010",
        "255,940",
        "256,050",
        "255,950",
        2,
        "-",
        "-",
        "2020/12/07"
    ],
    [
        "256,950",
        "255,940",
        "257,050",
        "255,950",
        0,
        "1070",
        "0.42%",
        "2020/12/06"
    ],
    [
        "254,710",
        "254,670",
        "257,050",
        "257,020",
        1,
        "2340",
        "0.92%",
        "2020/12/05"
    ],
    [
        "254,730",
        "254,640",
        "254,770",
        "254,680",
        0,
        "1550",
        "0.61%",
        "2020/12/03"
    ],
    [
        "256,190",
        "256,160",
        "256,270",
        "256,230",
        1,
        "70",
        "0.03%",
        "2020/12/02"
    ],
    [
        "250,070",
        "245,160",
        "256,270",
        "256,160",
        1,
        "6130",
        "2.45%",
        "2020/12/01"
    ],
    [
        "245,490",
        "245,460",
        "253,050",
        "250,030",
        1,
        "4520",
        "1.84%",
        "2020/11/30"
    ],
    [
        "247,560",
        "243,950",
        "247,570",
        "245,510",
        0,
        "2020",
        "0.82%",
        "2020/11/29"
    ],
    [
        "247,560",
        "247,460",
        "247,570",
        "247,530",
        0,
        "40",
        "0.02%",
        "2020/11/28"
    ],
    [
        "248,500",
        "247,460",
        "248,570",
        "247,570",
        0,
        "1930",
        "0.78%",
        "2020/11/26"
    ],
    [
        "250,490",
        "249,500",
        "250,570",
        "249,500",
        0,
        "960",
        "0.38%",
        "2020/11/25"
    ],
    [
        "255,470",
        "250,450",
        "255,560",
        "250,460",
        0,
        "4990",
        "1.99%",
        "2020/11/24"
    ],
    [
        "256,030",
        "255,450",
        "256,060",
        "255,450",
        1,
        "920",
        "0.36%",
        "2020/11/23"
    ],
    [
        "258,470",
        "254,450",
        "258,560",
        "254,530",
        0,
        "5020",
        "1.97%",
        "2020/11/22"
    ],
    [
        "256,250",
        "256,150",
        "260,560",
        "259,550",
        1,
        "3350",
        "1.31%",
        "2020/11/21"
    ],
    [
        "256,170",
        "256,150",
        "256,260",
        "256,200",
        0,
        "20",
        "0.01%",
        "2020/11/19"
    ],
    [
        "259,020",
        "256,150",
        "259,020",
        "256,220",
        0,
        "2750",
        "1.07%",
        "2020/11/18"
    ],
    [
        "258,960",
        "258,950",
        "262,060",
        "258,970",
        0,
        "10",
        "-",
        "2020/11/17"
    ],
    [
        "260,020",
        "258,950",
        "260,060",
        "258,980",
        0,
        "1050",
        "0.41%",
        "2020/11/16"
    ],
    [
        "267,480",
        "259,950",
        "267,560",
        "260,030",
        0,
        "7500",
        "2.88%",
        "2020/11/15"
    ],
    [
        "268,550",
        "267,450",
        "269,560",
        "267,530",
        0,
        "990",
        "0.37%",
        "2020/11/14"
    ],
    [
        "269,530",
        "268,450",
        "269,560",
        "268,520",
        0,
        "1470",
        "0.55%",
        "2020/11/12"
    ],
    [
        "271,040",
        "269,950",
        "271,060",
        "269,990",
        0,
        "1000",
        "0.37%",
        "2020/11/11"
    ],
    [
        "248,030",
        "247,950",
        "271,060",
        "270,990",
        1,
        "23000",
        "9.27%",
        "2020/11/10"
    ],
    [
        "234,950",
        "234,950",
        "248,060",
        "247,990",
        1,
        "13000",
        "5.53%",
        "2020/11/09"
    ],
    [
        "228,900",
        "228,850",
        "235,060",
        "234,990",
        0,
        "10000",
        "4.26%",
        "2020/11/08"
    ],
    [
        "263,450",
        "244,950",
        "263,450",
        "244,990",
        0,
        "18560",
        "7.58%",
        "2020/11/07"
    ],
    [
        "268,460",
        "263,450",
        "268,560",
        "263,550",
        0,
        "25720",
        "9.76%",
        "2020/11/05"
    ],
    [
        "282,370",
        "282,350",
        "289,360",
        "289,270",
        1,
        "6850",
        "2.43%",
        "2020/11/04"
    ],
    [
        "272,020",
        "271,950",
        "282,460",
        "282,420",
        1,
        "10360",
        "3.81%",
        "2020/11/02"
    ],
    [
        "268,670",
        "266,950",
        "272,060",
        "272,060",
        1,
        "3340",
        "1.24%",
        "2020/11/01"
    ],
    [
        "277,260",
        "268,650",
        "277,260",
        "268,720",
        0,
        "8780",
        "3.27%",
        "2020/10/31"
    ],
    [
        "277,460",
        "277,450",
        "277,560",
        "277,500",
        0,
        "970",
        "0.35%",
        "2020/10/29"
    ],
    [
        "282,300",
        "278,450",
        "282,360",
        "278,470",
        0,
        "3780",
        "1.36%",
        "2020/10/28"
    ],
    [
        "279,770",
        "279,750",
        "285,360",
        "282,250",
        1,
        "2390",
        "0.85%",
        "2020/10/27"
    ],
    [
        "289,960",
        "279,750",
        "289,990",
        "279,860",
        0,
        "10140",
        "3.62%",
        "2020/10/26"
    ],
    [
        "293,820",
        "289,950",
        "293,860",
        "290,000",
        0,
        "3750",
        "1.29%",
        "2020/10/24"
    ],
    [
        "292,780",
        "292,750",
        "294,860",
        "293,750",
        1,
        "5730",
        "1.99%",
        "2020/10/22"
    ],
    [
        "275,470",
        "274,450",
        "290,860",
        "288,020",
        1,
        "12560",
        "4.56%",
        "2020/10/21"
    ],
    [
        "308,990",
        "275,450",
        "309,060",
        "275,460",
        0,
        "33570",
        "12.19%",
        "2020/10/20"
    ],
    [
        "318,450",
        "308,950",
        "318,560",
        "309,030",
        0,
        "9530",
        "3.08%",
        "2020/10/19"
    ],
    [
        "317,030",
        "316,950",
        "320,060",
        "318,560",
        1,
        "1520",
        "0.48%",
        "2020/10/18"
    ],
    [
        "317,000",
        "316,950",
        "317,060",
        "317,040",
        1,
        "2040",
        "0.65%",
        "2020/10/15"
    ],
    [
        "312,990",
        "312,950",
        "315,860",
        "315,000",
        1,
        "1980",
        "0.63%",
        "2020/10/14"
    ],
    [
        "304,040",
        "303,950",
        "315,060",
        "313,020",
        1,
        "9060",
        "2.98%",
        "2020/10/13"
    ],
    [
        "311,520",
        "301,950",
        "311,560",
        "303,960",
        0,
        "7490",
        "2.46%",
        "2020/10/12"
    ],
    [
        "299,480",
        "299,450",
        "311,560",
        "311,450",
        1,
        "11890",
        "3.97%",
        "2020/10/11"
    ],
    [
        "291,970",
        "291,950",
        "299,560",
        "299,560",
        1,
        "7540",
        "2.58%",
        "2020/10/10"
    ],
    [
        "291,990",
        "291,950",
        "292,060",
        "292,020",
        1,
        "20",
        "0.01%",
        "2020/10/07"
    ],
    [
        "281,970",
        "281,950",
        "292,060",
        "292,000",
        1,
        "10010",
        "3.55%",
        "2020/10/06"
    ],
    [
        "269,960",
        "269,450",
        "282,060",
        "281,990",
        1,
        "12040",
        "4.46%",
        "2020/10/05"
    ],
    [
        "284,550",
        "269,950",
        "284,560",
        "269,950",
        0,
        "14540",
        "5.39%",
        "2020/10/04"
    ],
    [
        "289,030",
        "284,450",
        "289,060",
        "284,490",
        0,
        "4550",
        "1.6%",
        "2020/10/03"
    ],
    [
        "287,990",
        "287,990",
        "289,060",
        "289,040",
        1,
        "1520",
        "0.53%",
        "2020/10/01"
    ],
    [
        "285,040",
        "284,950",
        "287,560",
        "287,520",
        1,
        "2500",
        "0.88%",
        "2020/09/30"
    ],
    [
        "289,450",
        "284,950",
        "289,560",
        "285,020",
        0,
        "4450",
        "1.56%",
        "2020/09/29"
    ],
    [
        "287,060",
        "286,950",
        "289,560",
        "289,470",
        1,
        "2470",
        "0.86%",
        "2020/09/28"
    ],
    [
        "285,020",
        "284,950",
        "287,060",
        "287,000",
        1,
        "1940",
        "0.68%",
        "2020/09/27"
    ],
    [
        "278,030",
        "277,950",
        "287,560",
        "285,060",
        1,
        "7090",
        "2.55%",
        "2020/09/26"
    ],
    [
        "278,000",
        "277,950",
        "278,060",
        "277,970",
        0,
        "10",
        "-",
        "2020/09/24"
    ],
    [
        "271,990",
        "271,950",
        "278,060",
        "277,980",
        1,
        "5950",
        "2.19%",
        "2020/09/23"
    ],
    [
        "269,480",
        "269,450",
        "272,060",
        "272,030",
        1,
        "2580",
        "0.96%",
        "2020/09/22"
    ],
    [
        "273,060",
        "268,450",
        "273,060",
        "269,450",
        0,
        "3530",
        "1.31%",
        "2020/09/21"
    ],
    [
        "264,500",
        "264,450",
        "273,060",
        "272,980",
        1,
        "8500",
        "3.21%",
        "2020/09/20"
    ],
    [
        "267,990",
        "264,450",
        "268,060",
        "264,480",
        0,
        "3490",
        "1.32%",
        "2020/09/19"
    ],
    [
        "266,020",
        "265,950",
        "268,560",
        "267,970",
        1,
        "1990",
        "0.75%",
        "2020/09/17"
    ],
    [
        "265,980",
        "265,950",
        "266,060",
        "265,980",
        0,
        "40",
        "0.02%",
        "2020/09/16"
    ],
    [
        "235,850",
        "235,810",
        "266,060",
        "266,020",
        1,
        "30100",
        "12.76%",
        "2020/09/15"
    ],
    [
        "234,370",
        "234,310",
        "235,920",
        "235,920",
        1,
        "1530",
        "0.65%",
        "2020/09/14"
    ],
    [
        "231,620",
        "231,510",
        "234,420",
        "234,390",
        1,
        "2820",
        "1.22%",
        "2020/09/13"
    ],
    [
        "228,020",
        "227,910",
        "231,620",
        "231,570",
        1,
        "3570",
        "1.57%",
        "2020/09/12"
    ],
    [
        "227,910",
        "227,910",
        "228,020",
        "228,000",
        1,
        "510",
        "0.22%",
        "2020/09/10"
    ],
    [
        "227,460",
        "227,410",
        "227,520",
        "227,490",
        0,
        "30",
        "0.01%",
        "2020/09/09"
    ],
    [
        "225,920",
        "225,910",
        "227,520",
        "227,520",
        1,
        "1550",
        "0.69%",
        "2020/09/08"
    ],
    [
        "225,950",
        "225,910",
        "226,020",
        "225,970",
        0,
        "50",
        "0.02%",
        "2020/09/07"
    ],
    [
        "224,450",
        "224,410",
        "226,020",
        "226,020",
        1,
        "1500",
        "0.67%",
        "2020/09/06"
    ],
    [
        "224,450",
        "224,410",
        "224,520",
        "224,520",
        2,
        "-",
        "-",
        "2020/09/05"
    ],
    [
        "225,020",
        "224,410",
        "225,020",
        "224,520",
        0,
        "2440",
        "1.09%",
        "2020/09/03"
    ],
    [
        "229,020",
        "226,910",
        "229,020",
        "226,960",
        0,
        "2040",
        "0.9%",
        "2020/09/02"
    ],
    [
        "231,430",
        "228,910",
        "234,020",
        "229,000",
        0,
        "2520",
        "1.1%",
        "2020/09/01"
    ],
    [
        "231,020",
        "230,410",
        "231,520",
        "231,520",
        1,
        "590",
        "0.26%",
        "2020/08/31"
    ],
    [
        "230,980",
        "230,910",
        "231,020",
        "230,930",
        0,
        "90",
        "0.04%",
        "2020/08/30"
    ],
    [
        "231,020",
        "230,910",
        "231,020",
        "231,020",
        1,
        "1060",
        "0.46%",
        "2020/08/27"
    ],
    [
        "224,710",
        "224,710",
        "230,020",
        "229,960",
        1,
        "5170",
        "2.3%",
        "2020/08/26"
    ],
    [
        "224,790",
        "224,710",
        "224,820",
        "224,790",
        0,
        "30",
        "0.01%",
        "2020/08/25"
    ],
    [
        "225,020",
        "224,710",
        "225,020",
        "224,820",
        0,
        "150",
        "0.07%",
        "2020/08/24"
    ],
    [
        "224,940",
        "224,910",
        "225,020",
        "224,970",
        0,
        "50",
        "0.02%",
        "2020/08/23"
    ],
    [
        "224,970",
        "224,910",
        "225,020",
        "225,020",
        2,
        "-",
        "-",
        "2020/08/22"
    ],
    [
        "223,950",
        "223,910",
        "225,020",
        "225,020",
        1,
        "1090",
        "0.49%",
        "2020/08/20"
    ],
    [
        "224,960",
        "223,910",
        "225,020",
        "223,930",
        0,
        "1090",
        "0.49%",
        "2020/08/19"
    ],
    [
        "224,420",
        "224,410",
        "225,520",
        "225,020",
        1,
        "530",
        "0.24%",
        "2020/08/18"
    ],
    [
        "218,970",
        "218,910",
        "224,520",
        "224,490",
        1,
        "5470",
        "2.5%",
        "2020/08/17"
    ],
    [
        "218,970",
        "218,910",
        "219,020",
        "219,020",
        0,
        "1500",
        "0.68%",
        "2020/08/16"
    ],
    [
        "220,520",
        "220,410",
        "220,520",
        "220,520",
        1,
        "20",
        "0.01%",
        "2020/08/15"
    ],
    [
        "219,520",
        "219,410",
        "220,520",
        "220,500",
        1,
        "2480",
        "1.14%",
        "2020/08/13"
    ],
    [
        "216,800",
        "216,710",
        "218,020",
        "218,020",
        1,
        "1200",
        "0.55%",
        "2020/08/12"
    ],
    [
        "209,930",
        "209,910",
        "216,820",
        "216,820",
        1,
        "6910",
        "3.29%",
        "2020/08/11"
    ],
    [
        "217,960",
        "207,910",
        "218,020",
        "209,910",
        0,
        "8110",
        "3.86%",
        "2020/08/10"
    ],
    [
        "229,980",
        "217,910",
        "230,020",
        "218,020",
        0,
        "12000",
        "5.5%",
        "2020/08/09"
    ],
    [
        "229,970",
        "229,910",
        "230,020",
        "230,020",
        1,
        "3000",
        "1.32%",
        "2020/08/06"
    ],
    [
        "223,020",
        "222,910",
        "227,020",
        "227,020",
        1,
        "4060",
        "1.82%",
        "2020/08/05"
    ],
    [
        "219,020",
        "218,910",
        "223,020",
        "222,960",
        1,
        "3970",
        "1.81%",
        "2020/08/04"
    ],
    [
        "217,000",
        "216,910",
        "219,020",
        "218,990",
        1,
        "1970",
        "0.91%",
        "2020/08/03"
    ],
    [
        "212,940",
        "212,910",
        "217,020",
        "217,020",
        1,
        "4000",
        "1.88%",
        "2020/08/02"
    ],
    [
        "207,940",
        "207,910",
        "213,020",
        "213,020",
        1,
        "5000",
        "2.4%",
        "2020/08/01"
    ],
    [
        "207,990",
        "207,910",
        "208,020",
        "208,020",
        1,
        "3030",
        "1.48%",
        "2020/07/30"
    ],
    [
        "204,930",
        "204,910",
        "205,020",
        "204,990",
        1,
        "70",
        "0.03%",
        "2020/07/29"
    ],
    [
        "205,020",
        "204,910",
        "205,020",
        "204,920",
        1,
        "10",
        "-",
        "2020/07/28"
    ],
    [
        "202,980",
        "202,910",
        "205,020",
        "204,910",
        1,
        "1960",
        "0.97%",
        "2020/07/27"
    ],
    [
        "202,940",
        "202,910",
        "203,020",
        "202,950",
        0,
        "70",
        "0.03%",
        "2020/07/26"
    ],
    [
        "203,020",
        "202,910",
        "203,020",
        "203,020",
        1,
        "110",
        "0.05%",
        "2020/07/25"
    ],
    [
        "203,000",
        "202,910",
        "203,020",
        "202,910",
        0,
        "520",
        "0.26%",
        "2020/07/23"
    ],
    [
        "204,430",
        "203,410",
        "204,520",
        "203,430",
        0,
        "1090",
        "0.54%",
        "2020/07/22"
    ],
    [
        "225,920",
        "204,410",
        "226,020",
        "204,520",
        0,
        "21500",
        "10.51%",
        "2020/07/21"
    ],
    [
        "231,020",
        "225,910",
        "231,020",
        "226,020",
        0,
        "4930",
        "2.18%",
        "2020/07/20"
    ],
    [
        "230,980",
        "230,910",
        "231,020",
        "230,950",
        0,
        "20",
        "0.01%",
        "2020/07/19"
    ],
    [
        "230,930",
        "230,910",
        "231,020",
        "230,970",
        0,
        "50",
        "0.02%",
        "2020/07/18"
    ],
    [
        "229,520",
        "229,410",
        "231,020",
        "231,020",
        1,
        "1610",
        "0.7%",
        "2020/07/16"
    ],
    [
        "227,480",
        "227,410",
        "229,520",
        "229,410",
        1,
        "1950",
        "0.86%",
        "2020/07/15"
    ],
    [
        "227,430",
        "227,410",
        "227,520",
        "227,460",
        1,
        "40",
        "0.02%",
        "2020/07/14"
    ],
    [
        "225,460",
        "225,410",
        "227,520",
        "227,420",
        1,
        "1900",
        "0.84%",
        "2020/07/13"
    ],
    [
        "222,520",
        "222,410",
        "225,520",
        "225,520",
        1,
        "3110",
        "1.4%",
        "2020/07/12"
    ],
    [
        "221,930",
        "220,410",
        "222,520",
        "222,410",
        1,
        "390",
        "0.18%",
        "2020/07/11"
    ],
    [
        "221,940",
        "221,910",
        "222,020",
        "222,020",
        2,
        "-",
        "-",
        "2020/07/09"
    ],
    [
        "217,460",
        "217,410",
        "222,020",
        "222,020",
        1,
        "4500",
        "2.07%",
        "2020/07/08"
    ],
    [
        "218,450",
        "216,410",
        "218,520",
        "217,520",
        0,
        "1000",
        "0.46%",
        "2020/07/07"
    ],
    [
        "216,460",
        "216,410",
        "218,520",
        "218,520",
        1,
        "2050",
        "0.95%",
        "2020/07/06"
    ],
    [
        "209,020",
        "208,910",
        "216,520",
        "216,470",
        1,
        "7560",
        "3.62%",
        "2020/07/05"
    ],
    [
        "189,470",
        "189,410",
        "209,020",
        "208,910",
        1,
        "19390",
        "10.23%",
        "2020/07/04"
    ],
    [
        "189,520",
        "189,410",
        "189,520",
        "189,520",
        1,
        "80",
        "0.04%",
        "2020/07/02"
    ],
    [
        "189,850",
        "189,410",
        "189,920",
        "189,440",
        0,
        "480",
        "0.25%",
        "2020/07/01"
    ],
    [
        "190,440",
        "189,810",
        "190,520",
        "189,920",
        0,
        "600",
        "0.32%",
        "2020/06/30"
    ],
    [
        "190,520",
        "190,410",
        "190,520",
        "190,520",
        1,
        "90",
        "0.05%",
        "2020/06/29"
    ],
    [
        "188,520",
        "188,410",
        "190,520",
        "190,430",
        1,
        "2020",
        "1.07%",
        "2020/06/28"
    ],
    [
        "188,520",
        "188,410",
        "188,520",
        "188,410",
        0,
        "20",
        "0.01%",
        "2020/06/27"
    ],
    [
        "191,510",
        "188,410",
        "191,620",
        "188,430",
        0,
        "4590",
        "2.44%",
        "2020/06/25"
    ],
    [
        "195,890",
        "192,910",
        "195,970",
        "193,020",
        0,
        "2950",
        "1.53%",
        "2020/06/24"
    ],
    [
        "187,930",
        "187,910",
        "195,970",
        "195,970",
        1,
        "7950",
        "4.23%",
        "2020/06/23"
    ],
    [
        "187,910",
        "187,910",
        "188,020",
        "188,020",
        2,
        "-",
        "-",
        "2020/06/22"
    ],
    [
        "185,950",
        "185,910",
        "188,020",
        "188,020",
        1,
        "2000",
        "1.08%",
        "2020/06/21"
    ],
    [
        "183,490",
        "183,410",
        "186,020",
        "186,020",
        1,
        "2520",
        "1.37%",
        "2020/06/20"
    ],
    [
        "183,500",
        "183,410",
        "183,610",
        "183,500",
        1,
        "1400",
        "0.77%",
        "2020/06/18"
    ],
    [
        "178,850",
        "178,800",
        "182,110",
        "182,100",
        1,
        "3300",
        "1.85%",
        "2020/06/16"
    ],
    [
        "177,530",
        "177,500",
        "178,910",
        "178,800",
        1,
        "1200",
        "0.68%",
        "2020/06/15"
    ],
    [
        "177,600",
        "177,500",
        "177,610",
        "177,600",
        1,
        "40",
        "0.02%",
        "2020/06/14"
    ],
    [
        "177,550",
        "177,500",
        "177,610",
        "177,560",
        1,
        "60",
        "0.03%",
        "2020/06/13"
    ],
    [
        "177,500",
        "177,500",
        "177,610",
        "177,500",
        1,
        "5000",
        "2.9%",
        "2020/06/11"
    ],
    [
        "169,350",
        "169,300",
        "172,610",
        "172,500",
        1,
        "3200",
        "1.89%",
        "2020/06/10"
    ],
    [
        "169,360",
        "169,300",
        "169,410",
        "169,300",
        0,
        "90",
        "0.05%",
        "2020/06/09"
    ],
    [
        "169,300",
        "169,300",
        "169,410",
        "169,390",
        1,
        "50",
        "0.03%",
        "2020/06/08"
    ],
    [
        "169,800",
        "169,300",
        "169,800",
        "169,340",
        0,
        "490",
        "0.29%",
        "2020/06/07"
    ],
    [
        "170,800",
        "169,800",
        "170,810",
        "169,830",
        0,
        "870",
        "0.51%",
        "2020/06/06"
    ],
    [
        "170,700",
        "170,700",
        "170,810",
        "170,700",
        0,
        "70",
        "0.04%",
        "2020/06/02"
    ],
    [
        "171,080",
        "170,700",
        "171,110",
        "170,770",
        0,
        "230",
        "0.13%",
        "2020/06/01"
    ],
    [
        "171,000",
        "171,000",
        "171,110",
        "171,000",
        0,
        "40",
        "0.02%",
        "2020/05/31"
    ],
    [
        "170,500",
        "170,500",
        "171,110",
        "171,040",
        1,
        "430",
        "0.25%",
        "2020/05/30"
    ],
    [
        "170,580",
        "170,500",
        "170,610",
        "170,610",
        0,
        "970",
        "0.57%",
        "2020/05/28"
    ],
    [
        "173,100",
        "171,500",
        "173,110",
        "171,580",
        0,
        "1420",
        "0.83%",
        "2020/05/27"
    ],
    [
        "173,040",
        "173,000",
        "173,110",
        "173,000",
        2,
        "-",
        "-",
        "2020/05/26"
    ],
    [
        "173,020",
        "173,000",
        "173,110",
        "173,000",
        0,
        "50",
        "0.03%",
        "2020/05/23"
    ],
    [
        "173,000",
        "173,000",
        "173,110",
        "173,050",
        0,
        "50",
        "0.03%",
        "2020/05/21"
    ],
    [
        "171,550",
        "171,500",
        "173,110",
        "173,100",
        1,
        "1600",
        "0.93%",
        "2020/05/20"
    ],
    [
        "172,040",
        "171,500",
        "172,110",
        "171,500",
        0,
        "500",
        "0.29%",
        "2020/05/19"
    ],
    [
        "170,200",
        "170,200",
        "172,110",
        "172,000",
        1,
        "1690",
        "0.99%",
        "2020/05/18"
    ],
    [
        "168,050",
        "168,000",
        "170,310",
        "170,310",
        1,
        "2310",
        "1.38%",
        "2020/05/17"
    ],
    [
        "168,500",
        "168,000",
        "168,610",
        "168,000",
        0,
        "540",
        "0.32%",
        "2020/05/16"
    ],
    [
        "168,550",
        "168,500",
        "168,610",
        "168,540",
        0,
        "70",
        "0.04%",
        "2020/05/14"
    ],
    [
        "166,020",
        "166,000",
        "168,610",
        "168,610",
        1,
        "2610",
        "1.57%",
        "2020/05/13"
    ],
    [
        "165,060",
        "165,000",
        "166,110",
        "166,000",
        1,
        "1000",
        "0.61%",
        "2020/05/12"
    ],
    [
        "162,080",
        "162,000",
        "165,110",
        "165,000",
        1,
        "2900",
        "1.79%",
        "2020/05/11"
    ],
    [
        "158,000",
        "158,000",
        "162,110",
        "162,100",
        1,
        "4060",
        "2.57%",
        "2020/05/10"
    ],
    [
        "157,050",
        "157,000",
        "158,110",
        "158,040",
        1,
        "1040",
        "0.66%",
        "2020/05/09"
    ],
    [
        "157,000",
        "157,000",
        "157,110",
        "157,000",
        0,
        "110",
        "0.07%",
        "2020/05/07"
    ],
    [
        "156,110",
        "156,000",
        "157,110",
        "157,110",
        1,
        "1110",
        "0.71%",
        "2020/05/06"
    ],
    [
        "156,100",
        "156,000",
        "156,110",
        "156,000",
        0,
        "70",
        "0.04%",
        "2020/05/05"
    ],
    [
        "156,080",
        "156,000",
        "156,110",
        "156,070",
        1,
        "70",
        "0.04%",
        "2020/05/04"
    ],
    [
        "156,080",
        "156,000",
        "156,110",
        "156,000",
        0,
        "50",
        "0.03%",
        "2020/05/03"
    ],
    [
        "156,030",
        "156,000",
        "156,110",
        "156,050",
        1,
        "50",
        "0.03%",
        "2020/05/02"
    ],
    [
        "156,100",
        "156,000",
        "156,110",
        "156,000",
        1,
        "500",
        "0.32%",
        "2020/04/30"
    ],
    [
        "155,520",
        "155,500",
        "155,610",
        "155,500",
        2,
        "-",
        "-",
        "2020/04/29"
    ],
    [
        "156,060",
        "155,500",
        "156,110",
        "155,500",
        0,
        "500",
        "0.32%",
        "2020/04/28"
    ],
    [
        "156,000",
        "156,000",
        "156,110",
        "156,000",
        0,
        "100",
        "0.06%",
        "2020/04/27"
    ],
    [
        "155,090",
        "155,000",
        "156,110",
        "156,100",
        1,
        "1100",
        "0.71%",
        "2020/04/26"
    ],
    [
        "155,000",
        "155,000",
        "155,110",
        "155,000",
        0,
        "30",
        "0.02%",
        "2020/04/25"
    ],
    [
        "155,040",
        "155,000",
        "155,110",
        "155,030",
        1,
        "30",
        "0.02%",
        "2020/04/23"
    ],
    [
        "153,530",
        "153,500",
        "155,110",
        "155,000",
        1,
        "1500",
        "0.98%",
        "2020/04/22"
    ],
    [
        "152,580",
        "152,500",
        "153,610",
        "153,500",
        1,
        "940",
        "0.62%",
        "2020/04/21"
    ],
    [
        "152,500",
        "152,500",
        "152,610",
        "152,560",
        0,
        "30",
        "0.02%",
        "2020/04/20"
    ],
    [
        "153,560",
        "152,500",
        "153,610",
        "152,590",
        0,
        "910",
        "0.6%",
        "2020/04/19"
    ],
    [
        "155,030",
        "153,500",
        "155,110",
        "153,500",
        0,
        "1500",
        "0.98%",
        "2020/04/18"
    ],
    [
        "155,000",
        "155,000",
        "155,110",
        "155,000",
        0,
        "1080",
        "0.7%",
        "2020/04/16"
    ],
    [
        "156,030",
        "156,000",
        "156,110",
        "156,080",
        1,
        "80",
        "0.05%",
        "2020/04/15"
    ],
    [
        "156,030",
        "156,000",
        "156,110",
        "156,000",
        2,
        "-",
        "-",
        "2020/04/14"
    ],
    [
        "156,040",
        "155,990",
        "156,110",
        "156,000",
        1,
        "10",
        "0.01%",
        "2020/04/13"
    ],
    [
        "155,990",
        "155,990",
        "156,100",
        "155,990",
        0,
        "50",
        "0.03%",
        "2020/04/12"
    ],
    [
        "156,010",
        "155,990",
        "156,100",
        "156,040",
        0,
        "50",
        "0.03%",
        "2020/04/11"
    ],
    [
        "157,060",
        "155,990",
        "157,100",
        "156,090",
        0,
        "900",
        "0.58%",
        "2020/04/08"
    ],
    [
        "157,100",
        "156,990",
        "157,100",
        "156,990",
        2,
        "-",
        "-",
        "2020/04/07"
    ],
    [
        "158,010",
        "156,990",
        "158,100",
        "156,990",
        0,
        "1040",
        "0.66%",
        "2020/04/06"
    ],
    [
        "157,970",
        "157,950",
        "158,100",
        "158,030",
        1,
        "80",
        "0.05%",
        "2020/04/05"
    ],
    [
        "149,050",
        "148,950",
        "159,050",
        "157,950",
        1,
        "8990",
        "6.04%",
        "2020/04/04"
    ],
    [
        "148,980",
        "148,950",
        "149,050",
        "148,960",
        0,
        "70",
        "0.05%",
        "2020/04/02"
    ],
    [
        "157,540",
        "148,950",
        "157,550",
        "149,030",
        0,
        "8420",
        "5.65%",
        "2020/03/18"
    ],
    [
        "156,520",
        "156,450",
        "157,550",
        "157,450",
        1,
        "900",
        "0.57%",
        "2020/03/17"
    ],
    [
        "147,970",
        "147,950",
        "156,550",
        "156,550",
        1,
        "8520",
        "5.76%",
        "2020/03/16"
    ],
    [
        "147,980",
        "147,950",
        "148,050",
        "148,030",
        0,
        "20",
        "0.01%",
        "2020/03/15"
    ],
    [
        "148,470",
        "147,000",
        "148,550",
        "148,050",
        0,
        "460",
        "0.31%",
        "2020/03/14"
    ],
    [
        "148,460",
        "148,450",
        "148,550",
        "148,510",
        0,
        "40",
        "0.03%",
        "2020/03/12"
    ],
    [
        "148,500",
        "148,450",
        "148,550",
        "148,550",
        0,
        "2500",
        "1.68%",
        "2020/03/11"
    ],
    [
        "150,950",
        "150,950",
        "151,050",
        "151,050",
        0,
        "980",
        "0.65%",
        "2020/03/10"
    ],
    [
        "152,000",
        "151,950",
        "152,050",
        "152,030",
        1,
        "2070",
        "1.38%",
        "2020/03/09"
    ],
    [
        "149,970",
        "149,950",
        "150,050",
        "149,960",
        1,
        "10",
        "0.01%",
        "2020/03/07"
    ],
    [
        "152,500",
        "149,950",
        "152,550",
        "149,950",
        0,
        "3840",
        "2.56%",
        "2020/03/05"
    ],
    [
        "153,790",
        "153,750",
        "153,850",
        "153,790",
        1,
        "440",
        "0.29%",
        "2020/03/04"
    ],
    [
        "153,730",
        "153,210",
        "153,810",
        "153,350",
        0,
        "2080",
        "1.36%",
        "2020/03/03"
    ],
    [
        "155,510",
        "155,410",
        "155,510",
        "155,430",
        1,
        "3920",
        "2.59%",
        "2020/03/02"
    ],
    [
        "150,510",
        "150,410",
        "151,510",
        "151,510",
        1,
        "2530",
        "1.7%",
        "2020/03/01"
    ],
    [
        "156,970",
        "148,910",
        "157,010",
        "148,980",
        0,
        "8030",
        "5.39%",
        "2020/02/29"
    ],
    [
        "156,990",
        "156,910",
        "157,010",
        "157,010",
        1,
        "1100",
        "0.71%",
        "2020/02/27"
    ],
    [
        "147,940",
        "147,910",
        "156,010",
        "155,910",
        1,
        "7900",
        "5.34%",
        "2020/02/26"
    ],
    [
        "147,060",
        "146,910",
        "148,010",
        "148,010",
        1,
        "1020",
        "0.69%",
        "2020/02/25"
    ],
    [
        "147,490",
        "146,990",
        "147,580",
        "146,990",
        0,
        "560",
        "0.38%",
        "2020/02/24"
    ],
    [
        "145,370",
        "145,290",
        "147,580",
        "147,550",
        1,
        "2260",
        "1.56%",
        "2020/02/23"
    ],
    [
        "141,990",
        "141,990",
        "145,380",
        "145,290",
        1,
        "3260",
        "2.3%",
        "2020/02/22"
    ],
    [
        "142,040",
        "141,990",
        "142,080",
        "142,030",
        1,
        "40",
        "0.03%",
        "2020/02/20"
    ],
    [
        "142,010",
        "141,990",
        "142,080",
        "141,990",
        2,
        "-",
        "-",
        "2020/02/19"
    ],
    [
        "139,490",
        "139,490",
        "142,080",
        "141,990",
        1,
        "2450",
        "1.76%",
        "2020/02/18"
    ],
    [
        "139,040",
        "138,990",
        "139,990",
        "139,540",
        1,
        "550",
        "0.4%",
        "2020/02/17"
    ],
    [
        "138,560",
        "138,490",
        "139,080",
        "138,990",
        1,
        "500",
        "0.36%",
        "2020/02/16"
    ],
    [
        "138,510",
        "138,490",
        "138,580",
        "138,490",
        2,
        "-",
        "-",
        "2020/02/15"
    ],
    [
        "138,500",
        "138,490",
        "138,580",
        "138,490",
        1,
        "1470",
        "1.07%",
        "2020/02/13"
    ],
    [
        "136,000",
        "136,000",
        "137,090",
        "137,020",
        1,
        "980",
        "0.72%",
        "2020/02/12"
    ],
    [
        "135,040",
        "135,000",
        "137,080",
        "136,040",
        1,
        "1010",
        "0.75%",
        "2020/02/10"
    ],
    [
        "135,020",
        "135,000",
        "135,090",
        "135,030",
        0,
        "50",
        "0.04%",
        "2020/02/09"
    ],
    [
        "135,000",
        "135,000",
        "135,090",
        "135,080",
        1,
        "20",
        "0.01%",
        "2020/02/08"
    ],
    [
        "135,070",
        "135,000",
        "135,090",
        "135,060",
        1,
        "560",
        "0.42%",
        "2020/02/06"
    ],
    [
        "134,560",
        "134,500",
        "134,590",
        "134,500",
        1,
        "200",
        "0.15%",
        "2020/02/05"
    ],
    [
        "133,830",
        "133,800",
        "134,390",
        "134,300",
        1,
        "410",
        "0.31%",
        "2020/02/04"
    ],
    [
        "133,860",
        "133,800",
        "133,890",
        "133,890",
        0,
        "140",
        "0.1%",
        "2020/02/03"
    ],
    [
        "134,700",
        "134,000",
        "134,700",
        "134,030",
        0,
        "750",
        "0.56%",
        "2020/02/02"
    ],
    [
        "134,500",
        "134,500",
        "135,090",
        "134,780",
        1,
        "240",
        "0.18%",
        "2020/02/01"
    ],
    [
        "134,530",
        "134,500",
        "134,590",
        "134,540",
        1,
        "520",
        "0.39%",
        "2020/01/30"
    ],
    [
        "134,000",
        "134,000",
        "134,090",
        "134,020",
        0,
        "50",
        "0.04%",
        "2020/01/28"
    ],
    [
        "134,060",
        "134,000",
        "134,090",
        "134,070",
        1,
        "70",
        "0.05%",
        "2020/01/27"
    ],
    [
        "133,590",
        "133,500",
        "134,090",
        "134,000",
        1,
        "500",
        "0.37%",
        "2020/01/26"
    ],
    [
        "130,090",
        "130,000",
        "133,590",
        "133,500",
        1,
        "3500",
        "2.69%",
        "2020/01/25"
    ],
    [
        "130,000",
        "129,500",
        "130,090",
        "130,000",
        1,
        "500",
        "0.39%",
        "2020/01/23"
    ],
    [
        "129,590",
        "129,500",
        "129,590",
        "129,500",
        0,
        "30",
        "0.02%",
        "2020/01/22"
    ],
    [
        "129,520",
        "129,500",
        "129,590",
        "129,530",
        0,
        "10",
        "0.01%",
        "2020/01/21"
    ],
    [
        "130,060",
        "129,500",
        "130,090",
        "129,540",
        0,
        "460",
        "0.36%",
        "2020/01/20"
    ],
    [
        "130,580",
        "130,000",
        "130,590",
        "130,000",
        0,
        "500",
        "0.38%",
        "2020/01/19"
    ],
    [
        "131,040",
        "130,500",
        "131,090",
        "130,500",
        0,
        "500",
        "0.38%",
        "2020/01/18"
    ],
    [
        "131,050",
        "131,000",
        "131,090",
        "131,000",
        0,
        "70",
        "0.05%",
        "2020/01/16"
    ],
    [
        "130,050",
        "130,000",
        "131,090",
        "131,070",
        1,
        "1040",
        "0.8%",
        "2020/01/15"
    ],
    [
        "130,240",
        "130,000",
        "130,290",
        "130,030",
        0,
        "170",
        "0.13%",
        "2020/01/14"
    ],
    [
        "130,550",
        "130,200",
        "130,590",
        "130,200",
        0,
        "300",
        "0.23%",
        "2020/01/13"
    ],
    [
        "130,500",
        "130,500",
        "130,590",
        "130,500",
        0,
        "30",
        "0.02%",
        "2020/01/12"
    ],
    [
        "132,050",
        "130,500",
        "132,090",
        "130,530",
        0,
        "1560",
        "1.2%",
        "2020/01/11"
    ],
    [
        "132,000",
        "132,000",
        "132,090",
        "132,090",
        0,
        "1760",
        "1.33%",
        "2020/01/09"
    ],
    [
        "133,890",
        "133,800",
        "133,890",
        "133,850",
        1,
        "30",
        "0.02%",
        "2020/01/08"
    ],
    [
        "133,300",
        "133,300",
        "133,890",
        "133,820",
        1,
        "480",
        "0.36%",
        "2020/01/07"
    ],
    [
        "133,360",
        "133,300",
        "133,390",
        "133,340",
        1,
        "40",
        "0.03%",
        "2020/01/06"
    ],
    [
        "133,340",
        "133,300",
        "133,390",
        "133,300",
        2,
        "-",
        "-",
        "2020/01/05"
    ],
    [
        "129,550",
        "129,500",
        "133,890",
        "133,300",
        1,
        "3800",
        "2.93%",
        "2020/01/04"
    ],
    [
        "129,500",
        "129,500",
        "129,590",
        "129,500",
        0,
        "90",
        "0.07%",
        "2020/01/02"
    ],
    [
        "129,530",
        "129,500",
        "129,590",
        "129,590",
        1,
        "90",
        "0.07%",
        "2020/01/01"
    ],
    [
        "129,550",
        "129,500",
        "129,590",
        "129,500",
        2,
        "-",
        "-",
        "2019/12/31"
    ],
    [
        "129,500",
        "129,500",
        "129,590",
        "129,500",
        0,
        "80",
        "0.06%",
        "2019/12/30"
    ],
    [
        "129,790",
        "129,500",
        "129,790",
        "129,580",
        0,
        "160",
        "0.12%",
        "2019/12/29"
    ],
    [
        "129,780",
        "129,700",
        "129,790",
        "129,740",
        0,
        "20",
        "0.02%",
        "2019/12/28"
    ],
    [
        "129,770",
        "129,700",
        "129,790",
        "129,760",
        1,
        "60",
        "0.05%",
        "2019/12/26"
    ],
    [
        "129,800",
        "129,700",
        "129,890",
        "129,700",
        0,
        "180",
        "0.14%",
        "2019/12/25"
    ],
    [
        "129,800",
        "129,800",
        "129,890",
        "129,880",
        0,
        "10",
        "0.01%",
        "2019/12/24"
    ],
    [
        "129,800",
        "129,800",
        "129,890",
        "129,890",
        1,
        "20",
        "0.02%",
        "2019/12/23"
    ],
    [
        "129,450",
        "129,400",
        "129,890",
        "129,870",
        1,
        "470",
        "0.36%",
        "2019/12/22"
    ],
    [
        "128,500",
        "128,500",
        "129,490",
        "129,400",
        1,
        "810",
        "0.63%",
        "2019/12/21"
    ],
    [
        "128,500",
        "128,500",
        "128,590",
        "128,590",
        0,
        "430",
        "0.33%",
        "2019/12/19"
    ],
    [
        "127,970",
        "127,940",
        "129,090",
        "129,020",
        1,
        "1040",
        "0.81%",
        "2019/12/18"
    ],
    [
        "126,980",
        "126,940",
        "128,070",
        "127,980",
        1,
        "1020",
        "0.8%",
        "2019/12/17"
    ],
    [
        "125,470",
        "125,440",
        "128,070",
        "126,960",
        1,
        "1440",
        "1.15%",
        "2019/12/16"
    ],
    [
        "126,940",
        "125,440",
        "127,070",
        "125,520",
        0,
        "1450",
        "1.16%",
        "2019/12/15"
    ],
    [
        "128,540",
        "126,940",
        "128,570",
        "126,970",
        0,
        "2040",
        "1.61%",
        "2019/12/14"
    ],
    [
        "129,480",
        "128,900",
        "129,550",
        "129,010",
        0,
        "2030",
        "1.57%",
        "2019/12/12"
    ],
    [
        "133,940",
        "130,900",
        "134,050",
        "131,040",
        0,
        "7440",
        "5.68%",
        "2019/12/11"
    ],
    [
        "135,510",
        "135,400",
        "139,050",
        "138,480",
        1,
        "2950",
        "2.18%",
        "2019/12/10"
    ],
    [
        "129,540",
        "129,400",
        "135,550",
        "135,530",
        1,
        "6100",
        "4.71%",
        "2019/12/09"
    ],
    [
        "130,510",
        "128,400",
        "130,550",
        "129,430",
        1,
        "490",
        "0.38%",
        "2019/12/08"
    ],
    [
        "127,040",
        "126,900",
        "129,050",
        "128,940",
        1,
        "1930",
        "1.52%",
        "2019/12/07"
    ],
    [
        "126,910",
        "126,900",
        "127,050",
        "127,010",
        1,
        "70",
        "0.06%",
        "2019/12/05"
    ],
    [
        "124,930",
        "124,900",
        "127,070",
        "126,940",
        1,
        "1970",
        "1.58%",
        "2019/12/04"
    ],
    [
        "124,950",
        "124,900",
        "125,070",
        "124,970",
        0,
        "440",
        "0.35%",
        "2019/12/03"
    ],
    [
        "125,460",
        "125,400",
        "125,570",
        "125,410",
        1,
        "1490",
        "1.2%",
        "2019/12/02"
    ],
    [
        "125,570",
        "123,900",
        "125,570",
        "123,920",
        0,
        "1560",
        "1.26%",
        "2019/12/01"
    ],
    [
        "123,960",
        "123,900",
        "125,570",
        "125,480",
        1,
        "1460",
        "1.18%",
        "2019/11/30"
    ],
    [
        "123,930",
        "123,890",
        "124,070",
        "124,020",
        1,
        "1560",
        "1.27%",
        "2019/11/28"
    ],
    [
        "122,510",
        "122,380",
        "122,550",
        "122,460",
        0,
        "1050",
        "0.86%",
        "2019/11/27"
    ],
    [
        "120,520",
        "120,520",
        "123,550",
        "123,510",
        1,
        "2980",
        "2.47%",
        "2019/11/26"
    ],
    [
        "119,030",
        "118,880",
        "120,550",
        "120,530",
        1,
        "1570",
        "1.32%",
        "2019/11/25"
    ],
    [
        "118,050",
        "117,880",
        "119,050",
        "118,960",
        1,
        "1000",
        "0.85%",
        "2019/11/24"
    ],
    [
        "118,050",
        "117,880",
        "118,050",
        "117,960",
        1,
        "20",
        "0.02%",
        "2019/11/23"
    ],
    [
        "118,500",
        "117,880",
        "118,550",
        "117,940",
        0,
        "980",
        "0.83%",
        "2019/11/21"
    ],
    [
        "119,490",
        "118,880",
        "119,550",
        "118,920",
        0,
        "490",
        "0.41%",
        "2019/11/20"
    ],
    [
        "120,940",
        "119,380",
        "121,050",
        "119,410",
        0,
        "2090",
        "1.75%",
        "2019/11/19"
    ],
    [
        "118,900",
        "118,880",
        "123,500",
        "121,500",
        1,
        "2470",
        "2.08%",
        "2019/11/18"
    ],
    [
        "118,980",
        "118,880",
        "119,050",
        "119,030",
        1,
        "10",
        "0.01%",
        "2019/11/17"
    ],
    [
        "114,920",
        "114,920",
        "119,050",
        "119,020",
        1,
        "4050",
        "3.52%",
        "2019/11/16"
    ],
    [
        "114,940",
        "114,880",
        "115,050",
        "114,970",
        1,
        "490",
        "0.43%",
        "2019/11/14"
    ],
    [
        "114,530",
        "114,380",
        "114,550",
        "114,480",
        1,
        "100",
        "0.09%",
        "2019/11/13"
    ],
    [
        "114,030",
        "113,880",
        "114,550",
        "114,380",
        1,
        "400",
        "0.35%",
        "2019/11/12"
    ],
    [
        "113,540",
        "113,540",
        "114,050",
        "113,980",
        1,
        "470",
        "0.41%",
        "2019/11/11"
    ],
    [
        "113,520",
        "113,380",
        "113,550",
        "113,510",
        0,
        "20",
        "0.02%",
        "2019/11/10"
    ],
    [
        "113,470",
        "113,380",
        "113,550",
        "113,530",
        1,
        "150",
        "0.13%",
        "2019/11/09"
    ],
    [
        "113,490",
        "113,380",
        "113,550",
        "113,380",
        1,
        "480",
        "0.43%",
        "2019/11/07"
    ],
    [
        "112,900",
        "112,880",
        "113,050",
        "112,900",
        0,
        "130",
        "0.12%",
        "2019/11/05"
    ],
    [
        "112,540",
        "112,380",
        "113,050",
        "113,030",
        1,
        "510",
        "0.45%",
        "2019/11/04"
    ],
    [
        "112,520",
        "112,380",
        "112,550",
        "112,520",
        1,
        "80",
        "0.07%",
        "2019/11/03"
    ],
    [
        "111,440",
        "111,380",
        "112,550",
        "112,440",
        1,
        "920",
        "0.82%",
        "2019/11/02"
    ],
    [
        "111,520",
        "111,380",
        "111,550",
        "111,520",
        1,
        "60",
        "0.05%",
        "2019/10/31"
    ],
    [
        "111,520",
        "111,380",
        "111,550",
        "111,460",
        1,
        "50",
        "0.04%",
        "2019/10/30"
    ],
    [
        "111,470",
        "111,380",
        "111,550",
        "111,410",
        1,
        "30",
        "0.03%",
        "2019/10/28"
    ],
    [
        "112,030",
        "111,380",
        "112,050",
        "111,380",
        0,
        "670",
        "0.6%",
        "2019/10/26"
    ],
    [
        "112,050",
        "111,880",
        "112,050",
        "112,050",
        0,
        "500",
        "0.45%",
        "2019/10/24"
    ],
    [
        "113,110",
        "111,590",
        "113,530",
        "112,550",
        0,
        "50",
        "0.04%",
        "2019/10/23"
    ],
    [
        "113,400",
        "112,590",
        "113,540",
        "112,600",
        0,
        "940",
        "0.83%",
        "2019/10/22"
    ],
    [
        "113,960",
        "113,390",
        "114,040",
        "113,540",
        0,
        "350",
        "0.31%",
        "2019/10/21"
    ],
    [
        "113,930",
        "113,890",
        "114,040",
        "113,890",
        0,
        "130",
        "0.11%",
        "2019/10/20"
    ],
    [
        "113,900",
        "113,890",
        "114,040",
        "114,020",
        1,
        "60",
        "0.05%",
        "2019/10/17"
    ],
    [
        "113,520",
        "113,390",
        "114,040",
        "113,960",
        1,
        "430",
        "0.38%",
        "2019/10/16"
    ],
    [
        "113,530",
        "113,390",
        "113,540",
        "113,530",
        1,
        "30",
        "0.03%",
        "2019/10/15"
    ],
    [
        "113,980",
        "113,390",
        "114,040",
        "113,500",
        0,
        "500",
        "0.44%",
        "2019/10/14"
    ],
    [
        "113,970",
        "113,890",
        "114,090",
        "114,000",
        0,
        "70",
        "0.06%",
        "2019/10/13"
    ],
    [
        "114,040",
        "113,890",
        "114,090",
        "114,070",
        1,
        "50",
        "0.04%",
        "2019/10/12"
    ],
    [
        "113,980",
        "113,890",
        "114,090",
        "114,020",
        1,
        "70",
        "0.06%",
        "2019/10/10"
    ],
    [
        "113,940",
        "113,890",
        "114,090",
        "113,950",
        1,
        "20",
        "0.02%",
        "2019/10/09"
    ],
    [
        "113,910",
        "113,890",
        "114,000",
        "113,930",
        0,
        "70",
        "0.06%",
        "2019/10/08"
    ],
    [
        "114,000",
        "113,890",
        "114,000",
        "114,000",
        1,
        "30",
        "0.03%",
        "2019/10/07"
    ],
    [
        "114,500",
        "113,890",
        "114,500",
        "113,970",
        0,
        "480",
        "0.42%",
        "2019/10/06"
    ],
    [
        "114,500",
        "114,390",
        "114,500",
        "114,450",
        1,
        "20",
        "0.02%",
        "2019/10/05"
    ],
    [
        "114,460",
        "114,390",
        "114,500",
        "114,430",
        1,
        "430",
        "0.38%",
        "2019/10/03"
    ],
    [
        "114,500",
        "113,890",
        "114,500",
        "114,000",
        0,
        "410",
        "0.36%",
        "2019/10/02"
    ],
    [
        "114,960",
        "114,390",
        "115,000",
        "114,410",
        0,
        "590",
        "0.52%",
        "2019/10/01"
    ],
    [
        "115,000",
        "114,890",
        "115,000",
        "115,000",
        1,
        "500",
        "0.44%",
        "2019/09/30"
    ],
    [
        "114,390",
        "114,390",
        "114,500",
        "114,500",
        2,
        "-",
        "-",
        "2019/09/29"
    ],
    [
        "113,400",
        "113,390",
        "114,500",
        "114,500",
        1,
        "1000",
        "0.88%",
        "2019/09/28"
    ],
    [
        "113,480",
        "113,390",
        "113,500",
        "113,500",
        1,
        "30",
        "0.03%",
        "2019/09/26"
    ],
    [
        "113,460",
        "113,390",
        "113,500",
        "113,470",
        0,
        "30",
        "0.03%",
        "2019/09/25"
    ],
    [
        "113,500",
        "113,390",
        "113,500",
        "113,500",
        1,
        "40",
        "0.04%",
        "2019/09/24"
    ],
    [
        "114,000",
        "113,390",
        "114,000",
        "113,460",
        0,
        "480",
        "0.42%",
        "2019/09/23"
    ],
    [
        "114,390",
        "113,890",
        "114,500",
        "113,940",
        0,
        "560",
        "0.49%",
        "2019/09/22"
    ],
    [
        "114,410",
        "114,390",
        "114,500",
        "114,500",
        2,
        "-",
        "-",
        "2019/09/21"
    ],
    [
        "114,500",
        "114,390",
        "114,500",
        "114,500",
        1,
        "500",
        "0.44%",
        "2019/09/19"
    ],
    [
        "113,910",
        "113,890",
        "114,000",
        "114,000",
        2,
        "-",
        "-",
        "2019/09/18"
    ],
    [
        "113,450",
        "113,000",
        "114,500",
        "114,000",
        1,
        "500",
        "0.44%",
        "2019/09/17"
    ],
    [
        "113,500",
        "113,390",
        "113,500",
        "113,500",
        1,
        "520",
        "0.46%",
        "2019/09/16"
    ],
    [
        "113,960",
        "112,890",
        "114,000",
        "112,980",
        0,
        "1020",
        "0.9%",
        "2019/09/15"
    ],
    [
        "114,450",
        "113,940",
        "114,500",
        "114,000",
        0,
        "440",
        "0.39%",
        "2019/09/14"
    ],
    [
        "115,000",
        "114,440",
        "115,000",
        "114,440",
        0,
        "1530",
        "1.34%",
        "2019/09/12"
    ],
    [
        "115,900",
        "115,890",
        "116,140",
        "115,970",
        0,
        "30",
        "0.03%",
        "2019/09/11"
    ],
    [
        "113,960",
        "113,890",
        "116,000",
        "116,000",
        1,
        "2110",
        "1.85%",
        "2019/09/08"
    ],
    [
        "113,960",
        "113,890",
        "114,000",
        "113,890",
        0,
        "110",
        "0.1%",
        "2019/09/07"
    ],
    [
        "114,000",
        "113,890",
        "114,000",
        "114,000",
        1,
        "580",
        "0.51%",
        "2019/09/05"
    ],
    [
        "113,960",
        "113,390",
        "113,960",
        "113,420",
        0,
        "580",
        "0.51%",
        "2019/09/04"
    ],
    [
        "113,930",
        "113,890",
        "114,000",
        "114,000",
        1,
        "1520",
        "1.35%",
        "2019/09/03"
    ],
    [
        "113,920",
        "112,390",
        "114,000",
        "112,480",
        0,
        "1520",
        "1.35%",
        "2019/09/02"
    ],
    [
        "113,420",
        "113,390",
        "114,500",
        "114,000",
        1,
        "530",
        "0.47%",
        "2019/09/01"
    ],
    [
        "111,940",
        "111,890",
        "113,500",
        "113,470",
        1,
        "1470",
        "1.31%",
        "2019/08/31"
    ],
    [
        "111,890",
        "111,890",
        "112,000",
        "112,000",
        1,
        "50",
        "0.04%",
        "2019/08/29"
    ],
    [
        "110,980",
        "110,900",
        "112,000",
        "111,950",
        1,
        "950",
        "0.86%",
        "2019/08/28"
    ],
    [
        "111,980",
        "109,890",
        "112,000",
        "111,000",
        0,
        "920",
        "0.83%",
        "2019/08/27"
    ],
    [
        "114,420",
        "111,890",
        "114,500",
        "111,920",
        0,
        "2580",
        "2.31%",
        "2019/08/26"
    ],
    [
        "116,000",
        "114,390",
        "116,000",
        "114,500",
        0,
        "1400",
        "1.22%",
        "2019/08/25"
    ],
    [
        "116,430",
        "115,890",
        "116,500",
        "115,900",
        0,
        "100",
        "0.09%",
        "2019/08/24"
    ],
    [
        "116,500",
        "115,890",
        "116,500",
        "116,000",
        0,
        "420",
        "0.36%",
        "2019/08/22"
    ],
    [
        "117,000",
        "116,390",
        "117,000",
        "116,420",
        0,
        "540",
        "0.46%",
        "2019/08/21"
    ],
    [
        "117,500",
        "116,890",
        "117,500",
        "116,960",
        0,
        "460",
        "0.39%",
        "2019/08/19"
    ],
    [
        "116,920",
        "116,890",
        "117,500",
        "117,420",
        1,
        "420",
        "0.36%",
        "2019/08/18"
    ],
    [
        "116,970",
        "116,890",
        "117,000",
        "117,000",
        2,
        "-",
        "-",
        "2019/08/17"
    ],
    [
        "116,930",
        "116,890",
        "117,000",
        "117,000",
        2,
        "-",
        "-",
        "2019/08/15"
    ],
    [
        "116,940",
        "116,890",
        "117,000",
        "117,000",
        1,
        "90",
        "0.08%",
        "2019/08/14"
    ],
    [
        "116,940",
        "116,890",
        "117,000",
        "116,910",
        0,
        "90",
        "0.08%",
        "2019/08/13"
    ],
    [
        "116,910",
        "116,890",
        "117,000",
        "117,000",
        2,
        "-",
        "-",
        "2019/08/12"
    ],
    [
        "117,920",
        "116,890",
        "118,000",
        "117,000",
        0,
        "1000",
        "0.85%",
        "2019/08/11"
    ],
    [
        "118,480",
        "117,890",
        "118,500",
        "118,000",
        0,
        "400",
        "0.34%",
        "2019/08/10"
    ],
    [
        "118,430",
        "118,390",
        "118,500",
        "118,400",
        0,
        "540",
        "0.46%",
        "2019/08/08"
    ],
    [
        "119,460",
        "118,890",
        "119,500",
        "118,940",
        0,
        "480",
        "0.4%",
        "2019/08/07"
    ],
    [
        "119,000",
        "118,890",
        "119,500",
        "119,420",
        1,
        "510",
        "0.43%",
        "2019/08/06"
    ],
    [
        "118,910",
        "118,890",
        "119,000",
        "118,910",
        0,
        "90",
        "0.08%",
        "2019/08/05"
    ],
    [
        "119,500",
        "118,890",
        "119,500",
        "119,000",
        0,
        "910",
        "0.76%",
        "2019/08/04"
    ],
    [
        "118,910",
        "118,890",
        "120,000",
        "119,910",
        1,
        "910",
        "0.76%",
        "2019/08/03"
    ],
    [
        "119,000",
        "118,890",
        "119,000",
        "119,000",
        0,
        "430",
        "0.36%",
        "2019/08/01"
    ],
    [
        "120,400",
        "119,390",
        "120,500",
        "119,430",
        0,
        "1070",
        "0.9%",
        "2019/07/31"
    ],
    [
        "120,480",
        "120,390",
        "120,500",
        "120,500",
        1,
        "80",
        "0.07%",
        "2019/07/30"
    ],
    [
        "121,390",
        "120,390",
        "121,500",
        "120,420",
        0,
        "1080",
        "0.9%",
        "2019/07/29"
    ],
    [
        "120,930",
        "120,890",
        "122,000",
        "121,500",
        1,
        "560",
        "0.46%",
        "2019/07/28"
    ],
    [
        "119,470",
        "119,390",
        "121,000",
        "120,940",
        1,
        "1440",
        "1.21%",
        "2019/07/27"
    ],
    [
        "120,000",
        "119,390",
        "120,000",
        "119,500",
        0,
        "2430",
        "2.03%",
        "2019/07/25"
    ],
    [
        "122,890",
        "121,890",
        "124,000",
        "121,930",
        0,
        "1070",
        "0.88%",
        "2019/07/24"
    ],
    [
        "119,980",
        "119,890",
        "123,000",
        "123,000",
        1,
        "4000",
        "3.36%",
        "2019/07/23"
    ],
    [
        "118,950",
        "118,890",
        "119,000",
        "119,000",
        1,
        "30",
        "0.03%",
        "2019/07/22"
    ],
    [
        "116,500",
        "116,390",
        "119,000",
        "118,970",
        1,
        "2490",
        "2.14%",
        "2019/07/21"
    ],
    [
        "114,900",
        "114,890",
        "117,000",
        "116,480",
        1,
        "1480",
        "1.29%",
        "2019/07/20"
    ],
    [
        "114,890",
        "114,890",
        "115,000",
        "115,000",
        1,
        "1110",
        "0.97%",
        "2019/07/18"
    ],
    [
        "119,000",
        "111,890",
        "119,000",
        "113,890",
        0,
        "5000",
        "4.39%",
        "2019/07/17"
    ],
    [
        "120,900",
        "118,890",
        "121,000",
        "118,890",
        0,
        "2110",
        "1.77%",
        "2019/07/16"
    ],
    [
        "124,890",
        "120,890",
        "125,000",
        "121,000",
        0,
        "4000",
        "3.31%",
        "2019/07/15"
    ],
    [
        "125,910",
        "124,890",
        "126,000",
        "125,000",
        0,
        "1000",
        "0.8%",
        "2019/07/14"
    ],
    [
        "126,940",
        "125,890",
        "127,000",
        "126,000",
        0,
        "1460",
        "1.16%",
        "2019/07/13"
    ],
    [
        "127,420",
        "127,390",
        "127,500",
        "127,460",
        0,
        "20",
        "0.02%",
        "2019/07/11"
    ],
    [
        "127,480",
        "127,390",
        "127,500",
        "127,480",
        1,
        "50",
        "0.04%",
        "2019/07/10"
    ],
    [
        "128,000",
        "127,390",
        "128,000",
        "127,430",
        0,
        "480",
        "0.38%",
        "2019/07/09"
    ],
    [
        "129,000",
        "127,890",
        "129,000",
        "127,910",
        0,
        "1070",
        "0.84%",
        "2019/07/08"
    ],
    [
        "129,440",
        "128,890",
        "130,000",
        "128,980",
        0,
        "420",
        "0.33%",
        "2019/07/07"
    ],
    [
        "127,430",
        "127,390",
        "129,500",
        "129,400",
        1,
        "1900",
        "1.49%",
        "2019/07/06"
    ],
    [
        "127,500",
        "127,390",
        "127,500",
        "127,500",
        1,
        "50",
        "0.04%",
        "2019/07/04"
    ],
    [
        "127,940",
        "127,390",
        "128,000",
        "127,450",
        0,
        "550",
        "0.43%",
        "2019/07/03"
    ],
    [
        "126,960",
        "126,890",
        "128,000",
        "128,000",
        1,
        "1000",
        "0.79%",
        "2019/07/02"
    ],
    [
        "128,440",
        "126,890",
        "128,500",
        "127,000",
        0,
        "1500",
        "1.18%",
        "2019/07/01"
    ],
    [
        "129,450",
        "128,390",
        "129,550",
        "128,500",
        0,
        "1000",
        "0.78%",
        "2019/06/30"
    ],
    [
        "129,420",
        "129,390",
        "129,500",
        "129,500",
        1,
        "100",
        "0.08%",
        "2019/06/27"
    ],
    [
        "129,500",
        "129,390",
        "129,500",
        "129,400",
        0,
        "1600",
        "1.24%",
        "2019/06/26"
    ],
    [
        "131,930",
        "130,400",
        "132,000",
        "131,000",
        0,
        "890",
        "0.68%",
        "2019/06/25"
    ],
    [
        "129,910",
        "129,890",
        "132,000",
        "131,890",
        1,
        "1890",
        "1.45%",
        "2019/06/24"
    ],
    [
        "129,970",
        "129,890",
        "130,000",
        "130,000",
        2,
        "-",
        "-",
        "2019/06/23"
    ],
    [
        "131,980",
        "129,890",
        "132,000",
        "130,000",
        0,
        "2000",
        "1.54%",
        "2019/06/22"
    ],
    [
        "132,000",
        "130,890",
        "132,000",
        "132,000",
        1,
        "1050",
        "0.8%",
        "2019/06/20"
    ],
    [
        "131,850",
        "130,840",
        "132,050",
        "130,950",
        0,
        "1070",
        "0.82%",
        "2019/06/19"
    ],
    [
        "133,390",
        "131,840",
        "133,550",
        "132,020",
        0,
        "1340",
        "1.01%",
        "2019/06/18"
    ],
    [
        "134,980",
        "133,340",
        "135,050",
        "133,360",
        0,
        "1580",
        "1.18%",
        "2019/06/17"
    ],
    [
        "129,350",
        "129,340",
        "135,000",
        "134,940",
        1,
        "5580",
        "4.31%",
        "2019/06/16"
    ],
    [
        "129,500",
        "129,340",
        "129,500",
        "129,360",
        1,
        "360",
        "0.28%",
        "2019/06/15"
    ],
    [
        "129,000",
        "128,840",
        "129,000",
        "129,000",
        1,
        "120",
        "0.09%",
        "2019/06/12"
    ],
    [
        "130,860",
        "12,850",
        "131,040",
        "128,880",
        1,
        "430",
        "0.33%",
        "2019/06/11"
    ],
    [
        "127,000",
        "127,000",
        "128,640",
        "128,450",
        1,
        "1480",
        "1.17%",
        "2019/06/10"
    ],
    [
        "130,910",
        "126,890",
        "131,020",
        "126,970",
        0,
        "3930",
        "3.1%",
        "2019/06/09"
    ],
    [
        "131,870",
        "130,850",
        "132,040",
        "130,900",
        0,
        "80",
        "0.06%",
        "2019/06/08"
    ],
    [
        "132,500",
        "130,870",
        "132,540",
        "130,980",
        0,
        "1410",
        "1.08%",
        "2019/06/03"
    ],
    [
        "135,470",
        "132,370",
        "135,500",
        "132,390",
        0,
        "3110",
        "2.35%",
        "2019/06/02"
    ],
    [
        "135,500",
        "135,340",
        "135,500",
        "135,500",
        1,
        "130",
        "0.1%",
        "2019/06/01"
    ],
    [
        "133,970",
        "133,840",
        "135,500",
        "135,370",
        1,
        "1370",
        "1.02%",
        "2019/05/30"
    ],
    [
        "137,360",
        "132,340",
        "137,500",
        "134,000",
        0,
        "3500",
        "2.61%",
        "2019/05/29"
    ],
    [
        "138,000",
        "137,340",
        "138,000",
        "137,500",
        0,
        "1000",
        "0.73%",
        "2019/05/28"
    ],
    [
        "139,700",
        "138,340",
        "139,700",
        "138,500",
        0,
        "1070",
        "0.77%",
        "2019/05/26"
    ],
    [
        "140,340",
        "139,540",
        "140,500",
        "139,570",
        0,
        "890",
        "0.64%",
        "2019/05/25"
    ],
    [
        "139,370",
        "139,340",
        "140,500",
        "140,460",
        1,
        "960",
        "0.69%",
        "2019/05/23"
    ],
    [
        "137,500",
        "137,350",
        "139,500",
        "139,500",
        1,
        "2030",
        "1.48%",
        "2019/05/22"
    ],
    [
        "137,460",
        "137,340",
        "137,500",
        "137,470",
        0,
        "30",
        "0.02%",
        "2019/05/21"
    ],
    [
        "144,980",
        "137,340",
        "145,000",
        "137,500",
        0,
        "7500",
        "5.45%",
        "2019/05/20"
    ],
    [
        "145,350",
        "144,840",
        "146,500",
        "145,000",
        0,
        "500",
        "0.34%",
        "2019/05/19"
    ],
    [
        "146,410",
        "145,340",
        "146,500",
        "145,500",
        0,
        "970",
        "0.67%",
        "2019/05/18"
    ],
    [
        "148,500",
        "146,340",
        "148,500",
        "146,470",
        0,
        "1960",
        "1.34%",
        "2019/05/16"
    ],
    [
        "148,440",
        "148,340",
        "149,000",
        "148,430",
        0,
        "70",
        "0.05%",
        "2019/05/15"
    ],
    [
        "148,500",
        "148,340",
        "148,500",
        "148,500",
        1,
        "140",
        "0.09%",
        "2019/05/14"
    ],
    [
        "146,430",
        "146,340",
        "148,500",
        "148,360",
        1,
        "1860",
        "1.27%",
        "2019/05/13"
    ],
    [
        "149,390",
        "146,340",
        "149,500",
        "146,500",
        0,
        "3000",
        "2.05%",
        "2019/05/12"
    ],
    [
        "153,400",
        "149,340",
        "153,500",
        "149,500",
        0,
        "4000",
        "2.68%",
        "2019/05/11"
    ],
    [
        "149,840",
        "149,740",
        "153,500",
        "153,500",
        1,
        "3600",
        "2.4%",
        "2019/05/09"
    ],
    [
        "149,360",
        "149,360",
        "149,900",
        "149,900",
        1,
        "420",
        "0.28%",
        "2019/05/08"
    ],
    [
        "146,950",
        "146,840",
        "149,500",
        "149,480",
        1,
        "2480",
        "1.69%",
        "2019/05/07"
    ],
    [
        "147,500",
        "146,360",
        "147,500",
        "147,000",
        0,
        "450",
        "0.31%",
        "2019/05/06"
    ],
    [
        "144,930",
        "144,840",
        "149,000",
        "147,450",
        1,
        "2490",
        "1.72%",
        "2019/05/05"
    ],
    [
        "142,500",
        "142,340",
        "145,000",
        "144,960",
        1,
        "2550",
        "1.79%",
        "2019/05/04"
    ],
    [
        "142,530",
        "142,340",
        "142,550",
        "142,410",
        0,
        "90",
        "0.06%",
        "2019/05/02"
    ],
    [
        "140,530",
        "140,350",
        "142,550",
        "142,500",
        1,
        "1980",
        "1.41%",
        "2019/05/01"
    ],
    [
        "141,550",
        "140,350",
        "141,600",
        "140,520",
        0,
        "990",
        "0.7%",
        "2019/04/30"
    ],
    [
        "141,540",
        "141,350",
        "142,000",
        "141,510",
        1,
        "40",
        "0.03%",
        "2019/04/29"
    ],
    [
        "138,580",
        "138,350",
        "141,600",
        "141,470",
        1,
        "3010",
        "2.17%",
        "2019/04/28"
    ],
    [
        "138,140",
        "138,050",
        "138,900",
        "138,460",
        1,
        "340",
        "0.25%",
        "2019/04/27"
    ],
    [
        "137,970",
        "137,850",
        "138,800",
        "138,120",
        1,
        "130",
        "0.09%",
        "2019/04/25"
    ],
    [
        "137,930",
        "137,850",
        "138,100",
        "137,990",
        1,
        "70",
        "0.05%",
        "2019/04/24"
    ],
    [
        "137,440",
        "137,350",
        "139,100",
        "137,920",
        1,
        "320",
        "0.23%",
        "2019/04/23"
    ],
    [
        "135,590",
        "135,350",
        "137,600",
        "137,600",
        1,
        "2140",
        "1.58%",
        "2019/04/22"
    ],
    [
        "134,870",
        "134,650",
        "135,600",
        "135,460",
        1,
        "670",
        "0.5%",
        "2019/04/20"
    ],
    [
        "133,990",
        "133,900",
        "134,950",
        "134,790",
        1,
        "780",
        "0.58%",
        "2019/04/18"
    ],
    [
        "135,480",
        "133,890",
        "135,500",
        "134,010",
        0,
        "1420",
        "1.06%",
        "2019/04/17"
    ],
    [
        "136,870",
        "134,040",
        "136,900",
        "135,430",
        0,
        "1470",
        "1.09%",
        "2019/04/16"
    ],
    [
        "134,450",
        "134,390",
        "136,900",
        "136,900",
        1,
        "2400",
        "1.78%",
        "2019/04/15"
    ],
    [
        "135,900",
        "134,390",
        "136,000",
        "134,500",
        0,
        "1500",
        "1.12%",
        "2019/04/14"
    ],
    [
        "137,400",
        "129,790",
        "137,400",
        "136,000",
        0,
        "1310",
        "0.96%",
        "2019/04/13"
    ],
    [
        "137,380",
        "137,290",
        "137,400",
        "137,310",
        0,
        "190",
        "0.14%",
        "2019/04/11"
    ],
    [
        "141,760",
        "137,390",
        "141,800",
        "137,500",
        0,
        "4250",
        "3.09%",
        "2019/04/10"
    ],
    [
        "136,870",
        "136,790",
        "141,800",
        "141,750",
        1,
        "4850",
        "3.54%",
        "2019/04/09"
    ],
    [
        "133,900",
        "133,890",
        "136,900",
        "136,900",
        1,
        "2990",
        "2.23%",
        "2019/04/08"
    ],
    [
        "131,930",
        "131,890",
        "138,010",
        "133,910",
        1,
        "2010",
        "1.52%",
        "2019/04/07"
    ],
    [
        "131,980",
        "131,890",
        "132,000",
        "131,900",
        0,
        "100",
        "0.08%",
        "2019/04/06"
    ],
    [
        "131,890",
        "131,890",
        "132,000",
        "132,000",
        2,
        "-",
        "-",
        "2019/04/04"
    ],
    [
        "131,940",
        "131,890",
        "132,000",
        "132,000",
        2,
        "-",
        "-",
        "2019/03/31"
    ],
    [
        "131,980",
        "131,880",
        "132,100",
        "132,000",
        1,
        "110",
        "0.08%",
        "2019/03/30"
    ],
    [
        "129,540",
        "129,380",
        "133,600",
        "131,890",
        1,
        "2470",
        "1.91%",
        "2019/03/28"
    ],
    [
        "129,560",
        "129,400",
        "129,560",
        "129,420",
        0,
        "90",
        "0.07%",
        "2019/03/27"
    ],
    [
        "129,490",
        "129,400",
        "129,560",
        "129,510",
        0,
        "10",
        "0.01%",
        "2019/03/26"
    ],
    [
        "129,550",
        "129,410",
        "129,560",
        "129,520",
        1,
        "580",
        "0.45%",
        "2019/03/25"
    ],
    [
        "128,950",
        "128,800",
        "128,960",
        "128,940",
        1,
        "50",
        "0.04%",
        "2019/03/19"
    ],
    [
        "128,920",
        "128,800",
        "128,960",
        "128,890",
        1,
        "60",
        "0.05%",
        "2019/03/18"
    ],
    [
        "129,930",
        "128,800",
        "129,960",
        "128,830",
        0,
        "1020",
        "0.79%",
        "2019/03/17"
    ],
    [
        "130,840",
        "129,800",
        "139,560",
        "129,850",
        0,
        "1170",
        "0.9%",
        "2019/03/16"
    ],
    [
        "132,040",
        "130,930",
        "132,050",
        "131,020",
        1,
        "2470",
        "1.92%",
        "2019/03/14"
    ],
    [
        "128,490",
        "128,430",
        "128,550",
        "128,550",
        1,
        "80",
        "0.06%",
        "2019/03/13"
    ],
    [
        "128,970",
        "128,430",
        "129,050",
        "128,470",
        0,
        "580",
        "0.45%",
        "2019/03/12"
    ],
    [
        "129,440",
        "128,930",
        "129,550",
        "129,050",
        0,
        "1370",
        "1.06%",
        "2019/03/11"
    ],
    [
        "131,460",
        "130,360",
        "131,570",
        "130,420",
        0,
        "1090",
        "0.84%",
        "2019/03/10"
    ],
    [
        "131,890",
        "131,360",
        "132,070",
        "131,510",
        1,
        "1140",
        "0.87%",
        "2019/03/09"
    ],
    [
        "131,560",
        "130,360",
        "131,570",
        "130,370",
        0,
        "1170",
        "0.9%",
        "2019/03/07"
    ],
    [
        "125,950",
        "125,900",
        "132,550",
        "131,540",
        1,
        "5560",
        "4.41%",
        "2019/03/06"
    ],
    [
        "126,020",
        "125,850",
        "126,100",
        "125,980",
        0,
        "1090",
        "0.87%",
        "2019/03/05"
    ],
    [
        "130,040",
        "126,850",
        "130,040",
        "127,070",
        0,
        "2790",
        "2.2%",
        "2019/03/04"
    ],
    [
        "133,000",
        "129,800",
        "133,000",
        "129,860",
        0,
        "4640",
        "3.57%",
        "2019/03/03"
    ],
    [
        "134,500",
        "134,400",
        "134,500",
        "134,500",
        1,
        "2500",
        "1.89%",
        "2019/03/02"
    ],
    [
        "132,000",
        "132,000",
        "132,000",
        "132,000",
        0,
        "500",
        "0.38%",
        "2019/02/28"
    ],
    [
        "132,500",
        "132,500",
        "132,800",
        "132,500",
        0,
        "500",
        "0.38%",
        "2019/02/27"
    ],
    [
        "133,500",
        "133,000",
        "133,500",
        "133,000",
        0,
        "1500",
        "1.13%",
        "2019/02/26"
    ],
    [
        "135,500",
        "134,500",
        "135,500",
        "134,500",
        0,
        "2000",
        "1.49%",
        "2019/02/25"
    ],
    [
        "136,500",
        "136,500",
        "136,500",
        "136,500",
        1,
        "11500",
        "9.2%",
        "2019/02/24"
    ],
    [
        "125,000",
        "125,000",
        "125,000",
        "125,000",
        0,
        "4700",
        "3.76%",
        "2019/02/23"
    ],
    [
        "129,600",
        "129,600",
        "129,700",
        "129,700",
        2,
        "-",
        "-",
        "2019/02/21"
    ],
    [
        "129,900",
        "122,800",
        "129,900",
        "129,700",
        1,
        "1700",
        "1.33%",
        "2019/02/20"
    ],
    [
        "128,000",
        "127,800",
        "128,000",
        "128,000",
        0,
        "1000",
        "0.78%",
        "2019/02/19"
    ],
    [
        "123,600",
        "123,600",
        "129,000",
        "129,000",
        1,
        "5500",
        "4.45%",
        "2019/02/18"
    ],
    [
        "122,500",
        "122,550",
        "123,600",
        "123,500",
        1,
        "2500",
        "2.07%",
        "2019/02/17"
    ],
    [
        "118,400",
        "118,300",
        "123,000",
        "121,000",
        1,
        "2500",
        "2.11%",
        "2019/02/16"
    ],
    [
        "118,500",
        "118,300",
        "118,500",
        "118,500",
        0,
        "800",
        "0.68%",
        "2019/02/14"
    ],
    [
        "119,300",
        "119,100",
        "119,300",
        "119,300",
        1,
        "300",
        "0.25%",
        "2019/02/13"
    ],
    [
        "118,000",
        "118,000",
        "119,000",
        "119,000",
        1,
        "1900",
        "1.62%",
        "2019/02/12"
    ],
    [
        "116,500",
        "116,500",
        "117,200",
        "117,100",
        1,
        "650",
        "0.56%",
        "2019/02/10"
    ],
    [
        "116,500",
        "116,450",
        "116,600",
        "116,450",
        0,
        "2050",
        "1.76%",
        "2019/02/07"
    ],
    [
        "118,500",
        "118,200",
        "118,600",
        "118,500",
        1,
        "1000",
        "0.85%",
        "2019/02/06"
    ],
    [
        "118,500",
        "117,300",
        "118,600",
        "117,500",
        1,
        "1000",
        "0.86%",
        "2019/02/05"
    ],
    [
        "114,500",
        "114,400",
        "116,550",
        "116,500",
        1,
        "6500",
        "5.91%",
        "2019/02/04"
    ],
    [
        "110,000",
        "109,700",
        "110,000",
        "110,000",
        0,
        "3000",
        "2.73%",
        "2019/02/03"
    ],
    [
        "115,500",
        "112,700",
        "115,500",
        "113,000",
        0,
        "5500",
        "4.87%",
        "2019/02/02"
    ],
    [
        "119,000",
        "118,350",
        "119,000",
        "118,500",
        0,
        "950",
        "0.8%",
        "2019/01/31"
    ],
    [
        "119,500",
        "119,300",
        "119,600",
        "119,450",
        1,
        "1150",
        "0.97%",
        "2019/01/30"
    ],
    [
        "118,900",
        "117,900",
        "118,900",
        "118,300",
        1,
        "300",
        "0.25%",
        "2019/01/29"
    ],
    [
        "118,500",
        "117,800",
        "118,500",
        "118,000",
        1,
        "100",
        "0.08%",
        "2019/01/28"
    ],
    [
        "117,900",
        "117,750",
        "117,950",
        "117,900",
        1,
        "1400",
        "1.2%",
        "2019/01/27"
    ],
    [
        "115,100",
        "115,100",
        "118,500",
        "116,500",
        1,
        "1500",
        "1.3%",
        "2019/01/26"
    ],
    [
        "115,100",
        "115,000",
        "115,100",
        "115,000",
        0,
        "400",
        "0.35%",
        "2019/01/24"
    ],
    [
        "115,400",
        "115,200",
        "115,450",
        "115,400",
        0,
        "1100",
        "0.95%",
        "2019/01/23"
    ],
    [
        "116,500",
        "116,250",
        "116,500",
        "116,500",
        1,
        "200",
        "0.17%",
        "2019/01/22"
    ],
    [
        "116,500",
        "116,300",
        "116,500",
        "116,300",
        1,
        "1800",
        "1.57%",
        "2019/01/21"
    ],
    [
        "114,400",
        "114,300",
        "114,500",
        "114,500",
        2,
        "-",
        "-",
        "2019/01/20"
    ],
    [
        "114,500",
        "114,300",
        "114,550",
        "114,500",
        0,
        "1400",
        "1.22%",
        "2019/01/19"
    ],
    [
        "115,900",
        "115,900",
        "115,900",
        "115,900",
        1,
        "1400",
        "1.22%",
        "2019/01/17"
    ],
    [
        "114,500",
        "114,350",
        "114,600",
        "114,500",
        1,
        "2000",
        "1.78%",
        "2019/01/16"
    ],
    [
        "112,500",
        "112,300",
        "112,650",
        "112,500",
        0,
        "1500",
        "1.33%",
        "2019/01/15"
    ],
    [
        "116,000",
        "114,000",
        "118,000",
        "114,000",
        1,
        "1000",
        "0.88%",
        "2019/01/13"
    ],
    [
        "111,000",
        "110,850",
        "113,500",
        "113,000",
        1,
        "4100",
        "3.76%",
        "2019/01/12"
    ],
    [
        "108,900",
        "108,850",
        "108,900",
        "108,900",
        1,
        "100",
        "0.09%",
        "2019/01/10"
    ],
    [
        "108,800",
        "108,600",
        "109,050",
        "108,800",
        0,
        "200",
        "0.18%",
        "2019/01/09"
    ],
    [
        "109,000",
        "108,700",
        "109,000",
        "109,000",
        1,
        "2000",
        "1.87%",
        "2019/01/08"
    ],
    [
        "107,000",
        "106,900",
        "107,100",
        "107,000",
        1,
        "1500",
        "1.42%",
        "2019/01/07"
    ],
    [
        "105,450",
        "104,900",
        "105,600",
        "105,500",
        0,
        "400",
        "0.38%",
        "2019/01/06"
    ],
    [
        "105,950",
        "105,500",
        "106,000",
        "105,900",
        0,
        "100",
        "0.09%",
        "2019/01/05"
    ],
    [
        "106,000",
        "105,800",
        "106,000",
        "106,000",
        1,
        "1500",
        "1.44%",
        "2019/01/03"
    ],
    [
        "104,900",
        "104,200",
        "105,000",
        "104,500",
        0,
        "500",
        "0.48%",
        "2019/01/02"
    ],
    [
        "107,000",
        "105,000",
        "107,000",
        "105,000",
        0,
        "3000",
        "2.86%",
        "2019/01/01"
    ],
    [
        "108,000",
        "107,900",
        "108,000",
        "108,000",
        1,
        "1000",
        "0.93%",
        "2018/12/31"
    ],
    [
        "106,000",
        "105,500",
        "108,000",
        "107,000",
        1,
        "4000",
        "3.88%",
        "2018/12/30"
    ],
    [
        "105,000",
        "102,800",
        "105,000",
        "103,000",
        0,
        "4500",
        "4.37%",
        "2018/12/29"
    ],
    [
        "111,900",
        "107,500",
        "111,900",
        "107,500",
        0,
        "4500",
        "4.19%",
        "2018/12/27"
    ],
    [
        "109,000",
        "109,000",
        "118,000",
        "112,000",
        1,
        "7000",
        "6.67%",
        "2018/12/26"
    ],
    [
        "103,950",
        "103,950",
        "105,000",
        "105,000",
        1,
        "4000",
        "3.96%",
        "2018/12/25"
    ],
    [
        "101,000",
        "101,000",
        "101,000",
        "101,000",
        1,
        "1100",
        "1.1%",
        "2018/12/24"
    ],
    [
        "99,900",
        "99,900",
        "99,900",
        "99,900",
        1,
        "200",
        "0.2%",
        "2018/12/22"
    ],
    [
        "99,800",
        "99,700",
        "99,890",
        "99,700",
        0,
        "200",
        "0.2%",
        "2018/12/20"
    ],
    [
        "101,000",
        "99,900",
        "101,000",
        "99,900",
        1,
        "500",
        "0.5%",
        "2018/12/19"
    ],
    [
        "99,400",
        "99,400",
        "99,400",
        "99,400",
        2,
        "-",
        "-",
        "2018/12/18"
    ],
    [
        "99,900",
        "99,400",
        "99,900",
        "99,400",
        0,
        "100",
        "0.1%",
        "2018/12/17"
    ],
    [
        "99,900",
        "97,050",
        "99,950",
        "99,500",
        0,
        "1850",
        "1.86%",
        "2018/12/16"
    ],
    [
        "101,250",
        "101,250",
        "101,850",
        "101,350",
        1,
        "50",
        "0.05%",
        "2018/12/15"
    ],
    [
        "97,900",
        "97,900",
        "101,500",
        "101,300",
        1,
        "4200",
        "4.33%",
        "2018/12/13"
    ],
    [
        "108,230",
        "86,900",
        "109,940",
        "97,100",
        0,
        "11090",
        "11.42%",
        "2018/12/12"
    ],
    [
        "107,840",
        "107,640",
        "108,230",
        "108,190",
        1,
        "290",
        "0.27%",
        "2018/12/11"
    ],
    [
        "112,500",
        "107,360",
        "112,540",
        "107,900",
        0,
        "4510",
        "4.18%",
        "2018/12/10"
    ],
    [
        "114,870",
        "112,110",
        "114,870",
        "112,410",
        0,
        "2760",
        "2.46%",
        "2018/12/09"
    ],
    [
        "112,410",
        "112,340",
        "116,940",
        "115,170",
        1,
        "2140",
        "1.89%",
        "2018/12/08"
    ],
    [
        "113,640",
        "109,790",
        "116,480",
        "113,030",
        0,
        "490",
        "0.43%",
        "2018/12/06"
    ],
    [
        "113,900",
        "112,690",
        "114,010",
        "113,520",
        0,
        "150",
        "0.13%",
        "2018/12/05"
    ],
    [
        "114,030",
        "111,710",
        "114,800",
        "113,670",
        0,
        "630",
        "0.55%",
        "2018/12/04"
    ],
    [
        "120,240",
        "113,660",
        "120,290",
        "114,300",
        0,
        "6800",
        "5.95%",
        "2018/12/03"
    ],
    [
        "113,570",
        "113,570",
        "121,100",
        "121,100",
        1,
        "7520",
        "6.62%",
        "2018/12/02"
    ],
    [
        "112,750",
        "107,620",
        "115,540",
        "113,580",
        1,
        "1130",
        "1%",
        "2018/12/01"
    ],
    [
        "112,680",
        "112,450",
        "112,680",
        "112,450",
        0,
        "8700",
        "7.74%",
        "2018/11/29"
    ],
    [
        "121,150",
        "121,150",
        "121,150",
        "121,150",
        0,
        "1880",
        "1.55%",
        "2018/11/28"
    ],
    [
        "123,030",
        "123,030",
        "123,030",
        "123,030",
        0,
        "320",
        "0.26%",
        "2018/11/27"
    ],
    [
        "123,350",
        "123,350",
        "123,350",
        "123,350",
        0,
        "3900",
        "3.16%",
        "2018/11/26"
    ],
    [
        "127,250",
        "127,250",
        "127,250",
        "127,250",
        0,
        "460",
        "0.36%",
        "2018/11/24"
    ],
    [
        "127,710",
        "127,710",
        "127,710",
        "127,710",
        0,
        "200",
        "0.16%",
        "2018/11/22"
    ],
    [
        "127,910",
        "127,910",
        "127,910",
        "127,910",
        0,
        "490",
        "0.38%",
        "2018/11/21"
    ],
    [
        "128,400",
        "128,400",
        "128,400",
        "128,400",
        1,
        "1180",
        "0.93%",
        "2018/11/20"
    ],
    [
        "127,220",
        "127,220",
        "127,220",
        "127,220",
        1,
        "6350",
        "5.25%",
        "2018/11/19"
    ],
    [
        "120,870",
        "120,870",
        "120,870",
        "120,870",
        1,
        "2670",
        "2.26%",
        "2018/11/18"
    ],
    [
        "118,150",
        "118,150",
        "118,200",
        "118,200",
        0,
        "200",
        "0.17%",
        "2018/11/17"
    ],
    [
        "119,000",
        "118,400",
        "119,000",
        "118,400",
        0,
        "19200",
        "16.22%",
        "2018/11/15"
    ],
    [
        "137,210",
        "136,750",
        "138,940",
        "137,600",
        1,
        "440",
        "0.32%",
        "2018/09/13"
    ],
    [
        "135,370",
        "134,170",
        "138,980",
        "137,160",
        1,
        "1830",
        "1.35%",
        "2018/09/12"
    ],
    [
        "138,190",
        "135,190",
        "146,060",
        "135,330",
        0,
        "2830",
        "2.09%",
        "2018/09/11"
    ],
    [
        "129,940",
        "129,550",
        "138,980",
        "138,160",
        1,
        "8530",
        "6.58%",
        "2018/09/10"
    ],
    [
        "128,710",
        "120,970",
        "130,320",
        "129,630",
        1,
        "1390",
        "1.08%",
        "2018/09/09"
    ],
    [
        "134,620",
        "127,780",
        "135,700",
        "128,240",
        0,
        "6230",
        "4.86%",
        "2018/09/08"
    ],
    [
        "136,430",
        "134,680",
        "144,700",
        "135,110",
        0,
        "1780",
        "1.32%",
        "2018/09/06"
    ],
    [
        "137,140",
        "136,400",
        "150,670",
        "136,890",
        1,
        "8940",
        "6.99%",
        "2018/09/05"
    ],
    [
        "119,790",
        "119,370",
        "135,880",
        "127,950",
        0,
        "8890",
        "6.95%",
        "2018/09/04"
    ],
    [
        "112,060",
        "104,000",
        "121,980",
        "119,770",
        1,
        "7880",
        "7.04%",
        "2018/09/02"
    ],
    [
        "109,960",
        "107,420",
        "112,320",
        "111,890",
        1,
        "1920",
        "1.75%",
        "2018/09/01"
    ],
    [
        "110,250",
        "109,420",
        "110,420",
        "109,970",
        0,
        "380",
        "0.35%",
        "2018/08/31"
    ],
    [
        "109,430",
        "109,270",
        "111,050",
        "110,350",
        1,
        "240",
        "0.22%",
        "2018/08/30"
    ],
    [
        "110,620",
        "106,020",
        "110,680",
        "110,110",
        0,
        "500",
        "0.45%",
        "2018/08/29"
    ],
    [
        "107,140",
        "104,770",
        "110,700",
        "110,610",
        1,
        "3460",
        "3.23%",
        "2018/08/28"
    ],
    [
        "105,310",
        "105,270",
        "108,140",
        "107,150",
        1,
        "1720",
        "1.63%",
        "2018/08/27"
    ],
    [
        "105,020",
        "104,390",
        "106,440",
        "105,430",
        1,
        "1040",
        "1%",
        "2018/08/26"
    ],
    [
        "102,810",
        "102,720",
        "105,020",
        "104,390",
        1,
        "1600",
        "1.56%",
        "2018/08/25"
    ],
    [
        "105,080",
        "102,370",
        "105,280",
        "102,790",
        0,
        "2300",
        "2.24%",
        "2018/08/24"
    ],
    [
        "105,470",
        "103,770",
        "106,640",
        "105,090",
        0,
        "370",
        "0.35%",
        "2018/08/23"
    ],
    [
        "105,830",
        "105,230",
        "106,070",
        "105,460",
        0,
        "380",
        "0.36%",
        "2018/08/22"
    ],
    [
        "104,150",
        "103,600",
        "107,110",
        "105,840",
        1,
        "1700",
        "1.63%",
        "2018/08/21"
    ],
    [
        "103,160",
        "102,880",
        "105,600",
        "104,140",
        1,
        "1090",
        "1.06%",
        "2018/08/20"
    ],
    [
        "102,980",
        "101,960",
        "105,280",
        "103,050",
        0,
        "250",
        "0.24%",
        "2018/08/19"
    ],
    [
        "107,060",
        "102,600",
        "107,080",
        "103,300",
        0,
        "3820",
        "3.7%",
        "2018/08/18"
    ],
    [
        "107,120",
        "106,610",
        "109,980",
        "107,120",
        1,
        "30",
        "0.03%",
        "2018/08/17"
    ],
    [
        "105,040",
        "103,360",
        "107,150",
        "107,090",
        1,
        "2060",
        "1.96%",
        "2018/08/16"
    ],
    [
        "105,540",
        "103,070",
        "107,970",
        "105,030",
        0,
        "520",
        "0.5%",
        "2018/08/15"
    ],
    [
        "106,260",
        "105,150",
        "110,300",
        "105,550",
        0,
        "710",
        "0.67%",
        "2018/08/14"
    ],
    [
        "100,880",
        "99,470",
        "106,590",
        "106,260",
        1,
        "5410",
        "5.36%",
        "2018/08/13"
    ],
    [
        "103,970",
        "97,470",
        "105,910",
        "100,850",
        0,
        "3430",
        "3.4%",
        "2018/08/12"
    ],
    [
        "109,370",
        "100,370",
        "111,550",
        "104,280",
        0,
        "5150",
        "4.94%",
        "2018/08/11"
    ],
    [
        "103,350",
        "103,170",
        "109,670",
        "109,430",
        1,
        "6070",
        "5.87%",
        "2018/08/10"
    ],
    [
        "102,520",
        "91,740",
        "111,550",
        "103,360",
        1,
        "820",
        "0.8%",
        "2018/08/09"
    ],
    [
        "89,780",
        "89,250",
        "107,860",
        "102,540",
        1,
        "12780",
        "14.24%",
        "2018/08/08"
    ],
    [
        "95,970",
        "82,310",
        "98,050",
        "89,760",
        0,
        "6200",
        "6.91%",
        "2018/08/07"
    ],
    [
        "98,150",
        "92,450",
        "99,290",
        "95,960",
        0,
        "2210",
        "2.3%",
        "2018/08/06"
    ],
    [
        "98,100",
        "98,170",
        "101,660",
        "98,170",
        0,
        "3310",
        "3.37%",
        "2018/08/05"
    ],
    [
        "105,760",
        "99,000",
        "113,460",
        "101,480",
        0,
        "4290",
        "4.23%",
        "2018/08/04"
    ],
    [
        "112,970",
        "102,100",
        "113,370",
        "105,770",
        0,
        "7190",
        "6.8%",
        "2018/08/03"
    ],
    [
        "105,990",
        "95,600",
        "113,120",
        "112,960",
        1,
        "6980",
        "6.59%",
        "2018/08/02"
    ],
    [
        "105,390",
        "101,010",
        "111,930",
        "105,980",
        1,
        "570",
        "0.54%",
        "2018/08/01"
    ],
    [
        "114,710",
        "95,090",
        "114,890",
        "105,410",
        0,
        "9290",
        "8.81%",
        "2018/07/31"
    ],
    [
        "116,550",
        "107,810",
        "117,610",
        "114,700",
        0,
        "1800",
        "1.57%",
        "2018/07/30"
    ],
    [
        "103,780",
        "101,000",
        "118,260",
        "116,500",
        1,
        "19560",
        "20.18%",
        "2018/07/29"
    ],
    [
        "94,550",
        "92,880",
        "96,940",
        "96,940",
        1,
        "2380",
        "2.52%",
        "2018/07/28"
    ],
    [
        "93,170",
        "93,060",
        "95,530",
        "94,560",
        1,
        "1400",
        "1.5%",
        "2018/07/27"
    ],
    [
        "91,560",
        "91,340",
        "95,290",
        "93,160",
        1,
        "1610",
        "1.76%",
        "2018/07/26"
    ],
    [
        "94,070",
        "91,450",
        "94,600",
        "91,550",
        0,
        "2510",
        "2.74%",
        "2018/07/25"
    ],
    [
        "93,710",
        "91,130",
        "95,750",
        "94,060",
        1,
        "360",
        "0.38%",
        "2018/07/24"
    ],
    [
        "88,990",
        "88,730",
        "95,340",
        "93,700",
        1,
        "4730",
        "5.32%",
        "2018/07/23"
    ],
    [
        "86,250",
        "85,990",
        "90,460",
        "88,970",
        1,
        "2470",
        "2.86%",
        "2018/07/22"
    ],
    [
        "81,470",
        "81,340",
        "86,500",
        "86,500",
        1,
        "5010",
        "6.15%",
        "2018/07/21"
    ],
    [
        "81,980",
        "81,240",
        "82,740",
        "81,490",
        0,
        "470",
        "0.58%",
        "2018/07/20"
    ],
    [
        "81,360",
        "80,770",
        "84,620",
        "81,960",
        1,
        "620",
        "0.76%",
        "2018/07/19"
    ],
    [
        "81,940",
        "80,450",
        "83,640",
        "81,340",
        0,
        "610",
        "0.75%",
        "2018/07/18"
    ],
    [
        "79,170",
        "77,650",
        "81,990",
        "81,950",
        1,
        "2760",
        "3.49%",
        "2018/07/17"
    ],
    [
        "80,780",
        "78,790",
        "81,320",
        "79,190",
        0,
        "1550",
        "1.96%",
        "2018/07/16"
    ],
    [
        "80,300",
        "80,300",
        "83,120",
        "80,740",
        1,
        "1130",
        "1.42%",
        "2018/07/15"
    ],
    [
        "78,210",
        "77,770",
        "80,230",
        "79,610",
        1,
        "1390",
        "1.78%",
        "2018/07/14"
    ],
    [
        "78,170",
        "77,740",
        "78,620",
        "78,220",
        1,
        "60",
        "0.08%",
        "2018/07/13"
    ],
    [
        "77,920",
        "77,090",
        "79,210",
        "78,160",
        1,
        "260",
        "0.33%",
        "2018/07/12"
    ],
    [
        "79,470",
        "77,650",
        "80,090",
        "77,850",
        0,
        "1610",
        "2.07%",
        "2018/07/10"
    ],
    [
        "79,820",
        "78,630",
        "79,860",
        "79,460",
        0,
        "400",
        "0.5%",
        "2018/07/09"
    ],
    [
        "79,800",
        "78,610",
        "80,870",
        "79,860",
        0,
        "330",
        "0.41%",
        "2018/07/08"
    ],
    [
        "80,390",
        "76,930",
        "80,640",
        "80,190",
        0,
        "180",
        "0.22%",
        "2018/07/07"
    ],
    [
        "78,460",
        "78,340",
        "81,690",
        "80,370",
        1,
        "1900",
        "2.42%",
        "2018/07/06"
    ],
    [
        "80,150",
        "76,250",
        "80,360",
        "78,470",
        0,
        "1670",
        "2.13%",
        "2018/07/05"
    ],
    [
        "81,640",
        "78,850",
        "82,160",
        "80,140",
        0,
        "1460",
        "1.82%",
        "2018/07/04"
    ],
    [
        "83,330",
        "81,390",
        "83,610",
        "81,600",
        0,
        "1710",
        "2.1%",
        "2018/07/03"
    ],
    [
        "83,650",
        "82,170",
        "85,420",
        "83,310",
        0,
        "270",
        "0.32%",
        "2018/07/02"
    ],
    [
        "79,980",
        "79,870",
        "83,670",
        "83,580",
        1,
        "3830",
        "4.8%",
        "2018/07/01"
    ],
    [
        "82,300",
        "78,200",
        "85,050",
        "79,750",
        0,
        "2530",
        "3.17%",
        "2018/06/30"
    ],
    [
        "82,270",
        "81,940",
        "83,310",
        "82,280",
        2,
        "-",
        "-",
        "2018/06/29"
    ],
    [
        "79,710",
        "79,630",
        "84,510",
        "82,280",
        1,
        "2540",
        "3.19%",
        "2018/06/28"
    ],
    [
        "78,920",
        "77,900",
        "80,290",
        "79,740",
        1,
        "830",
        "1.05%",
        "2018/06/27"
    ],
    [
        "81,530",
        "78,330",
        "83,640",
        "78,910",
        0,
        "2640",
        "3.35%",
        "2018/06/26"
    ],
    [
        "87,000",
        "78,760",
        "89,430",
        "81,550",
        0,
        "5500",
        "6.74%",
        "2018/06/25"
    ],
    [
        "81,000",
        "79,620",
        "90,960",
        "87,050",
        1,
        "11990",
        "15.97%",
        "2018/06/24"
    ],
    [
        "74,930",
        "74,530",
        "75,360",
        "75,060",
        0,
        "6680",
        "8.9%",
        "2018/06/23"
    ],
    [
        "73,980",
        "73,580",
        "75,750",
        "74,910",
        1,
        "910",
        "1.23%",
        "2018/06/21"
    ],
    [
        "72,290",
        "72,260",
        "74,030",
        "74,000",
        1,
        "1730",
        "2.39%",
        "2018/06/20"
    ],
    [
        "70,550",
        "70,250",
        "72,720",
        "72,270",
        1,
        "1730",
        "2.45%",
        "2018/06/19"
    ],
    [
        "70,430",
        "69,300",
        "72,760",
        "70,540",
        1,
        "230",
        "0.33%",
        "2018/06/18"
    ],
    [
        "68,740",
        "67,940",
        "70,690",
        "70,310",
        1,
        "990",
        "1.43%",
        "2018/06/17"
    ],
    [
        "68,650",
        "68,520",
        "69,380",
        "69,320",
        1,
        "650",
        "0.95%",
        "2018/06/16"
    ],
    [
        "67,680",
        "67,630",
        "68,880",
        "68,670",
        1,
        "980",
        "1.45%",
        "2018/06/15"
    ],
    [
        "70,070",
        "66,600",
        "70,160",
        "67,690",
        0,
        "2390",
        "3.53%",
        "2018/06/14"
    ],
    [
        "70,340",
        "69,780",
        "71,860",
        "70,080",
        0,
        "270",
        "0.39%",
        "2018/06/13"
    ],
    [
        "67,800",
        "67,790",
        "70,910",
        "70,350",
        1,
        "2540",
        "3.75%",
        "2018/06/12"
    ],
    [
        "65,740",
        "65,500",
        "68,660",
        "67,810",
        1,
        "2050",
        "3.12%",
        "2018/06/11"
    ],
    [
        "67,570",
        "65,760",
        "68,880",
        "65,760",
        0,
        "1590",
        "2.42%",
        "2018/06/10"
    ],
    [
        "64,400",
        "64,310",
        "67,350",
        "67,350",
        1,
        "2960",
        "4.6%",
        "2018/06/09"
    ],
    [
        "65,040",
        "64,390",
        "65,220",
        "64,390",
        0,
        "640",
        "0.99%",
        "2018/06/08"
    ],
    [
        "65,070",
        "64,770",
        "66,020",
        "65,030",
        0,
        "60",
        "0.09%",
        "2018/06/07"
    ],
    [
        "65,200",
        "64,710",
        "65,350",
        "65,090",
        0,
        "120",
        "0.18%",
        "2018/06/06"
    ],
    [
        "64,260",
        "64,040",
        "65,460",
        "65,210",
        1,
        "960",
        "1.49%",
        "2018/06/05"
    ],
    [
        "64,400",
        "64,090",
        "64,530",
        "64,250",
        0,
        "140",
        "0.22%",
        "2018/06/04"
    ],
    [
        "64,470",
        "63,610",
        "64,950",
        "64,390",
        1,
        "490",
        "0.77%",
        "2018/06/03"
    ],
    [
        "65,000",
        "63,830",
        "65,180",
        "63,900",
        0,
        "1120",
        "1.75%",
        "2018/06/02"
    ],
    [
        "64,630",
        "64,620",
        "65,150",
        "65,020",
        1,
        "380",
        "0.59%",
        "2018/06/01"
    ],
    [
        "64,370",
        "64,000",
        "64,900",
        "64,640",
        1,
        "260",
        "0.4%",
        "2018/05/31"
    ],
    [
        "62,930",
        "62,890",
        "65,740",
        "64,380",
        1,
        "1460",
        "2.32%",
        "2018/05/30"
    ],
    [
        "63,540",
        "58,650",
        "64,150",
        "62,920",
        0,
        "610",
        "0.97%",
        "2018/05/29"
    ],
    [
        "63,700",
        "62,740",
        "64,480",
        "63,530",
        0,
        "100",
        "0.16%",
        "2018/05/28"
    ],
    [
        "64,020",
        "63,300",
        "64,440",
        "63,630",
        0,
        "340",
        "0.53%",
        "2018/05/27"
    ],
    [
        "63,660",
        "63,280",
        "63,970",
        "63,970",
        1,
        "300",
        "0.47%",
        "2018/05/26"
    ],
    [
        "63,450",
        "63,360",
        "63,670",
        "63,670",
        1,
        "230",
        "0.36%",
        "2018/05/25"
    ],
    [
        "63,630",
        "62,430",
        "64,250",
        "63,440",
        0,
        "200",
        "0.32%",
        "2018/05/24"
    ],
    [
        "63,860",
        "63,310",
        "63,990",
        "63,640",
        0,
        "230",
        "0.36%",
        "2018/05/23"
    ],
    [
        "63,320",
        "62,410",
        "64,410",
        "63,870",
        1,
        "540",
        "0.85%",
        "2018/05/22"
    ],
    [
        "62,130",
        "62,060",
        "64,050",
        "63,330",
        1,
        "1320",
        "2.13%",
        "2018/05/21"
    ],
    [
        "61,250",
        "60,650",
        "62,250",
        "62,010",
        1,
        "630",
        "1.03%",
        "2018/05/20"
    ],
    [
        "62,630",
        "61,380",
        "62,710",
        "61,380",
        0,
        "1260",
        "2.05%",
        "2018/05/19"
    ],
    [
        "62,750",
        "62,600",
        "62,980",
        "62,640",
        0,
        "100",
        "0.16%",
        "2018/05/18"
    ],
    [
        "61,530",
        "61,380",
        "63,650",
        "62,740",
        1,
        "1220",
        "1.98%",
        "2018/05/17"
    ],
    [
        "64,150",
        "60,940",
        "65,280",
        "61,520",
        0,
        "2620",
        "4.26%",
        "2018/05/16"
    ],
    [
        "63,310",
        "62,050",
        "64,290",
        "64,140",
        1,
        "840",
        "1.33%",
        "2018/05/15"
    ],
    [
        "64,540",
        "61,130",
        "64,560",
        "63,300",
        0,
        "1250",
        "1.97%",
        "2018/05/14"
    ],
    [
        "65,410",
        "63,990",
        "66,300",
        "64,550",
        0,
        "1420",
        "2.2%",
        "2018/05/13"
    ],
    [
        "66,920",
        "64,370",
        "67,480",
        "65,970",
        0,
        "930",
        "1.41%",
        "2018/05/12"
    ],
    [
        "66,520",
        "66,300",
        "66,990",
        "66,900",
        1,
        "370",
        "0.56%",
        "2018/05/11"
    ],
    [
        "65,720",
        "64,660",
        "68,090",
        "66,530",
        1,
        "820",
        "1.25%",
        "2018/05/10"
    ],
    [
        "63,890",
        "63,650",
        "66,840",
        "65,710",
        1,
        "1810",
        "2.83%",
        "2018/05/09"
    ],
    [
        "59,220",
        "59,080",
        "64,420",
        "63,900",
        1,
        "4670",
        "7.88%",
        "2018/05/08"
    ],
    [
        "63,510",
        "59,060",
        "63,650",
        "59,230",
        0,
        "4270",
        "7.21%",
        "2018/05/07"
    ],
    [
        "63,810",
        "62,180",
        "65,600",
        "63,500",
        0,
        "330",
        "0.52%",
        "2018/05/06"
    ],
    [
        "61,150",
        "61,100",
        "65,130",
        "63,830",
        1,
        "2670",
        "4.37%",
        "2018/05/05"
    ],
    [
        "61,190",
        "61,090",
        "61,420",
        "61,160",
        0,
        "10",
        "0.02%",
        "2018/05/04"
    ],
    [
        "59,630",
        "59,440",
        "61,970",
        "61,170",
        1,
        "1530",
        "2.57%",
        "2018/05/03"
    ],
    [
        "59,640",
        "59,310",
        "59,740",
        "59,640",
        0,
        "10",
        "0.02%",
        "2018/05/02"
    ],
    [
        "57,020",
        "57,020",
        "60,390",
        "59,650",
        1,
        "2620",
        "4.59%",
        "2018/05/01"
    ],
    [
        "58,520",
        "56,610",
        "59,610",
        "57,030",
        0,
        "1510",
        "2.65%",
        "2018/04/30"
    ],
    [
        "57,110",
        "56,950",
        "58,540",
        "58,540",
        1,
        "1430",
        "2.5%",
        "2018/04/29"
    ],
    [
        "56,050",
        "56,040",
        "57,180",
        "57,110",
        1,
        "1080",
        "1.93%",
        "2018/04/28"
    ],
    [
        "55,460",
        "55,310",
        "56,420",
        "56,350",
        1,
        "880",
        "1.59%",
        "2018/04/26"
    ],
    [
        "54,250",
        "54,110",
        "55,600",
        "55,470",
        1,
        "1240",
        "2.29%",
        "2018/04/25"
    ],
    [
        "54,830",
        "54,450",
        "55,240",
        "54,500",
        0,
        "790",
        "1.45%",
        "2018/04/24"
    ],
    [
        "55,880",
        "54,880",
        "56,010",
        "55,290",
        0,
        "580",
        "1.05%",
        "2018/04/23"
    ],
    [
        "56,170",
        "55,870",
        "56,330",
        "55,870",
        0,
        "460",
        "0.82%",
        "2018/04/22"
    ],
    [
        "56,120",
        "56,020",
        "56,480",
        "56,330",
        1,
        "200",
        "0.36%",
        "2018/04/21"
    ],
    [
        "55,730",
        "55,680",
        "56,160",
        "56,130",
        1,
        "390",
        "0.7%",
        "2018/04/20"
    ],
    [
        "55,930",
        "55,470",
        "55,960",
        "55,740",
        0,
        "180",
        "0.32%",
        "2018/04/19"
    ],
    [
        "53,380",
        "53,310",
        "55,970",
        "55,920",
        1,
        "13920",
        "33.14%",
        "2018/04/18"
    ],
    [
        "42,000",
        "42,000",
        "42,000",
        "42,000",
        0,
        "16650",
        "39.64%",
        "2018/04/11"
    ],
    [
        "56,450",
        "56,450",
        "60,480",
        "58,650",
        1,
        "2050",
        "3.62%",
        "2018/04/09"
    ],
    [
        "52,450",
        "52,080",
        "57,050",
        "56,600",
        1,
        "4890",
        "9.46%",
        "2018/04/08"
    ],
    [
        "50,700",
        "50,700",
        "51,850",
        "51,710",
        1,
        "770",
        "1.51%",
        "2018/04/07"
    ],
    [
        "50,430",
        "50,400",
        "50,940",
        "50,940",
        1,
        "380",
        "0.75%",
        "2018/04/05"
    ],
    [
        "50,550",
        "50,050",
        "50,560",
        "50,560",
        1,
        "20",
        "0.04%",
        "2018/04/04"
    ],
    [
        "49,850",
        "49,850",
        "51,450",
        "50,540",
        0,
        "260",
        "0.51%",
        "2018/04/03"
    ],
    [
        "50,800",
        "50,800",
        "50,800",
        "50,800",
        1,
        "510",
        "1.01%",
        "2018/04/02"
    ],
    [
        "50,450",
        "50,290",
        "50,450",
        "50,290",
        0,
        "510",
        "1.01%",
        "2018/04/01"
    ],
    [
        "50,850",
        "50,800",
        "50,850",
        "50,800",
        0,
        "220",
        "0.43%",
        "2018/03/31"
    ],
    [
        "51,020",
        "51,020",
        "51,020",
        "51,020",
        1,
        "570",
        "1.13%",
        "2018/03/30"
    ],
    [
        "50,570",
        "50,410",
        "51,400",
        "50,450",
        0,
        "10",
        "0.02%",
        "2018/03/29"
    ],
    [
        "50,440",
        "50,340",
        "50,700",
        "50,460",
        0,
        "30",
        "0.06%",
        "2018/03/28"
    ],
    [
        "51,010",
        "49,600",
        "51,400",
        "50,490",
        0,
        "540",
        "1.07%",
        "2018/03/27"
    ],
    [
        "49,710",
        "49,710",
        "51,180",
        "51,030",
        1,
        "1120",
        "2.24%",
        "2018/03/26"
    ],
    [
        "49,390",
        "49,210",
        "50,080",
        "49,910",
        1,
        "700",
        "1.42%",
        "2018/03/25"
    ],
    [
        "48,810",
        "48,810",
        "49,210",
        "49,210",
        1,
        "220",
        "0.45%",
        "2018/03/24"
    ],
    [
        "48,750",
        "48,750",
        "49,130",
        "48,990",
        1,
        "420",
        "0.86%",
        "2018/03/20"
    ],
    [
        "48,280",
        "48,280",
        "48,750",
        "48,570",
        1,
        "380",
        "0.79%",
        "2018/03/19"
    ],
    [
        "48,290",
        "48,190",
        "48,290",
        "48,190",
        0,
        "120",
        "0.25%",
        "2018/03/18"
    ],
    [
        "48,670",
        "48,290",
        "48,740",
        "48,310",
        0,
        "340",
        "0.7%",
        "2018/03/17"
    ],
    [
        "48,650",
        "48,650",
        "48,650",
        "48,650",
        1,
        "160",
        "0.33%",
        "2018/03/16"
    ],
    [
        "48,550",
        "48,370",
        "48,560",
        "48,490",
        0,
        "20",
        "0.04%",
        "2018/03/15"
    ],
    [
        "48,210",
        "48,060",
        "48,510",
        "48,510",
        1,
        "350",
        "0.73%",
        "2018/03/14"
    ],
    [
        "48,270",
        "47,820",
        "48,420",
        "48,160",
        0,
        "100",
        "0.21%",
        "2018/03/13"
    ],
    [
        "48,080",
        "47,230",
        "48,500",
        "48,260",
        1,
        "230",
        "0.48%",
        "2018/03/12"
    ],
    [
        "47,920",
        "47,850",
        "48,030",
        "48,030",
        1,
        "70",
        "0.15%",
        "2018/03/11"
    ],
    [
        "48,340",
        "47,960",
        "48,340",
        "47,960",
        1,
        "70",
        "0.15%",
        "2018/03/10"
    ],
    [
        "47,890",
        "47,890",
        "47,890",
        "47,890",
        1,
        "30",
        "0.06%",
        "2018/03/09"
    ],
    [
        "47,890",
        "47,850",
        "47,900",
        "47,860",
        0,
        "20",
        "0.04%",
        "2018/03/08"
    ],
    [
        "47,950",
        "47,840",
        "47,960",
        "47,880",
        1,
        "130",
        "0.27%",
        "2018/03/07"
    ],
    [
        "47,740",
        "47,730",
        "47,800",
        "47,750",
        1,
        "60",
        "0.13%",
        "2018/03/06"
    ],
    [
        "47,730",
        "47,630",
        "47,790",
        "47,690",
        0,
        "10",
        "0.02%",
        "2018/03/05"
    ],
    [
        "47,110",
        "47,080",
        "47,700",
        "47,700",
        1,
        "620",
        "1.32%",
        "2018/03/04"
    ],
    [
        "44,680",
        "44,670",
        "47,330",
        "47,080",
        1,
        "2390",
        "5.35%",
        "2018/03/03"
    ],
    [
        "44,690",
        "44,690",
        "44,690",
        "44,690",
        0,
        "10",
        "0.02%",
        "2018/03/02"
    ],
    [
        "44,700",
        "44,690",
        "44,700",
        "44,700",
        0,
        "10",
        "0.02%",
        "2018/03/01"
    ],
    [
        "44,710",
        "44,710",
        "44,710",
        "44,710",
        0,
        "10",
        "0.02%",
        "2018/02/28"
    ],
    [
        "44,760",
        "44,720",
        "44,760",
        "44,720",
        0,
        "60",
        "0.13%",
        "2018/02/27"
    ],
    [
        "44,780",
        "44,760",
        "44,780",
        "44,780",
        1,
        "20",
        "0.04%",
        "2018/02/26"
    ],
    [
        "44,790",
        "44,750",
        "44,800",
        "44,760",
        0,
        "20",
        "0.04%",
        "2018/02/25"
    ],
    [
        "44,900",
        "44,770",
        "44,900",
        "44,780",
        0,
        "150",
        "0.33%",
        "2018/02/24"
    ],
    [
        "45,130",
        "44,930",
        "45,250",
        "44,930",
        0,
        "250",
        "0.56%",
        "2018/02/22"
    ],
    [
        "45,700",
        "45,180",
        "45,700",
        "45,180",
        0,
        "570",
        "1.26%",
        "2018/02/21"
    ],
    [
        "46,060",
        "45,670",
        "46,060",
        "45,750",
        0,
        "340",
        "0.74%",
        "2018/02/19"
    ],
    [
        "46,970",
        "46,090",
        "46,970",
        "46,090",
        0,
        "880",
        "1.91%",
        "2018/02/18"
    ],
    [
        "47,380",
        "46,970",
        "47,450",
        "46,970",
        0,
        "410",
        "0.87%",
        "2018/02/17"
    ],
    [
        "47,900",
        "47,380",
        "47,900",
        "47,380",
        0,
        "790",
        "1.67%",
        "2018/02/15"
    ],
    [
        "48,750",
        "48,160",
        "48,750",
        "48,170",
        0,
        "600",
        "1.25%",
        "2018/02/14"
    ],
    [
        "48,720",
        "48,450",
        "49,120",
        "48,770",
        1,
        "280",
        "0.58%",
        "2018/02/13"
    ],
    [
        "47,320",
        "47,320",
        "48,500",
        "48,490",
        1,
        "1220",
        "2.58%",
        "2018/02/12"
    ],
    [
        "47,260",
        "47,250",
        "47,350",
        "47,270",
        1,
        "20",
        "0.04%",
        "2018/02/11"
    ],
    [
        "46,640",
        "46,420",
        "47,500",
        "47,250",
        1,
        "550",
        "1.18%",
        "2018/02/10"
    ],
    [
        "45,430",
        "45,370",
        "46,850",
        "46,700",
        1,
        "1250",
        "2.75%",
        "2018/02/08"
    ],
    [
        "46,930",
        "45,410",
        "47,800",
        "45,450",
        0,
        "1450",
        "3.19%",
        "2018/02/07"
    ],
    [
        "46,660",
        "46,110",
        "47,020",
        "46,900",
        1,
        "140",
        "0.3%",
        "2018/02/06"
    ],
    [
        "47,490",
        "46,730",
        "47,590",
        "46,760",
        0,
        "680",
        "1.45%",
        "2018/02/05"
    ],
    [
        "47,090",
        "46,890",
        "47,790",
        "47,440",
        1,
        "400",
        "0.85%",
        "2018/02/04"
    ],
    [
        "46,540",
        "46,410",
        "47,080",
        "47,040",
        1,
        "570",
        "1.23%",
        "2018/02/03"
    ],
    [
        "46,480",
        "46,380",
        "46,540",
        "46,470",
        1,
        "20",
        "0.04%",
        "2018/02/01"
    ],
    [
        "45,880",
        "45,620",
        "46,450",
        "46,450",
        1,
        "780",
        "1.71%",
        "2018/01/31"
    ],
    [
        "45,450",
        "45,420",
        "45,830",
        "45,670",
        1,
        "170",
        "0.37%",
        "2018/01/30"
    ],
    [
        "45,700",
        "45,490",
        "46,080",
        "45,500",
        0,
        "180",
        "0.4%",
        "2018/01/29"
    ],
    [
        "45,230",
        "45,230",
        "45,690",
        "45,680",
        1,
        "520",
        "1.15%",
        "2018/01/28"
    ],
    [
        "45,230",
        "45,010",
        "45,280",
        "45,160",
        0,
        "170",
        "0.38%",
        "2018/01/27"
    ],
    [
        "45,630",
        "45,330",
        "45,650",
        "45,330",
        0,
        "330",
        "0.73%",
        "2018/01/25"
    ],
    [
        "45,610",
        "45,530",
        "46,010",
        "45,660",
        0,
        "140",
        "0.31%",
        "2018/01/24"
    ],
    [
        "45,780",
        "45,550",
        "46,460",
        "45,800",
        1,
        "10",
        "0.02%",
        "2018/01/23"
    ],
    [
        "46,230",
        "45,600",
        "46,980",
        "45,790",
        0,
        "180",
        "0.39%",
        "2018/01/22"
    ],
    [
        "45,530",
        "45,420",
        "46,420",
        "45,970",
        1,
        "640",
        "1.41%",
        "2018/01/21"
    ],
    [
        "44,570",
        "44,570",
        "45,650",
        "45,330",
        1,
        "750",
        "1.68%",
        "2018/01/20"
    ],
    [
        "44,610",
        "44,500",
        "44,910",
        "44,580",
        1,
        "100",
        "0.22%",
        "2018/01/18"
    ],
    [
        "44,370",
        "44,100",
        "44,590",
        "44,480",
        1,
        "190",
        "0.43%",
        "2018/01/17"
    ],
    [
        "44,280",
        "44,200",
        "44,480",
        "44,290",
        1,
        "80",
        "0.18%",
        "2018/01/16"
    ],
    [
        "44,170",
        "43,920",
        "44,230",
        "44,210",
        0,
        "50",
        "0.11%",
        "2018/01/15"
    ],
    [
        "44,110",
        "44,090",
        "44,520",
        "44,260",
        1,
        "150",
        "0.34%",
        "2018/01/14"
    ],
    [
        "43,690",
        "43,670",
        "44,140",
        "44,110",
        0,
        "40",
        "0.09%",
        "2018/01/13"
    ],
    [
        "44,030",
        "44,030",
        "44,380",
        "44,150",
        1,
        "140",
        "0.32%",
        "2018/01/11"
    ],
    [
        "43,690",
        "43,690",
        "44,020",
        "44,010",
        1,
        "350",
        "0.8%",
        "2018/01/10"
    ],
    [
        "43,650",
        "43,490",
        "43,970",
        "43,660",
        0,
        "290",
        "0.66%",
        "2018/01/09"
    ],
    [
        "43,680",
        "43,680",
        "44,150",
        "43,950",
        1,
        "420",
        "0.96%",
        "2018/01/08"
    ],
    [
        "43,340",
        "43,340",
        "43,580",
        "43,530",
        1,
        "210",
        "0.48%",
        "2018/01/07"
    ],
    [
        "43,200",
        "42,800",
        "43,320",
        "43,320",
        1,
        "80",
        "0.19%",
        "2018/01/06"
    ],
    [
        "43,640",
        "43,130",
        "43,690",
        "43,240",
        0,
        "500",
        "1.16%",
        "2018/01/04"
    ],
    [
        "43,380",
        "43,000",
        "43,910",
        "43,740",
        1,
        "350",
        "0.81%",
        "2018/01/03"
    ],
    [
        "42,960",
        "42,850",
        "43,460",
        "43,390",
        1,
        "510",
        "1.19%",
        "2018/01/02"
    ],
    [
        "42,990",
        "42,880",
        "43,230",
        "42,880",
        2,
        "-",
        "-",
        "2018/01/01"
    ],
    [
        "42,420",
        "42,420",
        "42,920",
        "42,880",
        1,
        "530",
        "1.25%",
        "2017/12/31"
    ],
    [
        "42,150",
        "42,110",
        "42,360",
        "42,350",
        1,
        "320",
        "0.76%",
        "2017/12/30"
    ],
    [
        "41,930",
        "41,920",
        "42,100",
        "42,030",
        1,
        "140",
        "0.33%",
        "2017/12/28"
    ],
    [
        "41,800",
        "41,800",
        "42,100",
        "41,890",
        2,
        "-",
        "-",
        "2017/12/27"
    ],
    [
        "41,800",
        "41,750",
        "41,890",
        "41,890",
        1,
        "100",
        "0.24%",
        "2017/12/26"
    ],
    [
        "41,900",
        "41,790",
        "41,950",
        "41,790",
        0,
        "150",
        "0.36%",
        "2017/12/25"
    ],
    [
        "41,950",
        "41,860",
        "41,980",
        "41,940",
        1,
        "80",
        "0.19%",
        "2017/12/24"
    ],
    [
        "42,000",
        "41,850",
        "42,000",
        "41,860",
        0,
        "80",
        "0.19%",
        "2017/12/23"
    ],
    [
        "41,940",
        "41,940",
        "41,940",
        "41,940",
        1,
        "80",
        "0.19%",
        "2017/12/21"
    ],
    [
        "41,900",
        "41,860",
        "41,970",
        "41,860",
        0,
        "110",
        "0.26%",
        "2017/12/20"
    ],
    [
        "41,800",
        "41,800",
        "41,970",
        "41,970",
        1,
        "160",
        "0.38%",
        "2017/12/19"
    ],
    [
        "41,850",
        "41,780",
        "41,870",
        "41,810",
        0,
        "20",
        "0.05%",
        "2017/12/18"
    ],
    [
        "41,830",
        "41,810",
        "42,000",
        "41,830",
        0,
        "70",
        "0.17%",
        "2017/12/17"
    ],
    [
        "42,090",
        "41,900",
        "42,090",
        "41,900",
        0,
        "210",
        "0.5%",
        "2017/12/16"
    ],
    [
        "42,090",
        "42,030",
        "42,110",
        "42,110",
        0,
        "80",
        "0.19%",
        "2017/12/14"
    ],
    [
        "42,080",
        "42,080",
        "42,230",
        "42,190",
        0,
        "10",
        "0.02%",
        "2017/12/13"
    ],
    [
        "42,130",
        "42,040",
        "42,220",
        "42,200",
        1,
        "90",
        "0.21%",
        "2017/12/12"
    ],
    [
        "42,140",
        "42,070",
        "42,170",
        "42,110",
        1,
        "40",
        "0.1%",
        "2017/12/11"
    ],
    [
        "42,070",
        "42,060",
        "42,200",
        "42,070",
        1,
        "40",
        "0.1%",
        "2017/12/10"
    ],
    [
        "41,900",
        "41,860",
        "42,030",
        "42,030",
        1,
        "80",
        "0.19%",
        "2017/12/09"
    ],
    [
        "41,960",
        "41,930",
        "42,000",
        "41,950",
        0,
        "70",
        "0.17%",
        "2017/12/07"
    ],
    [
        "41,980",
        "41,950",
        "42,140",
        "42,020",
        1,
        "160",
        "0.38%",
        "2017/12/05"
    ],
    [
        "41,660",
        "41,660",
        "41,920",
        "41,860",
        1,
        "220",
        "0.53%",
        "2017/12/04"
    ],
    [
        "41,500",
        "41,480",
        "41,680",
        "41,640",
        1,
        "90",
        "0.22%",
        "2017/12/03"
    ],
    [
        "41,450",
        "41,440",
        "41,550",
        "41,550",
        1,
        "160",
        "0.39%",
        "2017/12/02"
    ],
    [
        "41,380",
        "41,320",
        "41,390",
        "41,390",
        1,
        "30",
        "0.07%",
        "2017/11/30"
    ],
    [
        "41,340",
        "41,250",
        "41,480",
        "41,360",
        1,
        "90",
        "0.22%",
        "2017/11/29"
    ],
    [
        "41,190",
        "41,180",
        "41,290",
        "41,270",
        1,
        "90",
        "0.22%",
        "2017/11/28"
    ],
    [
        "41,150",
        "41,150",
        "41,180",
        "41,180",
        2,
        "-",
        "-",
        "2017/11/27"
    ],
    [
        "41,220",
        "41,110",
        "41,220",
        "41,180",
        0,
        "90",
        "0.22%",
        "2017/11/26"
    ],
    [
        "41,230",
        "41,200",
        "41,290",
        "41,270",
        1,
        "30",
        "0.07%",
        "2017/11/25"
    ],
    [
        "41,230",
        "41,230",
        "41,280",
        "41,240",
        1,
        "30",
        "0.07%",
        "2017/11/23"
    ],
    [
        "41,020",
        "41,010",
        "41,250",
        "41,210",
        1,
        "280",
        "0.68%",
        "2017/11/22"
    ],
    [
        "40,920",
        "40,910",
        "40,990",
        "40,930",
        0,
        "10",
        "0.02%",
        "2017/11/21"
    ],
    [
        "41,000",
        "40,930",
        "41,050",
        "40,940",
        0,
        "20",
        "0.05%",
        "2017/11/20"
    ],
    [
        "40,960",
        "40,950",
        "40,990",
        "40,960",
        0,
        "40",
        "0.1%",
        "2017/11/18"
    ],
    [
        "40,980",
        "40,960",
        "41,010",
        "41,000",
        0,
        "10",
        "0.02%",
        "2017/11/16"
    ],
    [
        "41,100",
        "40,970",
        "41,100",
        "41,010",
        0,
        "210",
        "0.51%",
        "2017/11/15"
    ],
    [
        "41,340",
        "41,120",
        "41,380",
        "41,220",
        0,
        "140",
        "0.34%",
        "2017/11/14"
    ],
    [
        "40,970",
        "40,970",
        "41,360",
        "41,360",
        1,
        "370",
        "0.9%",
        "2017/11/13"
    ],
    [
        "40,850",
        "40,850",
        "40,990",
        "40,990",
        1,
        "160",
        "0.39%",
        "2017/11/12"
    ],
    [
        "40,750",
        "40,750",
        "40,850",
        "40,830",
        1,
        "90",
        "0.22%",
        "2017/11/11"
    ],
    [
        "40,710",
        "40,700",
        "40,760",
        "40,740",
        1,
        "40",
        "0.1%",
        "2017/11/08"
    ],
    [
        "40,730",
        "40,690",
        "40,770",
        "40,700",
        0,
        "20",
        "0.05%",
        "2017/11/07"
    ],
    [
        "40,700",
        "40,690",
        "40,740",
        "40,720",
        1,
        "60",
        "0.15%",
        "2017/11/06"
    ],
    [
        "40,520",
        "40,510",
        "40,700",
        "40,660",
        1,
        "120",
        "0.3%",
        "2017/11/05"
    ],
    [
        "40,550",
        "40,500",
        "40,550",
        "40,540",
        2,
        "-",
        "-",
        "2017/11/04"
    ],
    [
        "40,570",
        "40,490",
        "40,570",
        "40,540",
        0,
        "40",
        "0.1%",
        "2017/11/02"
    ],
    [
        "40,550",
        "40,520",
        "40,620",
        "40,580",
        1,
        "60",
        "0.15%",
        "2017/11/01"
    ],
    [
        "40,530",
        "40,520",
        "40,570",
        "40,520",
        0,
        "30",
        "0.07%",
        "2017/10/31"
    ],
    [
        "40,710",
        "40,540",
        "40,720",
        "40,550",
        0,
        "140",
        "0.35%",
        "2017/10/30"
    ],
    [
        "40,670",
        "40,620",
        "40,760",
        "40,690",
        1,
        "90",
        "0.22%",
        "2017/10/29"
    ],
    [
        "40,400",
        "40,390",
        "40,600",
        "40,600",
        1,
        "280",
        "0.69%",
        "2017/10/28"
    ],
    [
        "40,300",
        "40,260",
        "40,330",
        "40,320",
        1,
        "40",
        "0.1%",
        "2017/10/26"
    ],
    [
        "40,330",
        "40,220",
        "40,330",
        "40,280",
        0,
        "20",
        "0.05%",
        "2017/10/25"
    ],
    [
        "40,200",
        "40,190",
        "40,350",
        "40,300",
        1,
        "120",
        "0.3%",
        "2017/10/24"
    ],
    [
        "40,120",
        "40,110",
        "40,180",
        "40,180",
        1,
        "70",
        "0.17%",
        "2017/10/23"
    ],
    [
        "40,140",
        "40,110",
        "40,160",
        "40,110",
        0,
        "20",
        "0.05%",
        "2017/10/22"
    ],
    [
        "40,140",
        "40,130",
        "40,190",
        "40,130",
        0,
        "40",
        "0.1%",
        "2017/10/21"
    ],
    [
        "40,220",
        "40,110",
        "40,220",
        "40,170",
        0,
        "40",
        "0.1%",
        "2017/10/19"
    ],
    [
        "40,170",
        "40,170",
        "40,340",
        "40,210",
        1,
        "20",
        "0.05%",
        "2017/10/18"
    ],
    [
        "40,070",
        "40,070",
        "40,190",
        "40,190",
        1,
        "110",
        "0.27%",
        "2017/10/17"
    ],
    [
        "40,060",
        "40,010",
        "40,150",
        "40,080",
        1,
        "10",
        "0.02%",
        "2017/10/16"
    ],
    [
        "39,950",
        "39,930",
        "40,080",
        "40,070",
        1,
        "100",
        "0.25%",
        "2017/10/15"
    ],
    [
        "40,190",
        "39,970",
        "40,190",
        "39,970",
        0,
        "200",
        "0.5%",
        "2017/10/14"
    ],
    [
        "40,180",
        "40,170",
        "40,180",
        "40,170",
        1,
        "10",
        "0.02%",
        "2017/10/12"
    ],
    [
        "40,220",
        "40,040",
        "40,230",
        "40,160",
        0,
        "80",
        "0.2%",
        "2017/10/11"
    ],
    [
        "40,480",
        "39,830",
        "40,490",
        "40,240",
        0,
        "170",
        "0.42%",
        "2017/10/10"
    ],
    [
        "39,760",
        "39,740",
        "40,410",
        "40,410",
        1,
        "630",
        "1.58%",
        "2017/10/09"
    ],
    [
        "39,660",
        "39,600",
        "39,980",
        "39,780",
        1,
        "70",
        "0.18%",
        "2017/10/08"
    ],
    [
        "39,540",
        "39,530",
        "39,710",
        "39,710",
        1,
        "230",
        "0.58%",
        "2017/10/07"
    ],
    [
        "39,380",
        "39,380",
        "39,480",
        "39,480",
        1,
        "110",
        "0.28%",
        "2017/10/05"
    ],
    [
        "39,240",
        "39,240",
        "39,370",
        "39,370",
        1,
        "70",
        "0.18%",
        "2017/10/04"
    ],
    [
        "39,170",
        "39,170",
        "39,300",
        "39,300",
        1,
        "140",
        "0.36%",
        "2017/10/03"
    ],
    [
        "39,120",
        "39,120",
        "39,160",
        "39,160",
        1,
        "50",
        "0.13%",
        "2017/10/02"
    ],
    [
        "39,080",
        "39,080",
        "39,110",
        "39,110",
        1,
        "40",
        "0.1%",
        "2017/09/28"
    ],
    [
        "39,050",
        "39,050",
        "39,090",
        "39,070",
        1,
        "10",
        "0.03%",
        "2017/09/27"
    ],
    [
        "39,010",
        "39,010",
        "39,130",
        "39,060",
        1,
        "60",
        "0.15%",
        "2017/09/26"
    ],
    [
        "38,930",
        "38,930",
        "39,000",
        "39,000",
        1,
        "80",
        "0.21%",
        "2017/09/25"
    ],
    [
        "38,920",
        "38,920",
        "38,930",
        "38,920",
        0,
        "10",
        "0.03%",
        "2017/09/24"
    ],
    [
        "38,940",
        "38,910",
        "38,960",
        "38,930",
        1,
        "10",
        "0.03%",
        "2017/09/23"
    ],
    [
        "38,920",
        "38,920",
        "38,920",
        "38,920",
        0,
        "10",
        "0.03%",
        "2017/09/21"
    ],
    [
        "38,930",
        "38,910",
        "38,930",
        "38,930",
        1,
        "10",
        "0.03%",
        "2017/09/20"
    ],
    [
        "38,950",
        "38,920",
        "38,950",
        "38,920",
        0,
        "50",
        "0.13%",
        "2017/09/19"
    ],
    [
        "38,970",
        "38,960",
        "39,000",
        "38,970",
        0,
        "10",
        "0.03%",
        "2017/09/18"
    ],
    [
        "39,080",
        "38,980",
        "39,080",
        "38,980",
        0,
        "60",
        "0.15%",
        "2017/09/17"
    ],
    [
        "39,120",
        "39,040",
        "39,120",
        "39,040",
        0,
        "60",
        "0.15%",
        "2017/09/16"
    ],
    [
        "39,140",
        "39,090",
        "39,140",
        "39,100",
        0,
        "100",
        "0.26%",
        "2017/09/14"
    ],
    [
        "39,160",
        "39,090",
        "39,250",
        "39,200",
        1,
        "60",
        "0.15%",
        "2017/09/13"
    ],
    [
        "39,010",
        "39,000",
        "39,170",
        "39,140",
        1,
        "140",
        "0.36%",
        "2017/09/12"
    ],
    [
        "39,010",
        "38,980",
        "39,010",
        "39,000",
        2,
        "-",
        "-",
        "2017/09/11"
    ],
    [
        "39,050",
        "39,000",
        "39,060",
        "39,000",
        0,
        "40",
        "0.1%",
        "2017/09/10"
    ],
    [
        "38,950",
        "38,950",
        "39,040",
        "39,040",
        1,
        "100",
        "0.26%",
        "2017/09/07"
    ],
    [
        "38,830",
        "38,830",
        "38,960",
        "38,940",
        1,
        "120",
        "0.31%",
        "2017/09/06"
    ],
    [
        "38,780",
        "38,760",
        "38,820",
        "38,820",
        1,
        "30",
        "0.08%",
        "2017/09/05"
    ],
    [
        "38,910",
        "38,790",
        "38,930",
        "38,790",
        0,
        "110",
        "0.28%",
        "2017/09/04"
    ],
    [
        "38,830",
        "38,830",
        "38,900",
        "38,900",
        1,
        "80",
        "0.21%",
        "2017/09/03"
    ],
    [
        "38,750",
        "38,750",
        "38,820",
        "38,820",
        1,
        "80",
        "0.21%",
        "2017/09/02"
    ],
    [
        "38,730",
        "38,730",
        "38,740",
        "38,740",
        1,
        "20",
        "0.05%",
        "2017/08/31"
    ],
    [
        "38,650",
        "38,650",
        "38,720",
        "38,720",
        1,
        "90",
        "0.23%",
        "2017/08/30"
    ],
    [
        "38,570",
        "38,570",
        "38,630",
        "38,630",
        1,
        "50",
        "0.13%",
        "2017/08/29"
    ],
    [
        "38,580",
        "38,580",
        "38,600",
        "38,580",
        0,
        "10",
        "0.03%",
        "2017/08/28"
    ],
    [
        "38,530",
        "38,530",
        "38,650",
        "38,590",
        1,
        "70",
        "0.18%",
        "2017/08/27"
    ],
    [
        "38,390",
        "38,390",
        "38,520",
        "38,520",
        1,
        "140",
        "0.36%",
        "2017/08/26"
    ],
    [
        "38,340",
        "38,340",
        "38,380",
        "38,380",
        1,
        "50",
        "0.13%",
        "2017/08/24"
    ],
    [
        "38,310",
        "38,310",
        "38,330",
        "38,330",
        1,
        "30",
        "0.08%",
        "2017/08/23"
    ],
    [
        "38,310",
        "38,300",
        "38,310",
        "38,300",
        2,
        "-",
        "-",
        "2017/08/22"
    ],
    [
        "38,270",
        "38,270",
        "38,320",
        "38,300",
        1,
        "20",
        "0.05%",
        "2017/08/21"
    ],
    [
        "38,250",
        "38,250",
        "38,280",
        "38,280",
        1,
        "40",
        "0.1%",
        "2017/08/20"
    ],
    [
        "38,190",
        "38,190",
        "38,240",
        "38,240",
        1,
        "40",
        "0.1%",
        "2017/08/19"
    ],
    [
        "38,190",
        "38,190",
        "38,200",
        "38,200",
        2,
        "-",
        "-",
        "2017/08/17"
    ],
    [
        "38,190",
        "38,180",
        "38,200",
        "38,200",
        1,
        "30",
        "0.08%",
        "2017/08/16"
    ],
    [
        "38,140",
        "38,140",
        "38,170",
        "38,170",
        1,
        "40",
        "0.1%",
        "2017/08/15"
    ],
    [
        "38,130",
        "38,130",
        "38,130",
        "38,130",
        1,
        "10",
        "0.03%",
        "2017/08/14"
    ],
    [
        "38,140",
        "38,100",
        "38,140",
        "38,120",
        0,
        "10",
        "0.03%",
        "2017/08/13"
    ],
    [
        "38,120",
        "38,120",
        "38,130",
        "38,130",
        1,
        "20",
        "0.05%",
        "2017/08/12"
    ],
    [
        "38,120",
        "38,110",
        "38,130",
        "38,110",
        2,
        "-",
        "-",
        "2017/08/09"
    ],
    [
        "38,140",
        "38,110",
        "38,140",
        "38,110",
        0,
        "40",
        "0.1%",
        "2017/08/08"
    ],
    [
        "38,200",
        "38,150",
        "38,200",
        "38,150",
        0,
        "60",
        "0.16%",
        "2017/08/07"
    ],
    [
        "38,250",
        "38,200",
        "38,250",
        "38,210",
        0,
        "50",
        "0.13%",
        "2017/08/06"
    ],
    [
        "38,220",
        "38,220",
        "38,260",
        "38,260",
        1,
        "50",
        "0.13%",
        "2017/08/03"
    ],
    [
        "38,200",
        "38,190",
        "38,210",
        "38,210",
        1,
        "20",
        "0.05%",
        "2017/08/02"
    ],
    [
        "38,140",
        "38,140",
        "38,210",
        "38,190",
        1,
        "60",
        "0.16%",
        "2017/08/01"
    ],
    [
        "38,110",
        "38,100",
        "38,130",
        "38,130",
        1,
        "10",
        "0.03%",
        "2017/07/31"
    ],
    [
        "38,080",
        "38,080",
        "38,130",
        "38,120",
        1,
        "50",
        "0.13%",
        "2017/07/30"
    ],
    [
        "38,020",
        "38,010",
        "38,070",
        "38,070",
        1,
        "60",
        "0.16%",
        "2017/07/29"
    ],
    [
        "38,020",
        "38,010",
        "38,040",
        "38,010",
        1,
        "10",
        "0.03%",
        "2017/07/27"
    ],
    [
        "37,810",
        "37,810",
        "38,000",
        "38,000",
        1,
        "210",
        "0.56%",
        "2017/07/26"
    ],
    [
        "37,730",
        "37,720",
        "37,790",
        "37,790",
        1,
        "70",
        "0.19%",
        "2017/07/25"
    ],
    [
        "37,740",
        "37,710",
        "37,740",
        "37,720",
        0,
        "30",
        "0.08%",
        "2017/07/24"
    ],
    [
        "37,750",
        "37,740",
        "37,750",
        "37,750",
        0,
        "10",
        "0.03%",
        "2017/07/23"
    ],
    [
        "37,850",
        "37,760",
        "37,850",
        "37,760",
        0,
        "60",
        "0.16%",
        "2017/07/22"
    ],
    [
        "37,820",
        "37,820",
        "37,820",
        "37,820",
        1,
        "50",
        "0.13%",
        "2017/07/20"
    ],
    [
        "37,770",
        "37,770",
        "37,770",
        "37,770",
        0,
        "10",
        "0.03%",
        "2017/07/19"
    ],
    [
        "37,780",
        "37,780",
        "37,790",
        "37,780",
        0,
        "10",
        "0.03%",
        "2017/07/18"
    ],
    [
        "37,810",
        "37,770",
        "37,810",
        "37,790",
        0,
        "10",
        "0.03%",
        "2017/07/17"
    ],
    [
        "37,810",
        "37,790",
        "37,830",
        "37,800",
        0,
        "20",
        "0.05%",
        "2017/07/16"
    ],
    [
        "37,810",
        "37,800",
        "37,830",
        "37,820",
        0,
        "30",
        "0.08%",
        "2017/07/15"
    ],
    [
        "37,890",
        "37,850",
        "37,890",
        "37,850",
        0,
        "50",
        "0.13%",
        "2017/07/13"
    ],
    [
        "37,950",
        "37,900",
        "37,950",
        "37,900",
        0,
        "30",
        "0.08%",
        "2017/07/12"
    ],
    [
        "37,910",
        "37,910",
        "37,960",
        "37,930",
        1,
        "50",
        "0.13%",
        "2017/07/11"
    ],
    [
        "37,870",
        "37,860",
        "37,880",
        "37,880",
        1,
        "20",
        "0.05%",
        "2017/07/10"
    ],
    [
        "37,880",
        "37,860",
        "37,890",
        "37,860",
        0,
        "30",
        "0.08%",
        "2017/07/09"
    ],
    [
        "37,890",
        "37,880",
        "37,900",
        "37,890",
        1,
        "10",
        "0.03%",
        "2017/07/08"
    ],
    [
        "37,890",
        "37,880",
        "37,920",
        "37,880",
        2,
        "-",
        "-",
        "2017/07/06"
    ],
    [
        "37,820",
        "37,790",
        "37,880",
        "37,880",
        1,
        "80",
        "0.21%",
        "2017/07/05"
    ],
    [
        "37,840",
        "37,800",
        "37,860",
        "37,800",
        1,
        "10",
        "0.03%",
        "2017/07/04"
    ],
    [
        "37,820",
        "37,780",
        "37,820",
        "37,790",
        0,
        "50",
        "0.13%",
        "2017/07/03"
    ],
    [
        "37,870",
        "37,840",
        "37,880",
        "37,840",
        0,
        "50",
        "0.13%",
        "2017/07/02"
    ],
    [
        "37,720",
        "37,720",
        "37,910",
        "37,890",
        1,
        "210",
        "0.56%",
        "2017/07/01"
    ],
    [
        "37,640",
        "37,640",
        "37,680",
        "37,680",
        1,
        "90",
        "0.24%",
        "2017/06/29"
    ],
    [
        "37,560",
        "37,560",
        "37,650",
        "37,590",
        1,
        "50",
        "0.13%",
        "2017/06/28"
    ],
    [
        "37,500",
        "37,500",
        "37,540",
        "37,540",
        2,
        "-",
        "-",
        "2017/06/27"
    ],
    [
        "37,580",
        "37,540",
        "37,590",
        "37,540",
        0,
        "30",
        "0.08%",
        "2017/06/25"
    ],
    [
        "37,450",
        "37,450",
        "37,580",
        "37,570",
        1,
        "130",
        "0.35%",
        "2017/06/24"
    ],
    [
        "37,460",
        "37,440",
        "37,480",
        "37,440",
        1,
        "20",
        "0.05%",
        "2017/06/22"
    ],
    [
        "37,420",
        "37,370",
        "37,420",
        "37,420",
        0,
        "30",
        "0.08%",
        "2017/06/21"
    ],
    [
        "37,510",
        "37,450",
        "37,520",
        "37,450",
        0,
        "50",
        "0.13%",
        "2017/06/20"
    ],
    [
        "37,480",
        "37,440",
        "37,610",
        "37,500",
        2,
        "-",
        "-",
        "2017/06/19"
    ],
    [
        "37,320",
        "37,320",
        "37,500",
        "37,500",
        1,
        "180",
        "0.48%",
        "2017/06/18"
    ],
    [
        "37,300",
        "37,270",
        "37,340",
        "37,320",
        1,
        "10",
        "0.03%",
        "2017/06/17"
    ],
    [
        "37,320",
        "37,300",
        "37,320",
        "37,310",
        1,
        "10",
        "0.03%",
        "2017/06/15"
    ],
    [
        "37,280",
        "37,270",
        "37,310",
        "37,300",
        1,
        "30",
        "0.08%",
        "2017/06/14"
    ],
    [
        "37,310",
        "37,270",
        "37,310",
        "37,270",
        0,
        "30",
        "0.08%",
        "2017/06/13"
    ],
    [
        "37,340",
        "37,290",
        "37,350",
        "37,300",
        0,
        "50",
        "0.13%",
        "2017/06/12"
    ],
    [
        "37,350",
        "37,350",
        "37,380",
        "37,350",
        0,
        "10",
        "0.03%",
        "2017/06/11"
    ],
    [
        "37,380",
        "37,350",
        "37,380",
        "37,360",
        0,
        "10",
        "0.03%",
        "2017/06/10"
    ],
    [
        "37,400",
        "37,370",
        "37,400",
        "37,370",
        0,
        "10",
        "0.03%",
        "2017/06/08"
    ],
    [
        "37,310",
        "37,300",
        "37,390",
        "37,380",
        1,
        "80",
        "0.21%",
        "2017/06/07"
    ],
    [
        "37,320",
        "37,290",
        "37,320",
        "37,300",
        0,
        "30",
        "0.08%",
        "2017/06/06"
    ],
    [
        "37,330",
        "37,330",
        "37,330",
        "37,330",
        1,
        "10",
        "0.03%",
        "2017/06/04"
    ],
    [
        "37,330",
        "37,320",
        "37,330",
        "37,320",
        0,
        "20",
        "0.05%",
        "2017/06/03"
    ],
    [
        "37,350",
        "37,340",
        "37,350",
        "37,340",
        2,
        "-",
        "-",
        "2017/06/01"
    ],
    [
        "37,380",
        "37,330",
        "37,580",
        "37,340",
        0,
        "20",
        "0.05%",
        "2017/05/31"
    ],
    [
        "37,370",
        "37,350",
        "37,380",
        "37,360",
        0,
        "20",
        "0.05%",
        "2017/05/30"
    ],
    [
        "37,380",
        "37,380",
        "37,430",
        "37,380",
        1,
        "10",
        "0.03%",
        "2017/05/29"
    ],
    [
        "37,420",
        "37,370",
        "37,450",
        "37,370",
        0,
        "60",
        "0.16%",
        "2017/05/28"
    ],
    [
        "37,420",
        "37,420",
        "37,460",
        "37,430",
        2,
        "-",
        "-",
        "2017/05/27"
    ],
    [
        "37,470",
        "37,430",
        "37,470",
        "37,430",
        0,
        "50",
        "0.13%",
        "2017/05/25"
    ],
    [
        "37,520",
        "37,480",
        "37,560",
        "37,480",
        0,
        "50",
        "0.13%",
        "2017/05/24"
    ],
    [
        "37,450",
        "37,450",
        "37,580",
        "37,530",
        1,
        "180",
        "0.48%",
        "2017/05/23"
    ],
    [
        "37,330",
        "37,320",
        "37,390",
        "37,350",
        0,
        "50",
        "0.13%",
        "2017/05/22"
    ],
    [
        "37,380",
        "37,330",
        "37,400",
        "37,400",
        0,
        "10",
        "0.03%",
        "2017/05/21"
    ],
    [
        "37,690",
        "37,410",
        "37,690",
        "37,410",
        0,
        "260",
        "0.7%",
        "2017/05/20"
    ],
    [
        "37,720",
        "37,670",
        "37,730",
        "37,670",
        0,
        "40",
        "0.11%",
        "2017/05/18"
    ],
    [
        "37,590",
        "37,550",
        "37,720",
        "37,710",
        1,
        "160",
        "0.43%",
        "2017/05/17"
    ],
    [
        "37,550",
        "37,540",
        "37,580",
        "37,550",
        1,
        "10",
        "0.03%",
        "2017/05/16"
    ],
    [
        "37,580",
        "37,540",
        "37,580",
        "37,540",
        0,
        "20",
        "0.05%",
        "2017/05/15"
    ],
    [
        "37,580",
        "37,560",
        "37,600",
        "37,560",
        0,
        "30",
        "0.08%",
        "2017/05/14"
    ],
    [
        "37,600",
        "37,570",
        "37,610",
        "37,590",
        2,
        "-",
        "-",
        "2017/05/13"
    ],
    [
        "37,580",
        "37,570",
        "37,600",
        "37,590",
        1,
        "20",
        "0.05%",
        "2017/05/11"
    ],
    [
        "37,570",
        "37,560",
        "37,590",
        "37,570",
        1,
        "30",
        "0.08%",
        "2017/05/10"
    ],
    [
        "37,560",
        "37,540",
        "37,570",
        "37,540",
        0,
        "30",
        "0.08%",
        "2017/05/09"
    ],
    [
        "37,580",
        "37,570",
        "37,600",
        "37,570",
        0,
        "20",
        "0.05%",
        "2017/05/08"
    ],
    [
        "37,620",
        "37,580",
        "37,620",
        "37,590",
        0,
        "40",
        "0.11%",
        "2017/05/07"
    ],
    [
        "37,710",
        "37,620",
        "37,750",
        "37,630",
        0,
        "70",
        "0.19%",
        "2017/05/06"
    ],
    [
        "37,660",
        "37,660",
        "37,700",
        "37,700",
        1,
        "50",
        "0.13%",
        "2017/05/04"
    ],
    [
        "37,630",
        "37,620",
        "37,650",
        "37,650",
        1,
        "30",
        "0.08%",
        "2017/05/03"
    ],
    [
        "37,660",
        "37,620",
        "37,680",
        "37,620",
        0,
        "50",
        "0.13%",
        "2017/05/02"
    ],
    [
        "37,710",
        "37,660",
        "37,730",
        "37,670",
        0,
        "60",
        "0.16%",
        "2017/05/01"
    ],
    [
        "37,740",
        "37,730",
        "37,820",
        "37,730",
        2,
        "-",
        "-",
        "2017/04/30"
    ],
    [
        "37,640",
        "37,640",
        "37,730",
        "37,730",
        1,
        "110",
        "0.29%",
        "2017/04/29"
    ],
    [
        "37,610",
        "37,610",
        "37,620",
        "37,620",
        1,
        "20",
        "0.05%",
        "2017/04/27"
    ],
    [
        "37,550",
        "37,550",
        "37,620",
        "37,600",
        1,
        "70",
        "0.19%",
        "2017/04/26"
    ],
    [
        "37,540",
        "37,530",
        "37,540",
        "37,530",
        2,
        "-",
        "-",
        "2017/04/24"
    ],
    [
        "37,500",
        "37,500",
        "37,530",
        "37,530",
        1,
        "40",
        "0.11%",
        "2017/04/23"
    ],
    [
        "37,490",
        "37,480",
        "37,500",
        "37,490",
        1,
        "10",
        "0.03%",
        "2017/04/22"
    ],
    [
        "37,500",
        "37,470",
        "37,500",
        "37,480",
        0,
        "10",
        "0.03%",
        "2017/04/20"
    ],
    [
        "37,490",
        "37,490",
        "37,510",
        "37,490",
        0,
        "10",
        "0.03%",
        "2017/04/19"
    ],
    [
        "37,540",
        "37,500",
        "37,540",
        "37,500",
        0,
        "50",
        "0.13%",
        "2017/04/18"
    ],
    [
        "37,560",
        "37,540",
        "37,570",
        "37,550",
        2,
        "-",
        "-",
        "2017/04/17"
    ],
    [
        "37,590",
        "37,550",
        "37,590",
        "37,550",
        0,
        "50",
        "0.13%",
        "2017/04/16"
    ],
    [
        "37,570",
        "37,570",
        "37,610",
        "37,600",
        1,
        "10",
        "0.03%",
        "2017/04/15"
    ],
    [
        "37,620",
        "37,590",
        "37,620",
        "37,590",
        0,
        "40",
        "0.11%",
        "2017/04/13"
    ],
    [
        "37,650",
        "37,590",
        "37,650",
        "37,630",
        2,
        "-",
        "-",
        "2017/04/12"
    ],
    [
        "37,650",
        "37,620",
        "37,670",
        "37,630",
        2,
        "-",
        "-",
        "2017/04/10"
    ],
    [
        "37,600",
        "37,600",
        "37,640",
        "37,630",
        1,
        "20",
        "0.05%",
        "2017/04/09"
    ],
    [
        "37,620",
        "37,580",
        "37,630",
        "37,610",
        2,
        "-",
        "-",
        "2017/04/08"
    ],
    [
        "37,630",
        "37,610",
        "37,650",
        "37,610",
        0,
        "40",
        "0.11%",
        "2017/04/06"
    ],
    [
        "37,490",
        "37,490",
        "37,650",
        "37,650",
        1,
        "120",
        "0.32%",
        "2017/04/05"
    ],
    [
        "37,700",
        "37,530",
        "37,700",
        "37,530",
        0,
        "160",
        "0.43%",
        "2017/04/04"
    ],
    [
        "37,510",
        "37,490",
        "37,730",
        "37,690",
        1,
        "290",
        "0.78%",
        "2017/04/03"
    ],
    [
        "37,480",
        "37,390",
        "37,480",
        "37,400",
        0,
        "120",
        "0.32%",
        "2017/03/30"
    ],
    [
        "37,630",
        "37,500",
        "37,630",
        "37,520",
        0,
        "140",
        "0.37%",
        "2017/03/29"
    ],
    [
        "38,550",
        "37,630",
        "38,550",
        "37,660",
        1,
        "20",
        "0.05%",
        "2017/03/28"
    ],
    [
        "37,570",
        "37,330",
        "37,640",
        "37,640",
        1,
        "100",
        "0.27%",
        "2017/03/27"
    ],
    [
        "37,650",
        "37,540",
        "37,680",
        "37,540",
        0,
        "130",
        "0.35%",
        "2017/03/26"
    ],
    [
        "37,580",
        "37,550",
        "37,670",
        "37,670",
        1,
        "190",
        "0.51%",
        "2017/03/25"
    ],
    [
        "37,510",
        "37,480",
        "37,510",
        "37,480",
        2,
        "-",
        "-",
        "2017/03/23"
    ],
    [
        "37,520",
        "37,450",
        "37,520",
        "37,480",
        2,
        "-",
        "-",
        "2017/03/21"
    ],
    [
        "37,590",
        "37,460",
        "37,590",
        "37,480",
        0,
        "90",
        "0.24%",
        "2017/03/18"
    ],
    [
        "37,920",
        "37,540",
        "37,920",
        "37,570",
        0,
        "380",
        "1.01%",
        "2017/03/16"
    ],
    [
        "37,650",
        "37,650",
        "37,970",
        "37,950",
        1,
        "320",
        "0.85%",
        "2017/03/15"
    ],
    [
        "37,490",
        "37,460",
        "37,980",
        "37,630",
        1,
        "130",
        "0.35%",
        "2017/03/14"
    ],
    [
        "37,500",
        "37,430",
        "37,510",
        "37,500",
        1,
        "10",
        "0.03%",
        "2017/03/13"
    ],
    [
        "37,580",
        "37,480",
        "37,600",
        "37,490",
        0,
        "100",
        "0.27%",
        "2017/03/12"
    ],
    [
        "37,520",
        "37,520",
        "37,660",
        "37,590",
        1,
        "100",
        "0.27%",
        "2017/03/11"
    ],
    [
        "37,250",
        "37,250",
        "37,540",
        "37,490",
        1,
        "250",
        "0.67%",
        "2017/03/09"
    ],
    [
        "37,450",
        "37,230",
        "37,450",
        "37,240",
        0,
        "220",
        "0.59%",
        "2017/03/08"
    ],
    [
        "37,600",
        "37,460",
        "37,600",
        "37,460",
        0,
        "150",
        "0.4%",
        "2017/03/07"
    ],
    [
        "37,730",
        "37,610",
        "37,730",
        "37,610",
        0,
        "130",
        "0.35%",
        "2017/03/06"
    ],
    [
        "37,800",
        "37,730",
        "37,800",
        "37,740",
        0,
        "70",
        "0.19%",
        "2017/03/05"
    ],
    [
        "37,840",
        "37,810",
        "37,850",
        "37,810",
        0,
        "20",
        "0.05%",
        "2017/03/04"
    ],
    [
        "37,830",
        "37,830",
        "37,830",
        "37,830",
        0,
        "10",
        "0.03%",
        "2017/03/02"
    ],
    [
        "37,800",
        "37,800",
        "37,850",
        "37,840",
        1,
        "50",
        "0.13%",
        "2017/03/01"
    ],
    [
        "37,780",
        "37,720",
        "37,790",
        "37,790",
        2,
        "-",
        "-",
        "2017/02/28"
    ],
    [
        "37,830",
        "37,780",
        "38,200",
        "37,790",
        0,
        "20",
        "0.05%",
        "2017/02/27"
    ],
    [
        "37,790",
        "37,790",
        "37,810",
        "37,810",
        1,
        "30",
        "0.08%",
        "2017/02/26"
    ],
    [
        "37,810",
        "37,770",
        "37,820",
        "37,780",
        0,
        "20",
        "0.05%",
        "2017/02/25"
    ],
    [
        "37,790",
        "37,780",
        "37,810",
        "37,800",
        2,
        "-",
        "-",
        "2017/02/23"
    ],
    [
        "38,680",
        "37,780",
        "38,680",
        "37,800",
        0,
        "70",
        "0.19%",
        "2017/02/22"
    ],
    [
        "37,910",
        "37,860",
        "38,430",
        "37,870",
        0,
        "30",
        "0.08%",
        "2017/02/21"
    ],
    [
        "37,920",
        "37,890",
        "37,920",
        "37,900",
        0,
        "30",
        "0.08%",
        "2017/02/20"
    ],
    [
        "38,010",
        "37,920",
        "38,130",
        "37,930",
        0,
        "90",
        "0.24%",
        "2017/02/19"
    ],
    [
        "38,100",
        "38,000",
        "38,110",
        "38,020",
        0,
        "90",
        "0.24%",
        "2017/02/18"
    ],
    [
        "38,140",
        "38,100",
        "38,150",
        "38,110",
        0,
        "40",
        "0.1%",
        "2017/02/16"
    ],
    [
        "38,140",
        "38,140",
        "38,250",
        "38,150",
        1,
        "70",
        "0.18%",
        "2017/02/15"
    ],
    [
        "38,130",
        "38,060",
        "38,140",
        "38,080",
        0,
        "60",
        "0.16%",
        "2017/02/14"
    ],
    [
        "38,220",
        "38,140",
        "38,230",
        "38,140",
        0,
        "90",
        "0.24%",
        "2017/02/13"
    ],
    [
        "38,270",
        "38,230",
        "38,380",
        "38,230",
        0,
        "60",
        "0.16%",
        "2017/02/12"
    ],
    [
        "38,320",
        "38,290",
        "38,360",
        "38,290",
        1,
        "30",
        "0.08%",
        "2017/02/11"
    ],
    [
        "38,250",
        "38,180",
        "38,270",
        "38,260",
        2,
        "-",
        "-",
        "2017/02/09"
    ],
    [
        "38,370",
        "38,260",
        "38,370",
        "38,260",
        0,
        "100",
        "0.26%",
        "2017/02/08"
    ],
    [
        "38,480",
        "38,300",
        "38,480",
        "38,360",
        0,
        "110",
        "0.29%",
        "2017/02/07"
    ],
    [
        "38,540",
        "38,470",
        "38,560",
        "38,470",
        0,
        "50",
        "0.13%",
        "2017/02/06"
    ],
    [
        "38,440",
        "38,440",
        "38,700",
        "38,520",
        1,
        "90",
        "0.23%",
        "2017/02/05"
    ],
    [
        "38,260",
        "38,260",
        "38,440",
        "38,430",
        1,
        "190",
        "0.5%",
        "2017/02/04"
    ],
    [
        "38,250",
        "38,160",
        "38,250",
        "38,240",
        0,
        "20",
        "0.05%",
        "2017/02/02"
    ],
    [
        "38,260",
        "38,200",
        "38,310",
        "38,260",
        1,
        "50",
        "0.13%",
        "2017/02/01"
    ],
    [
        "38,220",
        "38,130",
        "38,250",
        "38,210",
        0,
        "20",
        "0.05%",
        "2017/01/31"
    ],
    [
        "38,530",
        "38,210",
        "38,530",
        "38,230",
        0,
        "280",
        "0.73%",
        "2017/01/30"
    ],
    [
        "38,600",
        "38,430",
        "38,630",
        "38,510",
        0,
        "80",
        "0.21%",
        "2017/01/29"
    ],
    [
        "38,660",
        "38,570",
        "38,730",
        "38,590",
        1,
        "10",
        "0.03%",
        "2017/01/28"
    ],
    [
        "38,650",
        "38,550",
        "38,650",
        "38,580",
        0,
        "20",
        "0.05%",
        "2017/01/26"
    ],
    [
        "38,560",
        "38,490",
        "38,640",
        "38,600",
        1,
        "60",
        "0.16%",
        "2017/01/25"
    ],
    [
        "38,450",
        "38,450",
        "38,850",
        "38,540",
        1,
        "40",
        "0.1%",
        "2017/01/24"
    ],
    [
        "38,290",
        "38,280",
        "38,590",
        "38,500",
        1,
        "170",
        "0.44%",
        "2017/01/23"
    ],
    [
        "38,050",
        "37,890",
        "38,350",
        "38,330",
        1,
        "250",
        "0.66%",
        "2017/01/22"
    ],
    [
        "38,270",
        "37,870",
        "38,370",
        "38,080",
        0,
        "160",
        "0.42%",
        "2017/01/21"
    ],
    [
        "38,420",
        "38,120",
        "38,420",
        "38,240",
        1,
        "40",
        "0.1%",
        "2017/01/19"
    ],
    [
        "38,670",
        "38,130",
        "38,670",
        "38,200",
        0,
        "140",
        "0.37%",
        "2017/01/18"
    ],
    [
        "39,080",
        "38,340",
        "39,460",
        "38,340",
        0,
        "800",
        "2.09%",
        "2017/01/17"
    ],
    [
        "39,400",
        "39,090",
        "39,410",
        "39,140",
        0,
        "300",
        "0.77%",
        "2017/01/16"
    ],
    [
        "39,470",
        "39,160",
        "39,470",
        "39,440",
        0,
        "70",
        "0.18%",
        "2017/01/15"
    ],
    [
        "39,810",
        "39,480",
        "39,850",
        "39,510",
        0,
        "280",
        "0.71%",
        "2017/01/14"
    ],
    [
        "39,800",
        "39,670",
        "39,820",
        "39,790",
        2,
        "-",
        "-",
        "2017/01/12"
    ],
    [
        "39,660",
        "39,510",
        "39,790",
        "39,790",
        1,
        "140",
        "0.35%",
        "2017/01/11"
    ],
    [
        "39,480",
        "39,480",
        "39,660",
        "39,650",
        1,
        "200",
        "0.51%",
        "2017/01/09"
    ],
    [
        "39,550",
        "39,420",
        "39,560",
        "39,450",
        1,
        "410",
        "1.05%",
        "2017/01/08"
    ],
    [
        "39,090",
        "39,010",
        "39,110",
        "39,040",
        1,
        "10",
        "0.03%",
        "2017/01/07"
    ],
    [
        "39,050",
        "38,940",
        "39,080",
        "39,030",
        1,
        "30",
        "0.08%",
        "2017/01/05"
    ],
    [
        "39,200",
        "38,790",
        "39,200",
        "39,000",
        0,
        "140",
        "0.36%",
        "2017/01/04"
    ],
    [
        "38,800",
        "38,800",
        "39,190",
        "39,140",
        1,
        "350",
        "0.9%",
        "2017/01/03"
    ],
    [
        "38,260",
        "38,260",
        "38,810",
        "38,790",
        1,
        "440",
        "1.15%",
        "2017/01/02"
    ],
    [
        "39,260",
        "38,270",
        "39,260",
        "38,350",
        0,
        "1130",
        "2.95%",
        "2017/01/01"
    ],
    [
        "40,200",
        "39,480",
        "40,260",
        "39,480",
        0,
        "810",
        "2.05%",
        "2016/12/31"
    ],
    [
        "40,770",
        "40,190",
        "40,770",
        "40,290",
        0,
        "460",
        "1.14%",
        "2016/12/29"
    ],
    [
        "40,570",
        "40,570",
        "41,230",
        "40,750",
        0,
        "460",
        "1.13%",
        "2016/12/28"
    ],
    [
        "40,830",
        "40,830",
        "41,210",
        "41,210",
        1,
        "490",
        "1.2%",
        "2016/12/27"
    ],
    [
        "40,530",
        "40,220",
        "40,890",
        "40,720",
        1,
        "60",
        "0.15%",
        "2016/12/26"
    ],
    [
        "40,030",
        "39,750",
        "40,680",
        "40,660",
        1,
        "780",
        "1.96%",
        "2016/12/25"
    ],
    [
        "39,830",
        "39,770",
        "39,880",
        "39,880",
        1,
        "30",
        "0.08%",
        "2016/12/24"
    ],
    [
        "39,790",
        "39,780",
        "39,910",
        "39,850",
        1,
        "70",
        "0.18%",
        "2016/12/22"
    ],
    [
        "39,370",
        "39,370",
        "39,780",
        "39,780",
        1,
        "600",
        "1.53%",
        "2016/12/21"
    ],
    [
        "39,220",
        "39,160",
        "39,320",
        "39,180",
        1,
        "10",
        "0.03%",
        "2016/12/20"
    ],
    [
        "39,300",
        "39,110",
        "39,300",
        "39,170",
        0,
        "110",
        "0.28%",
        "2016/12/19"
    ],
    [
        "39,100",
        "39,100",
        "39,310",
        "39,280",
        2,
        "-",
        "-",
        "2016/12/18"
    ],
    [
        "39,200",
        "39,190",
        "39,280",
        "39,280",
        1,
        "140",
        "0.36%",
        "2016/12/15"
    ],
    [
        "39,160",
        "39,110",
        "39,200",
        "39,140",
        1,
        "170",
        "0.44%",
        "2016/12/14"
    ],
    [
        "38,750",
        "38,750",
        "38,990",
        "38,970",
        1,
        "290",
        "0.75%",
        "2016/12/13"
    ],
    [
        "39,000",
        "38,680",
        "39,000",
        "38,680",
        0,
        "230",
        "0.59%",
        "2016/12/12"
    ],
    [
        "39,100",
        "38,850",
        "39,100",
        "38,910",
        0,
        "80",
        "0.21%",
        "2016/12/11"
    ],
    [
        "39,130",
        "38,900",
        "39,130",
        "38,990",
        2,
        "-",
        "-",
        "2016/12/10"
    ],
    [
        "38,990",
        "38,840",
        "38,990",
        "38,990",
        1,
        "230",
        "0.59%",
        "2016/12/08"
    ],
    [
        "38,990",
        "38,720",
        "38,990",
        "38,760",
        0,
        "120",
        "0.31%",
        "2016/12/07"
    ],
    [
        "39,150",
        "38,680",
        "39,150",
        "38,880",
        0,
        "80",
        "0.21%",
        "2016/12/06"
    ],
    [
        "38,390",
        "38,390",
        "38,990",
        "38,960",
        1,
        "10",
        "0.03%",
        "2016/12/05"
    ],
    [
        "38,800",
        "38,470",
        "39,220",
        "38,950",
        1,
        "930",
        "2.45%",
        "2016/12/04"
    ],
    [
        "38,130",
        "37,830",
        "38,150",
        "38,020",
        0,
        "270",
        "0.71%",
        "2016/12/03"
    ],
    [
        "38,850",
        "37,890",
        "38,850",
        "38,290",
        0,
        "420",
        "1.1%",
        "2016/12/01"
    ],
    [
        "38,050",
        "37,920",
        "38,740",
        "38,710",
        1,
        "800",
        "2.11%",
        "2016/11/29"
    ],
    [
        "37,180",
        "37,180",
        "37,940",
        "37,910",
        1,
        "450",
        "1.2%",
        "2016/11/27"
    ],
    [
        "37,040",
        "36,990",
        "37,490",
        "37,460",
        1,
        "280",
        "0.75%",
        "2016/11/26"
    ],
    [
        "37,050",
        "37,050",
        "37,240",
        "37,180",
        1,
        "150",
        "0.41%",
        "2016/11/24"
    ],
    [
        "36,880",
        "36,800",
        "37,110",
        "37,030",
        1,
        "260",
        "0.71%",
        "2016/11/23"
    ],
    [
        "36,840",
        "36,680",
        "36,840",
        "36,770",
        1,
        "40",
        "0.11%",
        "2016/11/22"
    ],
    [
        "36,720",
        "36,320",
        "36,760",
        "36,730",
        0,
        "80",
        "0.22%",
        "2016/11/21"
    ],
    [
        "36,900",
        "36,420",
        "36,900",
        "36,810",
        0,
        "40",
        "0.11%",
        "2016/11/19"
    ],
    [
        "36,800",
        "36,710",
        "36,920",
        "36,850",
        1,
        "110",
        "0.3%",
        "2016/11/17"
    ],
    [
        "36,660",
        "36,660",
        "36,750",
        "36,740",
        1,
        "60",
        "0.16%",
        "2016/11/16"
    ],
    [
        "36,670",
        "36,660",
        "36,700",
        "36,680",
        2,
        "-",
        "-",
        "2016/11/15"
    ],
    [
        "36,650",
        "36,500",
        "36,690",
        "36,680",
        1,
        "130",
        "0.36%",
        "2016/11/14"
    ],
    [
        "36,440",
        "36,440",
        "36,590",
        "36,550",
        1,
        "70",
        "0.19%",
        "2016/11/13"
    ],
    [
        "36,560",
        "36,480",
        "36,680",
        "36,480",
        0,
        "90",
        "0.25%",
        "2016/11/12"
    ],
    [
        "36,590",
        "36,390",
        "36,590",
        "36,570",
        1,
        "90",
        "0.25%",
        "2016/11/10"
    ],
    [
        "36,310",
        "36,310",
        "36,520",
        "36,480",
        1,
        "80",
        "0.22%",
        "2016/11/09"
    ],
    [
        "35,750",
        "35,750",
        "36,460",
        "36,400",
        1,
        "150",
        "0.41%",
        "2016/11/08"
    ],
    [
        "36,320",
        "36,230",
        "36,320",
        "36,250",
        0,
        "40",
        "0.11%",
        "2016/11/07"
    ],
    [
        "36,180",
        "36,180",
        "36,290",
        "36,290",
        1,
        "60",
        "0.17%",
        "2016/11/06"
    ],
    [
        "36,120",
        "36,120",
        "36,280",
        "36,230",
        1,
        "30",
        "0.08%",
        "2016/11/05"
    ],
    [
        "36,240",
        "36,080",
        "36,270",
        "36,200",
        0,
        "30",
        "0.08%",
        "2016/11/03"
    ],
    [
        "36,300",
        "36,190",
        "36,300",
        "36,230",
        0,
        "40",
        "0.11%",
        "2016/11/02"
    ],
    [
        "36,280",
        "36,210",
        "36,280",
        "36,270",
        1,
        "80",
        "0.22%",
        "2016/11/01"
    ],
    [
        "36,190",
        "36,110",
        "36,210",
        "36,190",
        1,
        "80",
        "0.22%",
        "2016/10/31"
    ],
    [
        "36,190",
        "35,830",
        "36,190",
        "36,110",
        1,
        "30",
        "0.08%",
        "2016/10/30"
    ],
    [
        "36,120",
        "36,010",
        "36,150",
        "36,080",
        0,
        "100",
        "0.28%",
        "2016/10/29"
    ],
    [
        "35,800",
        "35,800",
        "36,180",
        "36,180",
        1,
        "130",
        "0.36%",
        "2016/10/27"
    ],
    [
        "35,920",
        "35,770",
        "36,080",
        "36,050",
        1,
        "370",
        "1.04%",
        "2016/10/26"
    ],
    [
        "35,950",
        "35,680",
        "35,980",
        "35,680",
        0,
        "270",
        "0.76%",
        "2016/10/25"
    ],
    [
        "35,870",
        "35,870",
        "35,950",
        "35,950",
        1,
        "40",
        "0.11%",
        "2016/10/24"
    ],
    [
        "35,920",
        "35,790",
        "35,920",
        "35,910",
        1,
        "30",
        "0.08%",
        "2016/10/23"
    ],
    [
        "35,850",
        "35,850",
        "35,880",
        "35,880",
        1,
        "30",
        "0.08%",
        "2016/10/22"
    ],
    [
        "35,910",
        "35,780",
        "35,920",
        "35,850",
        2,
        "-",
        "-",
        "2016/10/20"
    ],
    [
        "35,900",
        "35,820",
        "35,900",
        "35,850",
        1,
        "20",
        "0.06%",
        "2016/10/19"
    ],
    [
        "35,950",
        "35,800",
        "35,950",
        "35,830",
        0,
        "20",
        "0.06%",
        "2016/10/18"
    ],
    [
        "35,950",
        "35,440",
        "35,950",
        "35,850",
        0,
        "30",
        "0.08%",
        "2016/10/17"
    ],
    [
        "35,970",
        "35,880",
        "35,980",
        "35,880",
        2,
        "-",
        "-",
        "2016/10/16"
    ],
    [
        "35,890",
        "35,880",
        "35,970",
        "35,880",
        1,
        "30",
        "0.08%",
        "2016/10/15"
    ],
    [
        "35,950",
        "35,800",
        "35,950",
        "35,850",
        2,
        "-",
        "-",
        "2016/10/13"
    ],
    [
        "35,900",
        "35,810",
        "35,900",
        "35,850",
        1,
        "40",
        "0.11%",
        "2016/10/10"
    ],
    [
        "35,810",
        "35,790",
        "35,820",
        "35,810",
        0,
        "40",
        "0.11%",
        "2016/10/09"
    ],
    [
        "35,800",
        "35,400",
        "35,870",
        "35,850",
        1,
        "130",
        "0.36%",
        "2016/10/08"
    ],
    [
        "35,880",
        "35,720",
        "35,880",
        "35,720",
        0,
        "150",
        "0.42%",
        "2016/10/06"
    ],
    [
        "35,890",
        "35,670",
        "35,890",
        "35,870",
        1,
        "10",
        "0.03%",
        "2016/10/05"
    ],
    [
        "35,880",
        "35,830",
        "35,880",
        "35,860",
        1,
        "50",
        "0.14%",
        "2016/10/04"
    ],
    [
        "35,850",
        "35,800",
        "35,850",
        "35,810",
        1,
        "40",
        "0.11%",
        "2016/10/03"
    ],
    [
        "35,700",
        "35,700",
        "35,860",
        "35,770",
        0,
        "60",
        "0.17%",
        "2016/10/02"
    ],
    [
        "35,800",
        "35,620",
        "35,870",
        "35,830",
        1,
        "30",
        "0.08%",
        "2016/10/01"
    ],
    [
        "35,800",
        "35,740",
        "35,810",
        "35,800",
        1,
        "190",
        "0.53%",
        "2016/09/29"
    ],
    [
        "35,750",
        "35,610",
        "35,760",
        "35,610",
        0,
        "120",
        "0.34%",
        "2016/09/28"
    ],
    [
        "35,800",
        "35,670",
        "35,800",
        "35,730",
        1,
        "30",
        "0.08%",
        "2016/09/27"
    ],
    [
        "35,700",
        "35,640",
        "35,760",
        "35,700",
        1,
        "20",
        "0.06%",
        "2016/09/26"
    ],
    [
        "35,720",
        "35,650",
        "35,740",
        "35,680",
        1,
        "50",
        "0.14%",
        "2016/09/25"
    ],
    [
        "35,670",
        "35,610",
        "35,670",
        "35,630",
        1,
        "90",
        "0.25%",
        "2016/09/24"
    ],
    [
        "35,760",
        "35,520",
        "35,760",
        "35,540",
        0,
        "60",
        "0.17%",
        "2016/09/22"
    ],
    [
        "35,600",
        "35,590",
        "35,650",
        "35,600",
        1,
        "80",
        "0.23%",
        "2016/09/21"
    ],
    [
        "35,710",
        "35,520",
        "35,710",
        "35,520",
        0,
        "80",
        "0.23%",
        "2016/09/19"
    ],
    [
        "35,740",
        "35,490",
        "35,740",
        "35,600",
        0,
        "20",
        "0.06%",
        "2016/09/18"
    ],
    [
        "35,540",
        "35,400",
        "35,630",
        "35,620",
        0,
        "100",
        "0.28%",
        "2016/09/17"
    ],
    [
        "35,550",
        "35,490",
        "35,720",
        "35,720",
        1,
        "90",
        "0.25%",
        "2016/09/15"
    ],
    [
        "35,510",
        "35,480",
        "35,630",
        "35,630",
        1,
        "20",
        "0.06%",
        "2016/09/14"
    ],
    [
        "35,500",
        "35,470",
        "35,610",
        "35,610",
        1,
        "110",
        "0.31%",
        "2016/09/13"
    ],
    [
        "35,520",
        "35,420",
        "35,550",
        "35,500",
        1,
        "50",
        "0.14%",
        "2016/09/11"
    ],
    [
        "35,530",
        "35,450",
        "35,560",
        "35,450",
        0,
        "120",
        "0.34%",
        "2016/09/10"
    ],
    [
        "35,610",
        "35,450",
        "35,610",
        "35,570",
        1,
        "30",
        "0.08%",
        "2016/09/08"
    ],
    [
        "35,560",
        "35,460",
        "35,580",
        "35,540",
        0,
        "10",
        "0.03%",
        "2016/09/07"
    ],
    [
        "35,490",
        "35,470",
        "35,610",
        "35,550",
        1,
        "30",
        "0.08%",
        "2016/09/06"
    ],
    [
        "35,590",
        "35,430",
        "35,700",
        "35,520",
        0,
        "130",
        "0.37%",
        "2016/09/05"
    ],
    [
        "35,640",
        "35,560",
        "35,650",
        "35,650",
        1,
        "60",
        "0.17%",
        "2016/09/04"
    ],
    [
        "35,700",
        "35,550",
        "35,700",
        "35,590",
        1,
        "20",
        "0.06%",
        "2016/09/03"
    ],
    [
        "35,470",
        "35,430",
        "35,630",
        "35,570",
        1,
        "20",
        "0.06%",
        "2016/09/01"
    ],
    [
        "35,480",
        "35,480",
        "35,640",
        "35,550",
        2,
        "-",
        "-",
        "2016/08/31"
    ],
    [
        "35,510",
        "35,490",
        "35,640",
        "35,550",
        2,
        "-",
        "-",
        "2016/08/30"
    ],
    [
        "35,580",
        "35,450",
        "35,580",
        "35,550",
        1,
        "50",
        "0.14%",
        "2016/08/29"
    ],
    [
        "35,700",
        "35,480",
        "35,700",
        "35,500",
        0,
        "60",
        "0.17%",
        "2016/08/28"
    ],
    [
        "35,390",
        "35,390",
        "35,600",
        "35,560",
        1,
        "260",
        "0.74%",
        "2016/08/27"
    ],
    [
        "35,430",
        "35,300",
        "35,480",
        "35,300",
        0,
        "130",
        "0.37%",
        "2016/08/25"
    ],
    [
        "35,680",
        "35,400",
        "35,680",
        "35,430",
        1,
        "10",
        "0.03%",
        "2016/08/24"
    ],
    [
        "35,570",
        "35,380",
        "35,570",
        "35,420",
        0,
        "50",
        "0.14%",
        "2016/08/23"
    ],
    [
        "35,390",
        "35,350",
        "35,510",
        "35,470",
        1,
        "200",
        "0.57%",
        "2016/08/22"
    ],
    [
        "35,370",
        "35,270",
        "35,510",
        "35,270",
        1,
        "150",
        "0.43%",
        "2016/08/21"
    ],
    [
        "35,520",
        "35,120",
        "35,540",
        "35,120",
        0,
        "330",
        "0.94%",
        "2016/08/20"
    ],
    [
        "35,440",
        "35,340",
        "35,530",
        "35,450",
        1,
        "30",
        "0.08%",
        "2016/08/18"
    ],
    [
        "35,320",
        "35,280",
        "35,510",
        "35,420",
        0,
        "10",
        "0.03%",
        "2016/08/17"
    ],
    [
        "35,210",
        "35,210",
        "35,490",
        "35,430",
        2,
        "-",
        "-",
        "2016/08/16"
    ],
    [
        "35,640",
        "35,290",
        "35,640",
        "35,430",
        1,
        "120",
        "0.34%",
        "2016/08/15"
    ],
    [
        "35,350",
        "35,310",
        "35,490",
        "35,310",
        0,
        "210",
        "0.59%",
        "2016/08/14"
    ],
    [
        "35,350",
        "35,350",
        "35,540",
        "35,520",
        1,
        "240",
        "0.68%",
        "2016/08/13"
    ],
    [
        "35,280",
        "35,280",
        "35,280",
        "35,280",
        0,
        "100",
        "0.28%",
        "2016/08/12"
    ],
    [
        "35,540",
        "35,340",
        "35,580",
        "35,380",
        1,
        "30",
        "0.08%",
        "2016/08/11"
    ],
    [
        "35,430",
        "35,310",
        "35,490",
        "35,350",
        0,
        "100",
        "0.28%",
        "2016/08/10"
    ],
    [
        "35,380",
        "35,280",
        "35,450",
        "35,450",
        1,
        "50",
        "0.14%",
        "2016/08/09"
    ],
    [
        "35,390",
        "35,350",
        "35,420",
        "35,400",
        1,
        "70",
        "0.2%",
        "2016/08/08"
    ],
    [
        "35,390",
        "35,290",
        "35,390",
        "35,330",
        1,
        "60",
        "0.17%",
        "2016/08/07"
    ],
    [
        "35,320",
        "35,210",
        "35,320",
        "35,270",
        1,
        "100",
        "0.28%",
        "2016/08/06"
    ],
    [
        "35,350",
        "35,120",
        "35,380",
        "35,170",
        0,
        "140",
        "0.4%",
        "2016/08/04"
    ],
    [
        "35,360",
        "35,290",
        "35,420",
        "35,310",
        0,
        "90",
        "0.25%",
        "2016/08/03"
    ],
    [
        "35,380",
        "35,340",
        "35,400",
        "35,400",
        1,
        "120",
        "0.34%",
        "2016/08/02"
    ],
    [
        "35,350",
        "35,270",
        "35,370",
        "35,280",
        0,
        "100",
        "0.28%",
        "2016/08/01"
    ],
    [
        "35,410",
        "35,300",
        "35,410",
        "35,380",
        0,
        "60",
        "0.17%",
        "2016/07/31"
    ],
    [
        "35,380",
        "35,120",
        "35,440",
        "35,440",
        1,
        "260",
        "0.74%",
        "2016/07/28"
    ],
    [
        "35,370",
        "35,180",
        "35,370",
        "35,180",
        2,
        "-",
        "-",
        "2016/07/27"
    ],
    [
        "35,250",
        "35,170",
        "35,250",
        "35,180",
        1,
        "70",
        "0.2%",
        "2016/07/26"
    ],
    [
        "35,150",
        "35,080",
        "35,220",
        "35,110",
        0,
        "60",
        "0.17%",
        "2016/07/25"
    ],
    [
        "35,170",
        "35,140",
        "35,170",
        "35,170",
        1,
        "80",
        "0.23%",
        "2016/07/24"
    ],
    [
        "35,100",
        "35,070",
        "35,120",
        "35,090",
        1,
        "60",
        "0.17%",
        "2016/07/23"
    ],
    [
        "35,080",
        "35,030",
        "35,180",
        "35,030",
        0,
        "100",
        "0.29%",
        "2016/07/21"
    ],
    [
        "35,150",
        "35,030",
        "35,210",
        "35,130",
        0,
        "60",
        "0.17%",
        "2016/07/20"
    ],
    [
        "35,080",
        "35,000",
        "35,230",
        "35,190",
        1,
        "40",
        "0.11%",
        "2016/07/19"
    ],
    [
        "35,270",
        "34,990",
        "35,270",
        "35,150",
        1,
        "30",
        "0.09%",
        "2016/07/18"
    ],
    [
        "35,150",
        "34,940",
        "35,150",
        "35,120",
        1,
        "10",
        "0.03%",
        "2016/07/17"
    ],
    [
        "35,120",
        "35,080",
        "35,210",
        "35,110",
        1,
        "70",
        "0.2%",
        "2016/07/16"
    ],
    [
        "35,130",
        "34,990",
        "35,220",
        "35,040",
        1,
        "30",
        "0.09%",
        "2016/07/14"
    ],
    [
        "35,320",
        "34,990",
        "35,320",
        "35,010",
        0,
        "110",
        "0.31%",
        "2016/07/13"
    ],
    [
        "35,290",
        "35,070",
        "35,290",
        "35,120",
        1,
        "110",
        "0.31%",
        "2016/07/12"
    ],
    [
        "35,070",
        "34,940",
        "35,070",
        "35,010",
        1,
        "40",
        "0.11%",
        "2016/07/11"
    ],
    [
        "34,810",
        "34,750",
        "35,030",
        "34,970",
        1,
        "140",
        "0.4%",
        "2016/07/10"
    ],
    [
        "34,900",
        "34,760",
        "34,900",
        "34,830",
        0,
        "40",
        "0.11%",
        "2016/07/09"
    ],
    [
        "34,930",
        "34,780",
        "34,930",
        "34,870",
        2,
        "-",
        "-",
        "2016/07/05"
    ],
    [
        "34,830",
        "34,680",
        "34,880",
        "34,870",
        1,
        "80",
        "0.23%",
        "2016/07/04"
    ],
    [
        "35,120",
        "34,790",
        "35,120",
        "34,790",
        0,
        "370",
        "1.06%",
        "2016/07/03"
    ],
    [
        "35,340",
        "35,110",
        "35,350",
        "35,160",
        0,
        "130",
        "0.37%",
        "2016/07/02"
    ],
    [
        "35,310",
        "35,290",
        "35,370",
        "35,290",
        1,
        "100",
        "0.28%",
        "2016/06/30"
    ],
    [
        "34,910",
        "34,910",
        "35,190",
        "35,190",
        1,
        "300",
        "0.86%",
        "2016/06/29"
    ],
    [
        "34,870",
        "34,870",
        "35,000",
        "34,890",
        1,
        "40",
        "0.11%",
        "2016/06/28"
    ],
    [
        "34,710",
        "34,710",
        "34,890",
        "34,850",
        1,
        "240",
        "0.69%",
        "2016/06/26"
    ],
    [
        "34,550",
        "34,550",
        "34,610",
        "34,610",
        0,
        "20",
        "0.06%",
        "2016/06/25"
    ],
    [
        "34,620",
        "34,620",
        "34,650",
        "34,630",
        1,
        "30",
        "0.09%",
        "2016/06/22"
    ],
    [
        "34,570",
        "34,570",
        "34,610",
        "34,600",
        1,
        "50",
        "0.14%",
        "2016/06/21"
    ],
    [
        "34,550",
        "34,550",
        "34,580",
        "34,550",
        1,
        "10",
        "0.03%",
        "2016/06/20"
    ],
    [
        "34,560",
        "34,540",
        "34,570",
        "34,540",
        2,
        "-",
        "-",
        "2016/06/19"
    ],
    [
        "34,540",
        "34,540",
        "34,540",
        "34,540",
        0,
        "10",
        "0.03%",
        "2016/06/18"
    ],
    [
        "34,590",
        "34,550",
        "34,590",
        "34,550",
        0,
        "50",
        "0.14%",
        "2016/06/16"
    ],
    [
        "34,580",
        "34,580",
        "34,640",
        "34,600",
        1,
        "10",
        "0.03%",
        "2016/06/15"
    ],
    [
        "34,560",
        "34,560",
        "34,600",
        "34,590",
        1,
        "60",
        "0.17%",
        "2016/06/14"
    ],
    [
        "34,580",
        "34,530",
        "34,580",
        "34,530",
        0,
        "70",
        "0.2%",
        "2016/06/13"
    ],
    [
        "34,590",
        "34,580",
        "34,600",
        "34,600",
        0,
        "10",
        "0.03%",
        "2016/06/12"
    ],
    [
        "34,620",
        "34,610",
        "34,660",
        "34,610",
        1,
        "10",
        "0.03%",
        "2016/06/11"
    ],
    [
        "34,590",
        "34,590",
        "34,600",
        "34,600",
        1,
        "20",
        "0.06%",
        "2016/06/09"
    ],
    [
        "34,560",
        "34,520",
        "34,590",
        "34,580",
        1,
        "30",
        "0.09%",
        "2016/06/08"
    ],
    [
        "34,540",
        "34,540",
        "34,580",
        "34,550",
        1,
        "20",
        "0.06%",
        "2016/06/07"
    ],
    [
        "34,660",
        "34,530",
        "34,660",
        "34,530",
        0,
        "140",
        "0.41%",
        "2016/06/06"
    ],
    [
        "34,700",
        "34,670",
        "34,700",
        "34,670",
        0,
        "40",
        "0.12%",
        "2016/06/05"
    ],
    [
        "34,700",
        "34,700",
        "34,710",
        "34,710",
        2,
        "-",
        "-",
        "2016/06/04"
    ],
    [
        "34,700",
        "34,700",
        "34,710",
        "34,710",
        2,
        "-",
        "-",
        "2016/06/03"
    ],
    [
        "34,720",
        "34,710",
        "34,750",
        "34,710",
        1,
        "60",
        "0.17%",
        "2016/06/02"
    ],
    [
        "34,630",
        "34,600",
        "34,650",
        "34,650",
        2,
        "-",
        "-",
        "2016/06/01"
    ],
    [
        "34,650",
        "34,650",
        "34,740",
        "34,650",
        1,
        "20",
        "0.06%",
        "2016/05/31"
    ],
    [
        "34,690",
        "34,580",
        "34,710",
        "34,630",
        0,
        "70",
        "0.2%",
        "2016/05/30"
    ],
    [
        "34,830",
        "34,690",
        "34,830",
        "34,700",
        0,
        "90",
        "0.26%",
        "2016/05/29"
    ],
    [
        "34,700",
        "34,700",
        "34,840",
        "34,790",
        1,
        "240",
        "0.69%",
        "2016/05/28"
    ],
    [
        "34,570",
        "34,550",
        "34,600",
        "34,550",
        1,
        "10",
        "0.03%",
        "2016/05/26"
    ],
    [
        "34,640",
        "34,540",
        "34,640",
        "34,540",
        0,
        "10",
        "0.03%",
        "2016/05/25"
    ],
    [
        "34,540",
        "34,520",
        "34,560",
        "34,550",
        1,
        "60",
        "0.17%",
        "2016/05/24"
    ],
    [
        "34,400",
        "34,400",
        "34,500",
        "34,490",
        1,
        "100",
        "0.29%",
        "2016/05/23"
    ],
    [
        "34,400",
        "34,390",
        "34,400",
        "34,390",
        1,
        "20",
        "0.06%",
        "2016/05/21"
    ],
    [
        "34,410",
        "34,370",
        "34,420",
        "34,370",
        2,
        "-",
        "-",
        "2016/05/19"
    ],
    [
        "34,380",
        "34,350",
        "34,380",
        "34,370",
        2,
        "-",
        "-",
        "2016/05/18"
    ],
    [
        "34,410",
        "34,370",
        "34,410",
        "34,370",
        0,
        "20",
        "0.06%",
        "2016/05/17"
    ],
    [
        "34,450",
        "34,390",
        "34,460",
        "34,390",
        0,
        "30",
        "0.09%",
        "2016/05/16"
    ],
    [
        "34,390",
        "34,360",
        "34,420",
        "34,420",
        1,
        "20",
        "0.06%",
        "2016/05/15"
    ],
    [
        "34,400",
        "34,400",
        "34,400",
        "34,400",
        0,
        "30",
        "0.09%",
        "2016/05/14"
    ],
    [
        "34,500",
        "34,430",
        "34,500",
        "34,430",
        0,
        "60",
        "0.17%",
        "2016/05/12"
    ],
    [
        "34,510",
        "34,490",
        "34,580",
        "34,490",
        0,
        "10",
        "0.03%",
        "2016/05/11"
    ],
    [
        "34,510",
        "34,500",
        "34,540",
        "34,500",
        1,
        "50",
        "0.15%",
        "2016/05/10"
    ],
    [
        "34,450",
        "34,390",
        "34,450",
        "34,450",
        0,
        "10",
        "0.03%",
        "2016/05/09"
    ],
    [
        "34,450",
        "34,420",
        "34,510",
        "34,460",
        1,
        "20",
        "0.06%",
        "2016/05/08"
    ],
    [
        "34,440",
        "34,300",
        "34,440",
        "34,440",
        1,
        "10",
        "0.03%",
        "2016/05/07"
    ],
    [
        "34,480",
        "34,420",
        "34,480",
        "34,430",
        0,
        "40",
        "0.12%",
        "2016/05/04"
    ],
    [
        "34,560",
        "34,470",
        "34,570",
        "34,470",
        0,
        "30",
        "0.09%",
        "2016/05/03"
    ],
    [
        "34,570",
        "34,500",
        "34,620",
        "34,500",
        0,
        "10",
        "0.03%",
        "2016/05/02"
    ],
    [
        "34,540",
        "34,480",
        "34,540",
        "34,510",
        0,
        "40",
        "0.12%",
        "2016/05/01"
    ],
    [
        "34,560",
        "34,530",
        "34,570",
        "34,550",
        0,
        "20",
        "0.06%",
        "2016/04/30"
    ],
    [
        "34,630",
        "34,570",
        "34,630",
        "34,570",
        0,
        "30",
        "0.09%",
        "2016/04/28"
    ],
    [
        "34,650",
        "34,600",
        "34,650",
        "34,600",
        2,
        "-",
        "-",
        "2016/04/27"
    ],
    [
        "34,660",
        "34,600",
        "34,660",
        "34,600",
        0,
        "70",
        "0.2%",
        "2016/04/26"
    ],
    [
        "34,700",
        "34,670",
        "34,730",
        "34,670",
        0,
        "20",
        "0.06%",
        "2016/04/25"
    ],
    [
        "34,650",
        "34,650",
        "34,710",
        "34,690",
        1,
        "100",
        "0.29%",
        "2016/04/24"
    ],
    [
        "34,630",
        "34,590",
        "34,630",
        "34,590",
        1,
        "10",
        "0.03%",
        "2016/04/23"
    ],
    [
        "34,680",
        "34,580",
        "34,680",
        "34,580",
        0,
        "60",
        "0.17%",
        "2016/04/20"
    ],
    [
        "34,540",
        "34,540",
        "34,640",
        "34,640",
        1,
        "130",
        "0.38%",
        "2016/04/19"
    ],
    [
        "34,590",
        "34,510",
        "34,590",
        "34,510",
        0,
        "40",
        "0.12%",
        "2016/04/18"
    ],
    [
        "34,700",
        "34,550",
        "34,700",
        "34,550",
        0,
        "90",
        "0.26%",
        "2016/04/17"
    ],
    [
        "34,740",
        "34,640",
        "34,740",
        "34,640",
        1,
        "20",
        "0.06%",
        "2016/04/16"
    ],
    [
        "34,650",
        "34,590",
        "34,650",
        "34,620",
        0,
        "40",
        "0.12%",
        "2016/04/14"
    ],
    [
        "34,670",
        "34,630",
        "34,690",
        "34,660",
        0,
        "30",
        "0.09%",
        "2016/04/13"
    ],
    [
        "34,820",
        "34,690",
        "34,820",
        "34,690",
        0,
        "10",
        "0.03%",
        "2016/04/12"
    ],
    [
        "34,750",
        "34,700",
        "34,750",
        "34,700",
        0,
        "20",
        "0.06%",
        "2016/04/11"
    ],
    [
        "34,760",
        "34,720",
        "34,800",
        "34,720",
        1,
        "30",
        "0.09%",
        "2016/04/10"
    ],
    [
        "34,670",
        "34,670",
        "34,690",
        "34,690",
        1,
        "40",
        "0.12%",
        "2016/04/09"
    ],
    [
        "34,650",
        "34,650",
        "34,650",
        "34,650",
        2,
        "-",
        "-",
        "2016/04/08"
    ],
    [
        "34,800",
        "34,650",
        "34,800",
        "34,650",
        0,
        "50",
        "0.14%",
        "2016/04/07"
    ],
    [
        "34,910",
        "34,690",
        "34,930",
        "34,700",
        0,
        "60",
        "0.17%",
        "2016/04/06"
    ],
    [
        "34,700",
        "34,700",
        "34,780",
        "34,760",
        1,
        "260",
        "0.75%",
        "2016/04/05"
    ],
    [
        "34,500",
        "34,480",
        "34,610",
        "34,500",
        1,
        "10",
        "0.03%",
        "2016/04/04"
    ],
    [
        "34,720",
        "34,490",
        "34,720",
        "34,490",
        0,
        "260",
        "0.75%",
        "2016/04/03"
    ],
    [
        "34,890",
        "34,750",
        "34,940",
        "34,750",
        0,
        "100",
        "0.29%",
        "2016/04/02"
    ],
    [
        "34,850",
        "34,850",
        "34,850",
        "34,850",
        1,
        "30",
        "0.09%",
        "2016/03/31"
    ],
    [
        "34,890",
        "34,820",
        "34,890",
        "34,820",
        0,
        "310",
        "0.89%",
        "2016/03/30"
    ],
    [
        "34,960",
        "34,960",
        "35,140",
        "35,130",
        1,
        "470",
        "1.36%",
        "2016/03/29"
    ],
    [
        "34,660",
        "34,660",
        "34,670",
        "34,660",
        0,
        "20",
        "0.06%",
        "2016/03/27"
    ],
    [
        "34,300",
        "34,300",
        "34,750",
        "34,680",
        1,
        "430",
        "1.26%",
        "2016/03/26"
    ],
    [
        "34,250",
        "34,250",
        "34,250",
        "34,250",
        0,
        "50",
        "0.15%",
        "2016/03/17"
    ],
    [
        "34,330",
        "34,300",
        "34,370",
        "34,300",
        1,
        "10",
        "0.03%",
        "2016/03/16"
    ],
    [
        "34,240",
        "34,240",
        "34,310",
        "34,290",
        1,
        "110",
        "0.32%",
        "2016/03/15"
    ],
    [
        "34,180",
        "34,140",
        "34,270",
        "34,180",
        0,
        "90",
        "0.26%",
        "2016/03/14"
    ],
    [
        "34,290",
        "34,270",
        "34,290",
        "34,270",
        0,
        "100",
        "0.29%",
        "2016/03/12"
    ],
    [
        "34,450",
        "34,370",
        "34,460",
        "34,370",
        1,
        "130",
        "0.38%",
        "2016/03/10"
    ],
    [
        "34,120",
        "34,090",
        "34,270",
        "34,240",
        1,
        "160",
        "0.47%",
        "2016/03/09"
    ],
    [
        "34,250",
        "34,050",
        "34,250",
        "34,080",
        0,
        "180",
        "0.53%",
        "2016/03/08"
    ],
    [
        "34,300",
        "34,230",
        "34,330",
        "34,260",
        0,
        "80",
        "0.23%",
        "2016/03/07"
    ],
    [
        "34,260",
        "34,260",
        "34,340",
        "34,340",
        1,
        "90",
        "0.26%",
        "2016/03/06"
    ],
    [
        "34,430",
        "34,250",
        "34,440",
        "34,250",
        0,
        "200",
        "0.58%",
        "2016/03/05"
    ],
    [
        "34,560",
        "34,450",
        "34,570",
        "34,450",
        0,
        "90",
        "0.26%",
        "2016/03/03"
    ],
    [
        "34,660",
        "34,540",
        "34,760",
        "34,540",
        2,
        "-",
        "-",
        "2016/03/02"
    ],
    [
        "34,560",
        "34,540",
        "34,620",
        "34,540",
        0,
        "10",
        "0.03%",
        "2016/03/01"
    ],
    [
        "34,580",
        "34,550",
        "34,700",
        "34,550",
        2,
        "-",
        "-",
        "2016/02/29"
    ],
    [
        "34,810",
        "34,550",
        "34,850",
        "34,550",
        0,
        "300",
        "0.87%",
        "2016/02/28"
    ],
    [
        "34,880",
        "34,850",
        "34,990",
        "34,850",
        1,
        "100",
        "0.29%",
        "2016/02/27"
    ],
    [
        "34,890",
        "34,750",
        "34,890",
        "34,750",
        1,
        "70",
        "0.2%",
        "2016/02/25"
    ],
    [
        "34,660",
        "34,660",
        "34,740",
        "34,680",
        1,
        "30",
        "0.09%",
        "2016/02/24"
    ],
    [
        "34,550",
        "34,550",
        "34,720",
        "34,650",
        1,
        "110",
        "0.32%",
        "2016/02/23"
    ],
    [
        "34,540",
        "34,540",
        "34,800",
        "34,540",
        1,
        "40",
        "0.12%",
        "2016/02/22"
    ],
    [
        "34,440",
        "34,370",
        "34,540",
        "34,500",
        1,
        "50",
        "0.15%",
        "2016/02/21"
    ],
    [
        "34,690",
        "34,450",
        "34,690",
        "34,450",
        0,
        "260",
        "0.75%",
        "2016/02/20"
    ],
    [
        "34,820",
        "34,710",
        "34,890",
        "34,710",
        1,
        "90",
        "0.26%",
        "2016/02/18"
    ],
    [
        "34,560",
        "34,560",
        "34,690",
        "34,620",
        1,
        "190",
        "0.55%",
        "2016/02/17"
    ],
    [
        "33,960",
        "33,960",
        "34,430",
        "34,430",
        1,
        "590",
        "1.74%",
        "2016/02/16"
    ],
    [
        "34,000",
        "33,840",
        "34,540",
        "33,840",
        1,
        "40",
        "0.12%",
        "2016/02/15"
    ],
    [
        "34,590",
        "33,800",
        "34,620",
        "33,800",
        2,
        "-",
        "-",
        "2016/02/14"
    ],
    [
        "34,660",
        "33,800",
        "34,970",
        "33,800",
        2,
        "-",
        "-",
        "2016/02/13"
    ],
    [
        "34,100",
        "33,800",
        "35,000",
        "33,800",
        2,
        "-",
        "-",
        "2016/02/10"
    ],
    [
        "34,210",
        "33,800",
        "35,440",
        "33,800",
        2,
        "-",
        "-",
        "2016/02/09"
    ],
    [
        "35,360",
        "33,800",
        "35,600",
        "33,800",
        2,
        "-",
        "-",
        "2016/02/08"
    ],
    [
        "34,270",
        "33,800",
        "35,640",
        "33,800",
        0,
        "10",
        "0.03%",
        "2016/02/07"
    ],
    [
        "34,330",
        "33,810",
        "35,850",
        "33,810",
        0,
        "10",
        "0.03%",
        "2016/02/06"
    ],
    [
        "34,260",
        "33,820",
        "35,990",
        "33,820",
        2,
        "-",
        "-",
        "2016/02/04"
    ],
    [
        "34,430",
        "33,820",
        "36,220",
        "33,820",
        0,
        "10",
        "0.03%",
        "2016/02/03"
    ],
    [
        "35,570",
        "33,830",
        "36,180",
        "33,830",
        2,
        "-",
        "-",
        "2016/02/02"
    ],
    [
        "36,250",
        "33,830",
        "36,250",
        "33,830",
        0,
        "10",
        "0.03%",
        "2016/02/01"
    ],
    [
        "36,050",
        "33,840",
        "36,050",
        "33,840",
        1,
        "20",
        "0.06%",
        "2016/01/31"
    ],
    [
        "34,640",
        "33,820",
        "36,260",
        "33,820",
        0,
        "20",
        "0.06%",
        "2016/01/30"
    ],
    [
        "35,860",
        "33,840",
        "36,270",
        "33,840",
        2,
        "-",
        "-",
        "2016/01/28"
    ],
    [
        "36,500",
        "33,840",
        "36,500",
        "33,840",
        0,
        "10",
        "0.03%",
        "2016/01/27"
    ],
    [
        "36,430",
        "33,850",
        "36,430",
        "33,850",
        2,
        "-",
        "-",
        "2016/01/26"
    ],
    [
        "35,880",
        "33,850",
        "36,340",
        "33,850",
        0,
        "20",
        "0.06%",
        "2016/01/25"
    ],
    [
        "35,890",
        "33,870",
        "36,470",
        "33,870",
        2,
        "-",
        "-",
        "2016/01/24"
    ],
    [
        "36,280",
        "33,870",
        "36,280",
        "33,870",
        1,
        "40",
        "0.12%",
        "2016/01/23"
    ],
    [
        "35,040",
        "33,830",
        "35,040",
        "33,830",
        0,
        "10",
        "0.03%",
        "2016/01/21"
    ],
    [
        "35,850",
        "33,840",
        "35,850",
        "33,840",
        1,
        "10",
        "0.03%",
        "2016/01/20"
    ],
    [
        "35,850",
        "33,830",
        "35,960",
        "33,830",
        0,
        "10",
        "0.03%",
        "2016/01/19"
    ],
    [
        "36,020",
        "33,840",
        "36,020",
        "33,840",
        2,
        "-",
        "-",
        "2016/01/18"
    ],
    [
        "35,850",
        "33,840",
        "36,090",
        "33,840",
        2,
        "-",
        "-",
        "2016/01/17"
    ],
    [
        "36,200",
        "33,840",
        "36,200",
        "33,840",
        0,
        "10",
        "0.03%",
        "2016/01/16"
    ],
    [
        "34,120",
        "33,850",
        "36,160",
        "33,850",
        0,
        "20",
        "0.06%",
        "2016/01/14"
    ],
    [
        "34,160",
        "33,870",
        "36,690",
        "33,870",
        0,
        "10",
        "0.03%",
        "2016/01/13"
    ],
    [
        "34,180",
        "33,880",
        "36,490",
        "33,880",
        0,
        "10",
        "0.03%",
        "2016/01/12"
    ],
    [
        "34,250",
        "33,890",
        "36,990",
        "33,890",
        0,
        "60",
        "0.18%",
        "2016/01/11"
    ],
    [
        "34,310",
        "33,950",
        "37,210",
        "33,950",
        0,
        "40",
        "0.12%",
        "2016/01/10"
    ],
    [
        "34,250",
        "33,990",
        "36,280",
        "33,990",
        1,
        "50",
        "0.15%",
        "2016/01/09"
    ],
    [
        "34,230",
        "33,940",
        "36,280",
        "33,940",
        2,
        "-",
        "-",
        "2016/01/07"
    ],
    [
        "34,240",
        "33,940",
        "36,950",
        "33,940",
        2,
        "-",
        "-",
        "2016/01/06"
    ],
    [
        "34,180",
        "33,940",
        "36,230",
        "33,940",
        1,
        "50",
        "0.15%",
        "2016/01/05"
    ],
    [
        "34,120",
        "33,840",
        "36,660",
        "33,890",
        1,
        "50",
        "0.15%",
        "2016/01/04"
    ],
    [
        "36,560",
        "33,840",
        "36,580",
        "33,840",
        2,
        "-",
        "-",
        "2016/01/03"
    ],
    [
        "35,650",
        "33,840",
        "35,650",
        "33,840",
        0,
        "30",
        "0.09%",
        "2016/01/02"
    ],
    [
        "35,150",
        "33,870",
        "36,720",
        "33,870",
        1,
        "40",
        "0.12%",
        "2015/12/31"
    ],
    [
        "34,070",
        "33,830",
        "36,520",
        "33,830",
        1,
        "30",
        "0.09%",
        "2015/12/30"
    ],
    [
        "34,070",
        "33,800",
        "36,520",
        "33,800",
        2,
        "-",
        "-",
        "2015/12/28"
    ],
    [
        "34,120",
        "33,800",
        "36,590",
        "33,800",
        0,
        "50",
        "0.15%",
        "2015/12/27"
    ],
    [
        "34,160",
        "33,800",
        "34,160",
        "33,850",
        0,
        "30",
        "0.09%",
        "2015/12/26"
    ],
    [
        "34,140",
        "33,880",
        "36,580",
        "33,880",
        1,
        "10",
        "0.03%",
        "2015/12/24"
    ],
    [
        "34,120",
        "33,870",
        "36,530",
        "33,870",
        1,
        "10",
        "0.03%",
        "2015/12/23"
    ],
    [
        "36,290",
        "33,860",
        "36,400",
        "33,860",
        1,
        "20",
        "0.06%",
        "2015/12/22"
    ],
    [
        "34,100",
        "33,840",
        "36,340",
        "33,840",
        0,
        "10",
        "0.03%",
        "2015/12/21"
    ],
    [
        "34,040",
        "33,850",
        "36,190",
        "33,850",
        1,
        "50",
        "0.15%",
        "2015/12/20"
    ],
    [
        "34,300",
        "33,800",
        "36,340",
        "33,800",
        0,
        "90",
        "0.27%",
        "2015/12/19"
    ],
    [
        "34,390",
        "33,890",
        "36,450",
        "33,890",
        0,
        "80",
        "0.24%",
        "2015/12/17"
    ],
    [
        "34,320",
        "33,970",
        "36,230",
        "33,970",
        1,
        "30",
        "0.09%",
        "2015/12/16"
    ],
    [
        "34,300",
        "33,940",
        "36,100",
        "33,940",
        2,
        "-",
        "-",
        "2015/12/15"
    ],
    [
        "36,240",
        "33,940",
        "36,290",
        "33,940",
        2,
        "-",
        "-",
        "2015/12/14"
    ],
    [
        "36,250",
        "33,940",
        "36,290",
        "33,940",
        0,
        "10",
        "0.03%",
        "2015/12/13"
    ],
    [
        "34,450",
        "33,950",
        "36,400",
        "33,950",
        0,
        "10",
        "0.03%",
        "2015/12/09"
    ],
    [
        "36,200",
        "33,960",
        "36,200",
        "33,960",
        2,
        "-",
        "-",
        "2015/12/08"
    ],
    [
        "35,780",
        "33,960",
        "36,390",
        "33,960",
        0,
        "10",
        "0.03%",
        "2015/12/07"
    ],
    [
        "36,000",
        "33,970",
        "36,000",
        "33,970",
        2,
        "-",
        "-",
        "2015/12/06"
    ],
    [
        "36,190",
        "33,970",
        "36,190",
        "33,970",
        2,
        "-",
        "-",
        "2015/12/05"
    ],
    [
        "34,330",
        "33,970",
        "36,350",
        "33,970",
        0,
        "20",
        "0.06%",
        "2015/12/03"
    ],
    [
        "34,170",
        "33,990",
        "36,470",
        "33,990",
        2,
        "-",
        "-",
        "2015/12/01"
    ],
    [
        "35,080",
        "33,990",
        "35,830",
        "33,990",
        2,
        "-",
        "-",
        "2015/11/30"
    ],
    [
        "36,530",
        "33,990",
        "36,530",
        "33,990",
        2,
        "-",
        "-",
        "2015/11/29"
    ],
    [
        "33,920",
        "33,920",
        "36,390",
        "33,990",
        1,
        "60",
        "0.18%",
        "2015/11/28"
    ],
    [
        "33,930",
        "33,930",
        "33,930",
        "33,930",
        1,
        "10",
        "0.03%",
        "2015/11/27"
    ],
    [
        "35,990",
        "33,920",
        "35,990",
        "33,920",
        0,
        "70",
        "0.21%",
        "2015/11/26"
    ],
    [
        "35,870",
        "33,990",
        "35,930",
        "33,990",
        1,
        "10",
        "0.03%",
        "2015/11/25"
    ],
    [
        "35,420",
        "33,980",
        "35,810",
        "33,980",
        1,
        "40",
        "0.12%",
        "2015/11/24"
    ],
    [
        "35,750",
        "33,940",
        "35,750",
        "33,940",
        2,
        "-",
        "-",
        "2015/11/23"
    ],
    [
        "34,900",
        "33,940",
        "35,690",
        "33,940",
        1,
        "10",
        "0.03%",
        "2015/11/22"
    ],
    [
        "34,590",
        "33,930",
        "35,570",
        "33,930",
        2,
        "-",
        "-",
        "2015/11/21"
    ],
    [
        "35,610",
        "33,930",
        "35,610",
        "33,930",
        2,
        "-",
        "-",
        "2015/11/19"
    ],
    [
        "34,270",
        "33,930",
        "35,590",
        "33,930",
        0,
        "10",
        "0.03%",
        "2015/11/18"
    ],
    [
        "34,260",
        "33,940",
        "35,530",
        "33,940",
        2,
        "-",
        "-",
        "2015/11/17"
    ],
    [
        "35,590",
        "33,940",
        "35,590",
        "33,940",
        2,
        "-",
        "-",
        "2015/11/16"
    ],
    [
        "34,330",
        "33,940",
        "35,700",
        "33,940",
        0,
        "50",
        "0.15%",
        "2015/11/15"
    ],
    [
        "35,580",
        "33,990",
        "35,650",
        "33,990",
        1,
        "60",
        "0.18%",
        "2015/11/14"
    ],
    [
        "34,790",
        "33,930",
        "35,450",
        "33,930",
        0,
        "10",
        "0.03%",
        "2015/11/12"
    ],
    [
        "35,070",
        "33,940",
        "35,350",
        "33,940",
        0,
        "10",
        "0.03%",
        "2015/11/11"
    ],
    [
        "35,190",
        "33,950",
        "35,500",
        "33,950",
        0,
        "10",
        "0.03%",
        "2015/11/10"
    ],
    [
        "34,200",
        "33,960",
        "35,350",
        "33,960",
        1,
        "10",
        "0.03%",
        "2015/11/09"
    ],
    [
        "35,080",
        "33,950",
        "35,120",
        "33,950",
        1,
        "20",
        "0.06%",
        "2015/11/08"
    ],
    [
        "34,950",
        "33,930",
        "34,970",
        "33,930",
        1,
        "40",
        "0.12%",
        "2015/11/07"
    ],
    [
        "34,950",
        "33,890",
        "34,950",
        "33,890",
        0,
        "40",
        "0.12%",
        "2015/11/05"
    ],
    [
        "34,990",
        "33,930",
        "34,990",
        "33,930",
        0,
        "10",
        "0.03%",
        "2015/11/04"
    ],
    [
        "34,550",
        "33,940",
        "34,950",
        "33,940",
        2,
        "-",
        "-",
        "2015/11/03"
    ],
    [
        "34,150",
        "33,940",
        "34,980",
        "33,940",
        0,
        "10",
        "0.03%",
        "2015/11/02"
    ],
    [
        "34,980",
        "33,950",
        "34,980",
        "33,950",
        1,
        "60",
        "0.18%",
        "2015/11/01"
    ],
    [
        "34,080",
        "33,890",
        "34,820",
        "33,890",
        2,
        "-",
        "-",
        "2015/10/31"
    ],
    [
        "34,090",
        "33,890",
        "34,850",
        "33,890",
        0,
        "10",
        "0.03%",
        "2015/10/29"
    ],
    [
        "34,340",
        "33,900",
        "34,900",
        "33,900",
        1,
        "10",
        "0.03%",
        "2015/10/28"
    ],
    [
        "34,040",
        "33,890",
        "34,790",
        "33,890",
        1,
        "10",
        "0.03%",
        "2015/10/27"
    ],
    [
        "34,410",
        "33,880",
        "34,550",
        "33,880",
        1,
        "30",
        "0.09%",
        "2015/10/26"
    ],
    [
        "34,010",
        "33,850",
        "34,600",
        "33,850",
        2,
        "-",
        "-",
        "2015/10/25"
    ],
    [
        "34,410",
        "33,850",
        "34,540",
        "33,850",
        1,
        "20",
        "0.06%",
        "2015/10/22"
    ],
    [
        "34,270",
        "33,830",
        "34,390",
        "33,830",
        1,
        "20",
        "0.06%",
        "2015/10/21"
    ],
    [
        "34,190",
        "33,810",
        "34,290",
        "33,810",
        2,
        "-",
        "-",
        "2015/10/20"
    ],
    [
        "34,330",
        "33,810",
        "34,350",
        "33,810",
        0,
        "60",
        "0.18%",
        "2015/10/19"
    ],
    [
        "34,390",
        "33,870",
        "34,390",
        "33,870",
        2,
        "-",
        "-",
        "2015/10/18"
    ],
    [
        "34,450",
        "33,870",
        "34,530",
        "33,870",
        0,
        "10",
        "0.03%",
        "2015/10/17"
    ],
    [
        "34,530",
        "33,880",
        "34,600",
        "33,880",
        0,
        "10",
        "0.03%",
        "2015/10/15"
    ],
    [
        "33,950",
        "33,880",
        "34,670",
        "33,890",
        1,
        "10",
        "0.03%",
        "2015/10/14"
    ],
    [
        "34,420",
        "33,880",
        "34,550",
        "33,880",
        0,
        "10",
        "0.03%",
        "2015/10/13"
    ],
    [
        "34,700",
        "33,890",
        "34,700",
        "33,890",
        0,
        "10",
        "0.03%",
        "2015/10/12"
    ],
    [
        "34,400",
        "33,900",
        "34,650",
        "33,900",
        0,
        "80",
        "0.24%",
        "2015/10/11"
    ],
    [
        "34,140",
        "33,980",
        "34,790",
        "33,980",
        2,
        "-",
        "-",
        "2015/10/10"
    ],
    [
        "34,400",
        "33,980",
        "34,790",
        "33,980",
        0,
        "10",
        "0.03%",
        "2015/10/08"
    ],
    [
        "34,560",
        "33,990",
        "34,750",
        "33,990",
        2,
        "-",
        "-",
        "2015/10/07"
    ],
    [
        "34,160",
        "33,990",
        "34,850",
        "33,990",
        2,
        "-",
        "-",
        "2015/10/06"
    ],
    [
        "34,230",
        "33,990",
        "34,500",
        "33,990",
        1,
        "40",
        "0.12%",
        "2015/10/05"
    ],
    [
        "34,450",
        "33,950",
        "34,450",
        "33,950",
        0,
        "140",
        "0.41%",
        "2015/10/04"
    ],
    [
        "34,370",
        "34,090",
        "34,610",
        "34,090",
        1,
        "40",
        "0.12%",
        "2015/10/03"
    ],
    [
        "34,290",
        "34,050",
        "34,520",
        "34,050",
        0,
        "40",
        "0.12%",
        "2015/10/01"
    ],
    [
        "34,650",
        "34,090",
        "34,650",
        "34,090",
        2,
        "-",
        "-",
        "2015/09/30"
    ],
    [
        "34,170",
        "33,950",
        "34,250",
        "34,090",
        1,
        "170",
        "0.5%",
        "2015/09/29"
    ],
    [
        "34,010",
        "33,920",
        "34,200",
        "33,920",
        0,
        "10",
        "0.03%",
        "2015/09/28"
    ],
    [
        "33,910",
        "33,910",
        "34,200",
        "33,930",
        1,
        "90",
        "0.27%",
        "2015/09/27"
    ],
    [
        "33,950",
        "33,840",
        "33,970",
        "33,840",
        0,
        "10",
        "0.03%",
        "2015/09/26"
    ],
    [
        "33,900",
        "33,850",
        "33,950",
        "33,850",
        0,
        "30",
        "0.09%",
        "2015/09/23"
    ],
    [
        "34,020",
        "33,880",
        "34,080",
        "33,880",
        1,
        "160",
        "0.47%",
        "2015/09/22"
    ],
    [
        "33,820",
        "33,720",
        "33,820",
        "33,720",
        0,
        "110",
        "0.33%",
        "2015/09/21"
    ],
    [
        "34,020",
        "33,830",
        "34,040",
        "33,830",
        0,
        "20",
        "0.06%",
        "2015/09/20"
    ],
    [
        "33,980",
        "33,850",
        "34,000",
        "33,850",
        2,
        "-",
        "-",
        "2015/09/19"
    ],
    [
        "33,990",
        "33,850",
        "33,990",
        "33,850",
        0,
        "80",
        "0.24%",
        "2015/09/17"
    ],
    [
        "34,510",
        "33,930",
        "34,510",
        "33,930",
        0,
        "20",
        "0.06%",
        "2015/09/16"
    ],
    [
        "34,340",
        "33,950",
        "34,920",
        "33,950",
        0,
        "250",
        "0.74%",
        "2015/09/15"
    ],
    [
        "34,130",
        "34,130",
        "34,750",
        "34,200",
        1,
        "220",
        "0.65%",
        "2015/09/14"
    ],
    [
        "34,040",
        "33,980",
        "34,560",
        "33,980",
        1,
        "80",
        "0.24%",
        "2015/09/13"
    ],
    [
        "34,370",
        "33,900",
        "34,500",
        "33,900",
        1,
        "50",
        "0.15%",
        "2015/09/12"
    ],
    [
        "33,920",
        "33,850",
        "34,300",
        "33,850",
        2,
        "-",
        "-",
        "2015/09/10"
    ],
    [
        "34,220",
        "33,830",
        "34,320",
        "33,850",
        1,
        "20",
        "0.06%",
        "2015/09/09"
    ],
    [
        "34,150",
        "33,830",
        "34,370",
        "33,830",
        0,
        "60",
        "0.18%",
        "2015/09/08"
    ],
    [
        "34,220",
        "33,890",
        "34,270",
        "33,890",
        0,
        "80",
        "0.24%",
        "2015/09/07"
    ],
    [
        "33,920",
        "33,920",
        "34,270",
        "33,970",
        1,
        "140",
        "0.41%",
        "2015/09/06"
    ],
    [
        "34,120",
        "33,830",
        "34,120",
        "33,830",
        0,
        "20",
        "0.06%",
        "2015/09/05"
    ],
    [
        "34,000",
        "33,850",
        "34,050",
        "33,850",
        0,
        "130",
        "0.38%",
        "2015/09/03"
    ],
    [
        "34,160",
        "33,980",
        "34,160",
        "33,980",
        0,
        "20",
        "0.06%",
        "2015/09/02"
    ],
    [
        "34,030",
        "33,960",
        "34,120",
        "34,000",
        1,
        "230",
        "0.68%",
        "2015/09/01"
    ],
    [
        "34,020",
        "33,770",
        "34,100",
        "33,770",
        1,
        "100",
        "0.3%",
        "2015/08/31"
    ],
    [
        "33,780",
        "33,670",
        "33,890",
        "33,670",
        1,
        "80",
        "0.24%",
        "2015/08/30"
    ],
    [
        "33,870",
        "33,590",
        "33,930",
        "33,590",
        1,
        "40",
        "0.12%",
        "2015/08/29"
    ],
    [
        "33,690",
        "33,550",
        "34,000",
        "33,550",
        0,
        "80",
        "0.24%",
        "2015/08/27"
    ],
    [
        "33,860",
        "33,630",
        "34,070",
        "33,630",
        0,
        "20",
        "0.06%",
        "2015/08/26"
    ],
    [
        "33,730",
        "33,580",
        "33,810",
        "33,650",
        1,
        "100",
        "0.3%",
        "2015/08/25"
    ],
    [
        "33,680",
        "33,550",
        "33,760",
        "33,550",
        1,
        "50",
        "0.15%",
        "2015/08/24"
    ],
    [
        "33,660",
        "33,500",
        "33,720",
        "33,500",
        1,
        "20",
        "0.06%",
        "2015/08/23"
    ],
    [
        "33,500",
        "33,480",
        "33,630",
        "33,480",
        0,
        "10",
        "0.03%",
        "2015/08/22"
    ],
    [
        "33,580",
        "33,490",
        "33,600",
        "33,490",
        1,
        "30",
        "0.09%",
        "2015/08/20"
    ],
    [
        "33,590",
        "33,460",
        "33,620",
        "33,460",
        0,
        "90",
        "0.27%",
        "2015/08/19"
    ],
    [
        "33,450",
        "33,450",
        "33,710",
        "33,550",
        1,
        "140",
        "0.42%",
        "2015/08/18"
    ],
    [
        "33,480",
        "33,410",
        "33,580",
        "33,410",
        2,
        "-",
        "-",
        "2015/08/17"
    ],
    [
        "33,410",
        "33,390",
        "33,470",
        "33,410",
        1,
        "10",
        "0.03%",
        "2015/08/16"
    ],
    [
        "33,580",
        "33,400",
        "33,640",
        "33,400",
        0,
        "50",
        "0.15%",
        "2015/08/15"
    ],
    [
        "33,600",
        "33,450",
        "33,680",
        "33,450",
        0,
        "10",
        "0.03%",
        "2015/08/13"
    ],
    [
        "33,440",
        "33,360",
        "33,590",
        "33,460",
        1,
        "100",
        "0.3%",
        "2015/08/12"
    ],
    [
        "33,380",
        "33,360",
        "33,490",
        "33,360",
        0,
        "30",
        "0.09%",
        "2015/08/10"
    ],
    [
        "33,500",
        "33,300",
        "33,510",
        "33,390",
        1,
        "10",
        "0.03%",
        "2015/08/09"
    ],
    [
        "33,400",
        "33,380",
        "33,600",
        "33,380",
        1,
        "130",
        "0.39%",
        "2015/08/08"
    ],
    [
        "33,300",
        "33,250",
        "33,400",
        "33,250",
        0,
        "20",
        "0.06%",
        "2015/08/06"
    ],
    [
        "33,250",
        "33,250",
        "33,320",
        "33,270",
        1,
        "30",
        "0.09%",
        "2015/08/05"
    ],
    [
        "33,250",
        "33,220",
        "33,330",
        "33,240",
        1,
        "80",
        "0.24%",
        "2015/08/04"
    ],
    [
        "33,200",
        "33,130",
        "33,220",
        "33,160",
        1,
        "10",
        "0.03%",
        "2015/08/03"
    ],
    [
        "33,220",
        "33,120",
        "33,270",
        "33,150",
        1,
        "10",
        "0.03%",
        "2015/08/02"
    ],
    [
        "33,080",
        "33,060",
        "33,200",
        "33,140",
        1,
        "140",
        "0.42%",
        "2015/08/01"
    ],
    [
        "33,050",
        "33,000",
        "33,070",
        "33,000",
        0,
        "30",
        "0.09%",
        "2015/07/30"
    ],
    [
        "33,080",
        "32,990",
        "33,100",
        "33,030",
        1,
        "50",
        "0.15%",
        "2015/07/29"
    ],
    [
        "33,030",
        "32,980",
        "33,090",
        "32,980",
        1,
        "80",
        "0.24%",
        "2015/07/28"
    ],
    [
        "32,990",
        "32,860",
        "33,000",
        "32,900",
        0,
        "50",
        "0.15%",
        "2015/07/27"
    ],
    [
        "33,030",
        "32,570",
        "33,180",
        "32,950",
        1,
        "380",
        "1.17%",
        "2015/07/26"
    ],
    [
        "32,770",
        "32,570",
        "32,950",
        "32,570",
        1,
        "190",
        "0.59%",
        "2015/07/25"
    ],
    [
        "32,530",
        "32,380",
        "32,560",
        "32,380",
        0,
        "10",
        "0.03%",
        "2015/07/23"
    ],
    [
        "32,530",
        "32,380",
        "32,620",
        "32,390",
        1,
        "40",
        "0.12%",
        "2015/07/22"
    ],
    [
        "32,250",
        "32,200",
        "32,420",
        "32,350",
        1,
        "50",
        "0.15%",
        "2015/07/21"
    ],
    [
        "32,320",
        "32,290",
        "32,370",
        "32,300",
        2,
        "-",
        "-",
        "2015/07/20"
    ],
    [
        "32,490",
        "32,190",
        "32,490",
        "32,300",
        1,
        "120",
        "0.37%",
        "2015/07/16"
    ],
    [
        "32,350",
        "32,180",
        "32,620",
        "32,180",
        1,
        "20",
        "0.06%",
        "2015/07/15"
    ],
    [
        "32,050",
        "31,780",
        "32,170",
        "32,160",
        1,
        "20",
        "0.06%",
        "2015/07/14"
    ],
    [
        "32,270",
        "32,120",
        "32,270",
        "32,140",
        0,
        "360",
        "1.12%",
        "2015/07/13"
    ],
    [
        "32,580",
        "32,450",
        "32,590",
        "32,500",
        1,
        "10",
        "0.03%",
        "2015/07/12"
    ],
    [
        "32,440",
        "32,440",
        "32,590",
        "32,490",
        1,
        "110",
        "0.34%",
        "2015/07/11"
    ],
    [
        "32,500",
        "32,380",
        "32,560",
        "32,380",
        0,
        "100",
        "0.31%",
        "2015/07/09"
    ],
    [
        "32,560",
        "32,420",
        "32,690",
        "32,480",
        0,
        "240",
        "0.74%",
        "2015/07/07"
    ],
    [
        "32,970",
        "32,700",
        "32,970",
        "32,720",
        0,
        "230",
        "0.7%",
        "2015/07/06"
    ],
    [
        "33,130",
        "32,900",
        "33,130",
        "32,950",
        0,
        "90",
        "0.27%",
        "2015/07/05"
    ],
    [
        "33,020",
        "33,000",
        "33,180",
        "33,040",
        1,
        "90",
        "0.27%",
        "2015/07/04"
    ],
    [
        "33,040",
        "32,940",
        "33,060",
        "32,950",
        0,
        "140",
        "0.42%",
        "2015/07/02"
    ],
    [
        "33,230",
        "33,090",
        "33,330",
        "33,090",
        1,
        "100",
        "0.3%",
        "2015/07/01"
    ],
    [
        "32,980",
        "32,870",
        "33,110",
        "32,990",
        0,
        "10",
        "0.03%",
        "2015/06/30"
    ],
    [
        "33,170",
        "33,000",
        "33,330",
        "33,000",
        2,
        "-",
        "-",
        "2015/06/29"
    ],
    [
        "33,080",
        "33,000",
        "33,380",
        "33,000",
        0,
        "30",
        "0.09%",
        "2015/06/28"
    ],
    [
        "32,860",
        "32,860",
        "33,070",
        "33,030",
        1,
        "280",
        "0.85%",
        "2015/06/27"
    ],
    [
        "32,850",
        "32,750",
        "32,880",
        "32,750",
        2,
        "-",
        "-",
        "2015/06/25"
    ],
    [
        "32,680",
        "32,660",
        "32,850",
        "32,750",
        1,
        "90",
        "0.28%",
        "2015/06/24"
    ],
    [
        "32,630",
        "32,580",
        "32,660",
        "32,660",
        1,
        "40",
        "0.12%",
        "2015/06/23"
    ],
    [
        "32,650",
        "32,600",
        "32,670",
        "32,620",
        0,
        "100",
        "0.31%",
        "2015/06/22"
    ],
    [
        "32,730",
        "32,680",
        "32,770",
        "32,720",
        1,
        "10",
        "0.03%",
        "2015/06/21"
    ],
    [
        "32,790",
        "32,700",
        "32,790",
        "32,710",
        0,
        "70",
        "0.21%",
        "2015/06/20"
    ],
    [
        "32,840",
        "32,780",
        "32,840",
        "32,780",
        0,
        "70",
        "0.21%",
        "2015/06/18"
    ],
    [
        "32,860",
        "32,820",
        "32,920",
        "32,850",
        2,
        "-",
        "-",
        "2015/06/17"
    ],
    [
        "32,750",
        "32,690",
        "32,850",
        "32,850",
        1,
        "30",
        "0.09%",
        "2015/06/16"
    ],
    [
        "32,910",
        "32,820",
        "32,910",
        "32,820",
        0,
        "100",
        "0.3%",
        "2015/06/15"
    ],
    [
        "33,020",
        "32,920",
        "33,020",
        "32,920",
        0,
        "120",
        "0.36%",
        "2015/06/14"
    ],
    [
        "33,080",
        "33,040",
        "33,100",
        "33,040",
        0,
        "10",
        "0.03%",
        "2015/06/13"
    ],
    [
        "33,100",
        "33,050",
        "33,110",
        "33,050",
        0,
        "30",
        "0.09%",
        "2015/06/11"
    ],
    [
        "33,120",
        "33,080",
        "33,170",
        "33,080",
        2,
        "-",
        "-",
        "2015/06/10"
    ],
    [
        "33,110",
        "33,080",
        "33,160",
        "33,080",
        0,
        "20",
        "0.06%",
        "2015/06/09"
    ],
    [
        "33,140",
        "33,100",
        "33,160",
        "33,100",
        1,
        "20",
        "0.06%",
        "2015/06/08"
    ],
    [
        "33,130",
        "33,070",
        "33,130",
        "33,080",
        0,
        "30",
        "0.09%",
        "2015/06/07"
    ],
    [
        "33,180",
        "33,110",
        "33,230",
        "33,110",
        0,
        "20",
        "0.06%",
        "2015/06/06"
    ],
    [
        "33,160",
        "33,100",
        "33,220",
        "33,130",
        2,
        "-",
        "-",
        "2015/06/02"
    ],
    [
        "33,200",
        "33,100",
        "33,210",
        "33,130",
        0,
        "60",
        "0.18%",
        "2015/06/01"
    ],
    [
        "33,200",
        "33,160",
        "33,320",
        "33,190",
        1,
        "110",
        "0.33%",
        "2015/05/31"
    ],
    [
        "33,100",
        "33,080",
        "33,320",
        "33,080",
        1,
        "100",
        "0.3%",
        "2015/05/30"
    ],
    [
        "33,100",
        "32,980",
        "33,220",
        "32,980",
        0,
        "20",
        "0.06%",
        "2015/05/28"
    ],
    [
        "33,070",
        "33,000",
        "33,150",
        "33,000",
        2,
        "-",
        "-",
        "2015/05/27"
    ],
    [
        "33,110",
        "33,000",
        "33,150",
        "33,000",
        1,
        "70",
        "0.21%",
        "2015/05/26"
    ],
    [
        "33,070",
        "32,930",
        "33,130",
        "32,930",
        0,
        "20",
        "0.06%",
        "2015/05/25"
    ],
    [
        "33,000",
        "32,950",
        "33,050",
        "32,950",
        0,
        "20",
        "0.06%",
        "2015/05/24"
    ],
    [
        "32,960",
        "32,960",
        "33,100",
        "32,970",
        1,
        "120",
        "0.37%",
        "2015/05/23"
    ],
    [
        "32,940",
        "32,850",
        "33,050",
        "32,850",
        1,
        "20",
        "0.06%",
        "2015/05/21"
    ],
    [
        "32,990",
        "32,770",
        "33,020",
        "32,830",
        0,
        "150",
        "0.46%",
        "2015/05/20"
    ],
    [
        "33,060",
        "32,980",
        "33,080",
        "32,980",
        0,
        "90",
        "0.27%",
        "2015/05/19"
    ],
    [
        "33,040",
        "33,040",
        "33,080",
        "33,070",
        0,
        "30",
        "0.09%",
        "2015/05/18"
    ],
    [
        "33,150",
        "33,090",
        "33,160",
        "33,100",
        0,
        "90",
        "0.27%",
        "2015/05/17"
    ],
    [
        "33,200",
        "33,190",
        "33,200",
        "33,190",
        2,
        "-",
        "-",
        "2015/05/16"
    ],
    [
        "33,190",
        "33,190",
        "33,190",
        "33,190",
        0,
        "10",
        "0.03%",
        "2015/05/15"
    ],
    [
        "33,180",
        "33,170",
        "33,200",
        "33,200",
        1,
        "10",
        "0.03%",
        "2015/05/14"
    ],
    [
        "33,180",
        "33,150",
        "33,270",
        "33,190",
        1,
        "30",
        "0.09%",
        "2015/05/13"
    ],
    [
        "33,120",
        "33,070",
        "33,170",
        "33,160",
        2,
        "-",
        "-",
        "2015/05/12"
    ],
    [
        "33,170",
        "33,110",
        "33,190",
        "33,160",
        0,
        "20",
        "0.06%",
        "2015/05/11"
    ],
    [
        "33,220",
        "33,140",
        "33,220",
        "33,180",
        0,
        "30",
        "0.09%",
        "2015/05/10"
    ],
    [
        "33,290",
        "33,210",
        "33,300",
        "33,210",
        0,
        "90",
        "0.27%",
        "2015/05/09"
    ],
    [
        "33,300",
        "33,300",
        "33,300",
        "33,300",
        1,
        "10",
        "0.03%",
        "2015/05/08"
    ],
    [
        "33,310",
        "33,280",
        "33,320",
        "33,290",
        0,
        "10",
        "0.03%",
        "2015/05/07"
    ],
    [
        "33,250",
        "33,190",
        "33,320",
        "33,300",
        1,
        "30",
        "0.09%",
        "2015/05/06"
    ],
    [
        "33,230",
        "33,170",
        "33,270",
        "33,270",
        1,
        "20",
        "0.06%",
        "2015/05/05"
    ],
    [
        "33,400",
        "33,250",
        "33,400",
        "33,250",
        0,
        "140",
        "0.42%",
        "2015/05/04"
    ],
    [
        "33,410",
        "33,350",
        "33,430",
        "33,390",
        2,
        "-",
        "-",
        "2015/05/03"
    ],
    [
        "33,400",
        "33,390",
        "33,400",
        "33,390",
        2,
        "-",
        "-",
        "2015/05/01"
    ],
    [
        "33,370",
        "33,330",
        "33,400",
        "33,390",
        1,
        "30",
        "0.09%",
        "2015/04/30"
    ],
    [
        "33,390",
        "33,340",
        "33,410",
        "33,360",
        0,
        "20",
        "0.06%",
        "2015/04/29"
    ],
    [
        "33,360",
        "33,310",
        "33,390",
        "33,380",
        1,
        "30",
        "0.09%",
        "2015/04/28"
    ],
    [
        "33,340",
        "33,340",
        "33,430",
        "33,350",
        1,
        "50",
        "0.15%",
        "2015/04/27"
    ],
    [
        "33,200",
        "33,190",
        "33,350",
        "33,300",
        1,
        "80",
        "0.24%",
        "2015/04/26"
    ],
    [
        "33,320",
        "33,210",
        "33,340",
        "33,220",
        0,
        "110",
        "0.33%",
        "2015/04/25"
    ],
    [
        "33,340",
        "33,330",
        "33,340",
        "33,330",
        2,
        "-",
        "-",
        "2015/04/24"
    ],
    [
        "33,370",
        "33,310",
        "33,390",
        "33,330",
        0,
        "30",
        "0.09%",
        "2015/04/23"
    ],
    [
        "33,380",
        "33,310",
        "33,390",
        "33,360",
        0,
        "30",
        "0.09%",
        "2015/04/22"
    ],
    [
        "33,400",
        "33,370",
        "33,450",
        "33,390",
        2,
        "-",
        "-",
        "2015/04/21"
    ],
    [
        "33,450",
        "33,350",
        "33,450",
        "33,390",
        2,
        "-",
        "-",
        "2015/04/20"
    ],
    [
        "33,340",
        "33,310",
        "33,440",
        "33,390",
        1,
        "30",
        "0.09%",
        "2015/04/19"
    ],
    [
        "33,440",
        "33,330",
        "33,450",
        "33,360",
        0,
        "60",
        "0.18%",
        "2015/04/18"
    ],
    [
        "33,490",
        "33,420",
        "33,490",
        "33,420",
        0,
        "60",
        "0.18%",
        "2015/04/17"
    ],
    [
        "33,590",
        "33,450",
        "33,620",
        "33,480",
        0,
        "100",
        "0.3%",
        "2015/04/16"
    ],
    [
        "33,440",
        "33,440",
        "33,710",
        "33,580",
        1,
        "130",
        "0.39%",
        "2015/04/15"
    ],
    [
        "33,480",
        "33,270",
        "33,530",
        "33,450",
        1,
        "70",
        "0.21%",
        "2015/04/14"
    ],
    [
        "33,420",
        "33,340",
        "33,580",
        "33,380",
        0,
        "10",
        "0.03%",
        "2015/04/13"
    ],
    [
        "33,570",
        "33,390",
        "33,850",
        "33,390",
        0,
        "130",
        "0.39%",
        "2015/04/12"
    ],
    [
        "32,950",
        "32,950",
        "33,560",
        "33,520",
        1,
        "620",
        "1.88%",
        "2015/04/11"
    ],
    [
        "32,910",
        "32,860",
        "33,090",
        "32,900",
        0,
        "30",
        "0.09%",
        "2015/04/09"
    ],
    [
        "33,170",
        "32,930",
        "33,330",
        "32,930",
        0,
        "210",
        "0.64%",
        "2015/04/08"
    ],
    [
        "32,840",
        "32,840",
        "33,170",
        "33,140",
        1,
        "280",
        "0.85%",
        "2015/04/07"
    ],
    [
        "32,820",
        "32,600",
        "32,890",
        "32,860",
        1,
        "20",
        "0.06%",
        "2015/04/06"
    ],
    [
        "32,760",
        "32,670",
        "32,990",
        "32,840",
        1,
        "150",
        "0.46%",
        "2015/04/05"
    ],
    [
        "31,850",
        "31,710",
        "32,700",
        "32,690",
        1,
        "810",
        "2.54%",
        "2015/04/04"
    ],
    [
        "32,340",
        "31,710",
        "32,340",
        "31,880",
        0,
        "470",
        "1.47%",
        "2015/04/03"
    ],
    [
        "33,230",
        "32,250",
        "33,230",
        "32,350",
        0,
        "950",
        "2.94%",
        "2015/04/02"
    ],
    [
        "32,890",
        "32,890",
        "33,300",
        "33,300",
        1,
        "230",
        "0.7%",
        "2015/04/01"
    ],
    [
        "33,190",
        "32,880",
        "33,390",
        "33,070",
        0,
        "170",
        "0.51%",
        "2015/03/31"
    ],
    [
        "33,110",
        "32,990",
        "33,340",
        "33,240",
        1,
        "140",
        "0.42%",
        "2015/03/30"
    ],
    [
        "32,970",
        "32,610",
        "33,180",
        "33,100",
        1,
        "140",
        "0.42%",
        "2015/03/29"
    ],
    [
        "33,810",
        "32,730",
        "33,810",
        "32,960",
        0,
        "970",
        "2.94%",
        "2015/03/28"
    ],
    [
        "33,980",
        "33,890",
        "34,030",
        "33,930",
        2,
        "-",
        "-",
        "2015/03/26"
    ],
    [
        "33,560",
        "33,560",
        "34,280",
        "33,930",
        1,
        "330",
        "0.98%",
        "2015/03/25"
    ],
    [
        "33,600",
        "33,600",
        "33,600",
        "33,600",
        1,
        "40",
        "0.12%",
        "2015/03/24"
    ],
    [
        "33,560",
        "33,560",
        "33,560",
        "33,560",
        1,
        "180",
        "0.54%",
        "2015/03/23"
    ],
    [
        "33,580",
        "32,950",
        "33,700",
        "33,380",
        0,
        "110",
        "0.33%",
        "2015/03/19"
    ],
    [
        "33,530",
        "33,350",
        "33,760",
        "33,490",
        0,
        "40",
        "0.12%",
        "2015/03/18"
    ],
    [
        "32,870",
        "32,870",
        "33,860",
        "33,530",
        1,
        "720",
        "2.19%",
        "2015/03/17"
    ],
    [
        "32,440",
        "32,400",
        "33,150",
        "32,810",
        1,
        "400",
        "1.23%",
        "2015/03/16"
    ],
    [
        "32,180",
        "31,600",
        "32,670",
        "32,410",
        1,
        "210",
        "0.65%",
        "2015/03/15"
    ],
    [
        "32,960",
        "32,200",
        "32,960",
        "32,200",
        0,
        "790",
        "2.45%",
        "2015/03/14"
    ],
    [
        "33,170",
        "32,950",
        "33,170",
        "32,990",
        0,
        "250",
        "0.76%",
        "2015/03/13"
    ],
    [
        "33,410",
        "32,960",
        "33,410",
        "33,240",
        0,
        "120",
        "0.36%",
        "2015/03/12"
    ],
    [
        "33,800",
        "33,330",
        "33,800",
        "33,360",
        0,
        "480",
        "1.44%",
        "2015/03/11"
    ],
    [
        "33,980",
        "33,820",
        "33,980",
        "33,840",
        0,
        "120",
        "0.35%",
        "2015/03/10"
    ],
    [
        "34,050",
        "33,960",
        "34,060",
        "33,960",
        0,
        "100",
        "0.29%",
        "2015/03/09"
    ],
    [
        "34,020",
        "33,930",
        "34,060",
        "34,060",
        1,
        "70",
        "0.21%",
        "2015/03/08"
    ],
    [
        "34,120",
        "33,940",
        "34,120",
        "33,990",
        0,
        "140",
        "0.41%",
        "2015/03/07"
    ],
    [
        "34,160",
        "34,130",
        "34,180",
        "34,130",
        0,
        "70",
        "0.21%",
        "2015/03/05"
    ],
    [
        "34,180",
        "34,110",
        "34,200",
        "34,200",
        1,
        "30",
        "0.09%",
        "2015/03/04"
    ],
    [
        "34,260",
        "34,070",
        "34,260",
        "34,170",
        0,
        "80",
        "0.23%",
        "2015/03/03"
    ],
    [
        "34,250",
        "34,240",
        "34,290",
        "34,250",
        0,
        "10",
        "0.03%",
        "2015/03/02"
    ],
    [
        "34,260",
        "34,190",
        "34,280",
        "34,260",
        1,
        "20",
        "0.06%",
        "2015/03/01"
    ],
    [
        "34,290",
        "34,160",
        "34,330",
        "34,240",
        0,
        "70",
        "0.2%",
        "2015/02/28"
    ],
    [
        "34,310",
        "34,310",
        "34,310",
        "34,310",
        0,
        "40",
        "0.12%",
        "2015/02/27"
    ],
    [
        "34,390",
        "34,300",
        "34,410",
        "34,350",
        0,
        "10",
        "0.03%",
        "2015/02/26"
    ],
    [
        "34,350",
        "34,330",
        "34,450",
        "34,360",
        1,
        "20",
        "0.06%",
        "2015/02/25"
    ],
    [
        "34,370",
        "34,290",
        "34,370",
        "34,340",
        0,
        "10",
        "0.03%",
        "2015/02/24"
    ],
    [
        "34,200",
        "34,200",
        "34,410",
        "34,350",
        1,
        "130",
        "0.38%",
        "2015/02/23"
    ],
    [
        "34,080",
        "34,060",
        "34,220",
        "34,220",
        1,
        "150",
        "0.44%",
        "2015/02/22"
    ],
    [
        "34,130",
        "34,040",
        "34,150",
        "34,070",
        0,
        "70",
        "0.21%",
        "2015/02/21"
    ],
    [
        "34,180",
        "34,120",
        "34,210",
        "34,140",
        2,
        "-",
        "-",
        "2015/02/19"
    ],
    [
        "34,040",
        "34,010",
        "34,150",
        "34,140",
        1,
        "120",
        "0.35%",
        "2015/02/18"
    ],
    [
        "34,200",
        "33,980",
        "34,200",
        "34,020",
        0,
        "200",
        "0.59%",
        "2015/02/17"
    ],
    [
        "34,310",
        "34,190",
        "34,310",
        "34,220",
        0,
        "80",
        "0.23%",
        "2015/02/16"
    ],
    [
        "34,310",
        "34,260",
        "34,320",
        "34,300",
        0,
        "20",
        "0.06%",
        "2015/02/15"
    ],
    [
        "34,320",
        "34,260",
        "34,350",
        "34,320",
        1,
        "30",
        "0.09%",
        "2015/02/14"
    ],
    [
        "34,320",
        "34,250",
        "34,320",
        "34,290",
        0,
        "10",
        "0.03%",
        "2015/02/12"
    ],
    [
        "34,280",
        "34,210",
        "34,320",
        "34,300",
        0,
        "10",
        "0.03%",
        "2015/02/10"
    ],
    [
        "34,080",
        "34,080",
        "34,370",
        "34,310",
        1,
        "220",
        "0.65%",
        "2015/02/09"
    ],
    [
        "34,160",
        "33,880",
        "34,160",
        "34,090",
        0,
        "100",
        "0.29%",
        "2015/02/08"
    ],
    [
        "34,330",
        "34,160",
        "34,330",
        "34,190",
        0,
        "130",
        "0.38%",
        "2015/02/07"
    ],
    [
        "34,410",
        "34,270",
        "34,410",
        "34,320",
        0,
        "110",
        "0.32%",
        "2015/02/05"
    ],
    [
        "34,550",
        "34,400",
        "34,560",
        "34,430",
        0,
        "130",
        "0.38%",
        "2015/02/04"
    ],
    [
        "34,570",
        "34,540",
        "34,570",
        "34,560",
        2,
        "-",
        "-",
        "2015/02/03"
    ],
    [
        "34,570",
        "34,540",
        "34,580",
        "34,560",
        1,
        "10",
        "0.03%",
        "2015/02/02"
    ],
    [
        "34,590",
        "34,520",
        "34,620",
        "34,550",
        0,
        "20",
        "0.06%",
        "2015/02/01"
    ],
    [
        "34,620",
        "34,510",
        "34,620",
        "34,570",
        1,
        "10",
        "0.03%",
        "2015/01/31"
    ],
    [
        "34,570",
        "34,530",
        "34,640",
        "34,560",
        2,
        "-",
        "-",
        "2015/01/29"
    ],
    [
        "34,590",
        "34,560",
        "34,670",
        "34,560",
        0,
        "40",
        "0.12%",
        "2015/01/28"
    ],
    [
        "34,700",
        "34,600",
        "34,730",
        "34,600",
        0,
        "90",
        "0.26%",
        "2015/01/27"
    ],
    [
        "34,640",
        "34,610",
        "34,900",
        "34,690",
        1,
        "40",
        "0.12%",
        "2015/01/26"
    ],
    [
        "34,480",
        "34,480",
        "34,700",
        "34,650",
        1,
        "220",
        "0.64%",
        "2015/01/25"
    ],
    [
        "34,600",
        "34,430",
        "34,600",
        "34,430",
        0,
        "140",
        "0.41%",
        "2015/01/24"
    ],
    [
        "34,660",
        "34,540",
        "34,660",
        "34,570",
        0,
        "40",
        "0.12%",
        "2015/01/22"
    ],
    [
        "34,620",
        "34,420",
        "34,680",
        "34,610",
        0,
        "130",
        "0.38%",
        "2015/01/21"
    ],
    [
        "35,110",
        "34,680",
        "35,110",
        "34,740",
        0,
        "400",
        "1.15%",
        "2015/01/20"
    ],
    [
        "34,720",
        "34,720",
        "35,210",
        "35,140",
        1,
        "470",
        "1.36%",
        "2015/01/19"
    ],
    [
        "34,490",
        "34,490",
        "34,700",
        "34,670",
        1,
        "210",
        "0.61%",
        "2015/01/18"
    ],
    [
        "34,440",
        "34,380",
        "34,500",
        "34,460",
        1,
        "10",
        "0.03%",
        "2015/01/17"
    ],
    [
        "34,490",
        "34,430",
        "34,490",
        "34,450",
        0,
        "50",
        "0.15%",
        "2015/01/16"
    ],
    [
        "34,530",
        "34,500",
        "34,580",
        "34,500",
        0,
        "20",
        "0.06%",
        "2015/01/15"
    ],
    [
        "34,490",
        "34,380",
        "34,570",
        "34,520",
        1,
        "20",
        "0.06%",
        "2015/01/14"
    ],
    [
        "34,690",
        "34,460",
        "34,690",
        "34,500",
        0,
        "200",
        "0.58%",
        "2015/01/13"
    ],
    [
        "34,850",
        "34,660",
        "34,860",
        "34,700",
        0,
        "160",
        "0.46%",
        "2015/01/12"
    ],
    [
        "34,930",
        "34,830",
        "34,960",
        "34,860",
        0,
        "80",
        "0.23%",
        "2015/01/11"
    ],
    [
        "34,980",
        "34,880",
        "35,090",
        "34,940",
        0,
        "30",
        "0.09%",
        "2015/01/10"
    ],
    [
        "35,020",
        "34,960",
        "35,020",
        "34,970",
        0,
        "30",
        "0.09%",
        "2015/01/09"
    ],
    [
        "35,140",
        "35,000",
        "35,140",
        "35,000",
        0,
        "130",
        "0.37%",
        "2015/01/08"
    ],
    [
        "35,260",
        "35,110",
        "35,260",
        "35,130",
        0,
        "110",
        "0.31%",
        "2015/01/07"
    ],
    [
        "35,140",
        "35,130",
        "35,260",
        "35,240",
        1,
        "120",
        "0.34%",
        "2015/01/06"
    ],
    [
        "35,220",
        "35,060",
        "35,330",
        "35,120",
        0,
        "90",
        "0.26%",
        "2015/01/05"
    ],
    [
        "35,080",
        "35,080",
        "35,440",
        "35,210",
        1,
        "120",
        "0.34%",
        "2015/01/04"
    ],
    [
        "34,930",
        "34,770",
        "35,100",
        "35,090",
        1,
        "130",
        "0.37%",
        "2015/01/03"
    ],
    [
        "35,000",
        "34,950",
        "35,000",
        "34,960",
        0,
        "50",
        "0.14%",
        "2015/01/02"
    ],
    [
        "35,000",
        "34,950",
        "35,030",
        "35,010",
        2,
        "-",
        "-",
        "2015/01/01"
    ],
    [
        "35,200",
        "34,920",
        "35,200",
        "35,010",
        0,
        "200",
        "0.57%",
        "2014/12/31"
    ],
    [
        "35,500",
        "35,120",
        "35,560",
        "35,210",
        0,
        "280",
        "0.8%",
        "2014/12/30"
    ],
    [
        "35,590",
        "35,440",
        "35,640",
        "35,490",
        0,
        "40",
        "0.11%",
        "2014/12/29"
    ],
    [
        "35,560",
        "35,480",
        "35,740",
        "35,530",
        0,
        "50",
        "0.14%",
        "2014/12/28"
    ],
    [
        "35,380",
        "35,380",
        "35,650",
        "35,580",
        1,
        "190",
        "0.54%",
        "2014/12/27"
    ],
    [
        "35,580",
        "35,390",
        "35,580",
        "35,390",
        0,
        "200",
        "0.57%",
        "2014/12/26"
    ],
    [
        "35,680",
        "35,500",
        "35,720",
        "35,590",
        0,
        "140",
        "0.39%",
        "2014/12/25"
    ],
    [
        "35,630",
        "35,300",
        "35,870",
        "35,730",
        1,
        "170",
        "0.48%",
        "2014/12/24"
    ],
    [
        "35,580",
        "35,550",
        "35,610",
        "35,560",
        1,
        "30",
        "0.08%",
        "2014/12/23"
    ],
    [
        "35,110",
        "35,110",
        "35,600",
        "35,530",
        1,
        "460",
        "1.31%",
        "2014/12/22"
    ],
    [
        "35,130",
        "35,060",
        "35,130",
        "35,070",
        0,
        "30",
        "0.09%",
        "2014/12/21"
    ],
    [
        "34,960",
        "34,860",
        "35,230",
        "35,100",
        1,
        "160",
        "0.46%",
        "2014/12/20"
    ],
    [
        "35,010",
        "34,940",
        "35,050",
        "34,940",
        0,
        "60",
        "0.17%",
        "2014/12/19"
    ],
    [
        "34,910",
        "34,910",
        "35,140",
        "35,000",
        1,
        "70",
        "0.2%",
        "2014/12/18"
    ],
    [
        "34,750",
        "34,750",
        "35,100",
        "34,930",
        1,
        "130",
        "0.37%",
        "2014/12/17"
    ],
    [
        "34,110",
        "33,800",
        "34,830",
        "34,800",
        1,
        "700",
        "2.05%",
        "2014/12/16"
    ],
    [
        "34,920",
        "34,000",
        "35,010",
        "34,100",
        0,
        "800",
        "2.35%",
        "2014/12/15"
    ],
    [
        "34,230",
        "34,210",
        "34,930",
        "34,900",
        1,
        "660",
        "1.93%",
        "2014/12/14"
    ],
    [
        "34,270",
        "34,240",
        "34,280",
        "34,240",
        0,
        "20",
        "0.06%",
        "2014/12/13"
    ],
    [
        "34,230",
        "34,220",
        "34,260",
        "34,260",
        1,
        "40",
        "0.12%",
        "2014/12/12"
    ],
    [
        "34,180",
        "34,140",
        "34,310",
        "34,220",
        1,
        "30",
        "0.09%",
        "2014/12/11"
    ],
    [
        "33,990",
        "33,920",
        "34,210",
        "34,190",
        1,
        "180",
        "0.53%",
        "2014/12/10"
    ],
    [
        "34,210",
        "33,990",
        "34,280",
        "34,010",
        0,
        "240",
        "0.71%",
        "2014/12/09"
    ],
    [
        "34,320",
        "34,090",
        "34,640",
        "34,250",
        1,
        "90",
        "0.26%",
        "2014/12/08"
    ],
    [
        "33,500",
        "33,470",
        "34,170",
        "34,160",
        1,
        "730",
        "2.18%",
        "2014/12/07"
    ],
    [
        "33,630",
        "33,370",
        "33,690",
        "33,430",
        0,
        "250",
        "0.75%",
        "2014/12/06"
    ],
    [
        "33,690",
        "33,680",
        "33,700",
        "33,680",
        0,
        "20",
        "0.06%",
        "2014/12/05"
    ],
    [
        "33,660",
        "33,590",
        "33,720",
        "33,700",
        1,
        "30",
        "0.09%",
        "2014/12/04"
    ],
    [
        "33,560",
        "33,550",
        "33,770",
        "33,670",
        1,
        "90",
        "0.27%",
        "2014/12/03"
    ],
    [
        "33,680",
        "33,370",
        "33,840",
        "33,580",
        0,
        "90",
        "0.27%",
        "2014/12/02"
    ],
    [
        "34,600",
        "33,580",
        "34,600",
        "33,670",
        0,
        "940",
        "2.79%",
        "2014/12/01"
    ],
    [
        "34,180",
        "34,000",
        "35,300",
        "34,610",
        1,
        "400",
        "1.17%",
        "2014/11/30"
    ],
    [
        "33,260",
        "33,260",
        "34,310",
        "34,210",
        1,
        "960",
        "2.89%",
        "2014/11/29"
    ],
    [
        "33,210",
        "33,200",
        "33,260",
        "33,250",
        1,
        "60",
        "0.18%",
        "2014/11/28"
    ],
    [
        "32,910",
        "32,910",
        "33,210",
        "33,190",
        1,
        "290",
        "0.88%",
        "2014/11/27"
    ],
    [
        "32,630",
        "32,630",
        "32,950",
        "32,900",
        1,
        "280",
        "0.86%",
        "2014/11/26"
    ],
    [
        "32,570",
        "32,520",
        "32,620",
        "32,620",
        1,
        "60",
        "0.18%",
        "2014/11/25"
    ],
    [
        "32,420",
        "32,410",
        "32,650",
        "32,560",
        1,
        "160",
        "0.49%",
        "2014/11/24"
    ],
    [
        "32,360",
        "32,320",
        "32,460",
        "32,400",
        1,
        "30",
        "0.09%",
        "2014/11/23"
    ],
    [
        "32,480",
        "32,370",
        "32,490",
        "32,370",
        0,
        "120",
        "0.37%",
        "2014/11/22"
    ],
    [
        "32,540",
        "32,480",
        "32,540",
        "32,490",
        0,
        "40",
        "0.12%",
        "2014/11/21"
    ],
    [
        "32,510",
        "32,480",
        "32,530",
        "32,530",
        1,
        "30",
        "0.09%",
        "2014/11/20"
    ],
    [
        "32,560",
        "32,460",
        "32,560",
        "32,500",
        0,
        "60",
        "0.18%",
        "2014/11/19"
    ],
    [
        "32,440",
        "32,440",
        "32,580",
        "32,560",
        1,
        "100",
        "0.31%",
        "2014/11/18"
    ],
    [
        "32,450",
        "32,440",
        "32,470",
        "32,460",
        0,
        "10",
        "0.03%",
        "2014/11/17"
    ],
    [
        "32,460",
        "32,400",
        "32,470",
        "32,470",
        1,
        "30",
        "0.09%",
        "2014/11/16"
    ],
    [
        "32,540",
        "32,400",
        "32,550",
        "32,440",
        0,
        "110",
        "0.34%",
        "2014/11/15"
    ],
    [
        "32,580",
        "32,550",
        "32,580",
        "32,550",
        0,
        "10",
        "0.03%",
        "2014/11/14"
    ],
    [
        "32,570",
        "32,550",
        "32,600",
        "32,560",
        0,
        "20",
        "0.06%",
        "2014/11/13"
    ],
    [
        "32,560",
        "32,500",
        "32,600",
        "32,580",
        2,
        "-",
        "-",
        "2014/11/12"
    ],
    [
        "32,500",
        "32,470",
        "32,590",
        "32,580",
        1,
        "40",
        "0.12%",
        "2014/11/11"
    ],
    [
        "32,470",
        "32,400",
        "32,540",
        "32,540",
        1,
        "60",
        "0.18%",
        "2014/11/10"
    ],
    [
        "32,580",
        "32,450",
        "32,580",
        "32,480",
        0,
        "90",
        "0.28%",
        "2014/11/09"
    ],
    [
        "32,460",
        "32,450",
        "32,650",
        "32,570",
        1,
        "60",
        "0.18%",
        "2014/11/08"
    ],
    [
        "32,490",
        "32,460",
        "32,510",
        "32,510",
        1,
        "10",
        "0.03%",
        "2014/11/07"
    ],
    [
        "32,560",
        "32,500",
        "32,580",
        "32,500",
        0,
        "50",
        "0.15%",
        "2014/11/06"
    ],
    [
        "32,550",
        "32,500",
        "32,580",
        "32,550",
        1,
        "20",
        "0.06%",
        "2014/11/05"
    ],
    [
        "32,480",
        "32,410",
        "32,540",
        "32,530",
        1,
        "70",
        "0.22%",
        "2014/11/02"
    ],
    [
        "32,490",
        "32,460",
        "32,550",
        "32,460",
        0,
        "60",
        "0.18%",
        "2014/11/01"
    ],
    [
        "32,480",
        "32,480",
        "32,530",
        "32,520",
        1,
        "70",
        "0.22%",
        "2014/10/31"
    ],
    [
        "32,380",
        "32,360",
        "32,450",
        "32,450",
        1,
        "60",
        "0.19%",
        "2014/10/30"
    ],
    [
        "32,420",
        "32,340",
        "32,430",
        "32,390",
        0,
        "60",
        "0.19%",
        "2014/10/29"
    ],
    [
        "32,370",
        "32,280",
        "32,450",
        "32,450",
        1,
        "90",
        "0.28%",
        "2014/10/28"
    ],
    [
        "32,220",
        "32,210",
        "32,370",
        "32,360",
        1,
        "190",
        "0.59%",
        "2014/10/27"
    ],
    [
        "32,110",
        "32,080",
        "32,190",
        "32,170",
        1,
        "70",
        "0.22%",
        "2014/10/26"
    ],
    [
        "32,260",
        "32,090",
        "32,270",
        "32,100",
        0,
        "170",
        "0.53%",
        "2014/10/25"
    ],
    [
        "32,290",
        "32,260",
        "32,310",
        "32,270",
        0,
        "10",
        "0.03%",
        "2014/10/24"
    ],
    [
        "32,250",
        "32,220",
        "32,280",
        "32,280",
        1,
        "60",
        "0.19%",
        "2014/10/23"
    ],
    [
        "32,290",
        "32,220",
        "32,320",
        "32,220",
        0,
        "60",
        "0.19%",
        "2014/10/22"
    ],
    [
        "32,240",
        "32,200",
        "32,300",
        "32,280",
        1,
        "90",
        "0.28%",
        "2014/10/21"
    ],
    [
        "32,360",
        "32,180",
        "32,360",
        "32,190",
        0,
        "150",
        "0.47%",
        "2014/10/20"
    ],
    [
        "32,370",
        "32,310",
        "32,390",
        "32,340",
        0,
        "40",
        "0.12%",
        "2014/10/19"
    ],
    [
        "32,480",
        "32,350",
        "32,500",
        "32,380",
        0,
        "80",
        "0.25%",
        "2014/10/18"
    ],
    [
        "32,470",
        "32,460",
        "32,510",
        "32,460",
        0,
        "40",
        "0.12%",
        "2014/10/17"
    ],
    [
        "32,450",
        "32,440",
        "32,560",
        "32,500",
        1,
        "60",
        "0.18%",
        "2014/10/16"
    ],
    [
        "32,550",
        "32,440",
        "32,570",
        "32,440",
        0,
        "90",
        "0.28%",
        "2014/10/15"
    ],
    [
        "32,510",
        "32,400",
        "32,550",
        "32,530",
        1,
        "10",
        "0.03%",
        "2014/10/14"
    ],
    [
        "32,510",
        "32,480",
        "32,530",
        "32,520",
        1,
        "20",
        "0.06%",
        "2014/10/13"
    ],
    [
        "32,450",
        "32,390",
        "32,510",
        "32,500",
        1,
        "70",
        "0.22%",
        "2014/10/12"
    ],
    [
        "32,560",
        "32,410",
        "32,610",
        "32,430",
        0,
        "70",
        "0.22%",
        "2014/10/11"
    ],
    [
        "32,500",
        "32,470",
        "32,510",
        "32,500",
        1,
        "20",
        "0.06%",
        "2014/10/10"
    ],
    [
        "32,410",
        "32,410",
        "32,510",
        "32,480",
        1,
        "110",
        "0.34%",
        "2014/10/09"
    ],
    [
        "32,420",
        "32,350",
        "32,420",
        "32,370",
        0,
        "20",
        "0.06%",
        "2014/10/08"
    ],
    [
        "32,300",
        "32,300",
        "32,450",
        "32,390",
        1,
        "80",
        "0.25%",
        "2014/10/07"
    ],
    [
        "32,360",
        "32,250",
        "32,360",
        "32,310",
        2,
        "-",
        "-",
        "2014/10/06"
    ],
    [
        "32,400",
        "32,290",
        "32,400",
        "32,310",
        0,
        "100",
        "0.31%",
        "2014/10/05"
    ],
    [
        "32,400",
        "32,350",
        "32,440",
        "32,410",
        0,
        "20",
        "0.06%",
        "2014/10/04"
    ],
    [
        "32,390",
        "32,380",
        "32,440",
        "32,430",
        1,
        "30",
        "0.09%",
        "2014/10/03"
    ],
    [
        "32,460",
        "32,310",
        "32,460",
        "32,400",
        0,
        "30",
        "0.09%",
        "2014/10/02"
    ],
    [
        "32,470",
        "32,420",
        "32,570",
        "32,430",
        1,
        "20",
        "0.06%",
        "2014/10/01"
    ],
    [
        "32,320",
        "32,230",
        "32,460",
        "32,410",
        1,
        "60",
        "0.19%",
        "2014/09/30"
    ],
    [
        "32,610",
        "32,350",
        "32,610",
        "32,350",
        0,
        "290",
        "0.9%",
        "2014/09/29"
    ],
    [
        "32,550",
        "32,460",
        "32,680",
        "32,640",
        1,
        "160",
        "0.49%",
        "2014/09/28"
    ],
    [
        "32,010",
        "32,010",
        "32,480",
        "32,480",
        1,
        "480",
        "1.5%",
        "2014/09/27"
    ],
    [
        "32,010",
        "31,940",
        "32,010",
        "32,000",
        2,
        "-",
        "-",
        "2014/09/26"
    ],
    [
        "31,910",
        "31,910",
        "32,020",
        "32,000",
        1,
        "60",
        "0.19%",
        "2014/09/25"
    ],
    [
        "31,910",
        "31,900",
        "32,060",
        "31,940",
        1,
        "60",
        "0.19%",
        "2014/09/24"
    ],
    [
        "31,770",
        "31,760",
        "31,930",
        "31,880",
        1,
        "170",
        "0.54%",
        "2014/09/23"
    ],
    [
        "31,680",
        "31,650",
        "31,740",
        "31,710",
        1,
        "40",
        "0.13%",
        "2014/09/22"
    ],
    [
        "31,790",
        "31,670",
        "31,830",
        "31,670",
        0,
        "110",
        "0.35%",
        "2014/09/21"
    ],
    [
        "31,980",
        "31,780",
        "32,000",
        "31,780",
        0,
        "210",
        "0.66%",
        "2014/09/20"
    ],
    [
        "32,000",
        "31,970",
        "32,010",
        "31,990",
        0,
        "20",
        "0.06%",
        "2014/09/19"
    ],
    [
        "32,130",
        "31,960",
        "32,160",
        "32,010",
        0,
        "130",
        "0.41%",
        "2014/09/18"
    ],
    [
        "31,930",
        "31,910",
        "32,180",
        "32,140",
        1,
        "220",
        "0.69%",
        "2014/09/17"
    ],
    [
        "32,000",
        "31,870",
        "32,090",
        "31,920",
        0,
        "60",
        "0.19%",
        "2014/09/16"
    ],
    [
        "31,920",
        "31,850",
        "32,010",
        "31,980",
        1,
        "70",
        "0.22%",
        "2014/09/15"
    ],
    [
        "31,750",
        "31,730",
        "31,930",
        "31,910",
        1,
        "150",
        "0.47%",
        "2014/09/14"
    ],
    [
        "31,870",
        "31,740",
        "31,940",
        "31,760",
        0,
        "100",
        "0.31%",
        "2014/09/13"
    ],
    [
        "31,830",
        "31,830",
        "31,870",
        "31,860",
        1,
        "20",
        "0.06%",
        "2014/09/12"
    ],
    [
        "31,800",
        "31,780",
        "31,860",
        "31,840",
        1,
        "50",
        "0.16%",
        "2014/09/11"
    ],
    [
        "31,760",
        "31,680",
        "31,860",
        "31,790",
        1,
        "40",
        "0.13%",
        "2014/09/10"
    ],
    [
        "32,020",
        "31,740",
        "32,030",
        "31,750",
        0,
        "230",
        "0.72%",
        "2014/09/09"
    ],
    [
        "31,690",
        "31,670",
        "31,980",
        "31,980",
        1,
        "300",
        "0.95%",
        "2014/09/08"
    ],
    [
        "31,550",
        "31,510",
        "31,690",
        "31,680",
        1,
        "110",
        "0.35%",
        "2014/09/07"
    ],
    [
        "31,720",
        "31,540",
        "31,760",
        "31,570",
        0,
        "170",
        "0.54%",
        "2014/09/06"
    ],
    [
        "31,830",
        "31,720",
        "31,850",
        "31,740",
        0,
        "70",
        "0.22%",
        "2014/09/05"
    ],
    [
        "31,690",
        "31,650",
        "31,850",
        "31,810",
        1,
        "90",
        "0.28%",
        "2014/09/04"
    ],
    [
        "31,750",
        "31,670",
        "31,860",
        "31,720",
        0,
        "10",
        "0.03%",
        "2014/09/03"
    ],
    [
        "31,470",
        "31,470",
        "31,750",
        "31,730",
        1,
        "250",
        "0.79%",
        "2014/09/02"
    ],
    [
        "31,470",
        "31,390",
        "31,500",
        "31,480",
        0,
        "20",
        "0.06%",
        "2014/09/01"
    ],
    [
        "31,580",
        "31,480",
        "31,590",
        "31,500",
        0,
        "90",
        "0.29%",
        "2014/08/31"
    ],
    [
        "31,410",
        "31,410",
        "31,680",
        "31,590",
        1,
        "170",
        "0.54%",
        "2014/08/30"
    ],
    [
        "31,310",
        "31,300",
        "31,420",
        "31,420",
        1,
        "120",
        "0.38%",
        "2014/08/29"
    ],
    [
        "31,310",
        "31,250",
        "31,330",
        "31,300",
        2,
        "-",
        "-",
        "2014/08/28"
    ],
    [
        "31,280",
        "31,220",
        "31,300",
        "31,300",
        1,
        "30",
        "0.1%",
        "2014/08/27"
    ],
    [
        "31,310",
        "31,210",
        "31,330",
        "31,270",
        0,
        "60",
        "0.19%",
        "2014/08/26"
    ],
    [
        "31,150",
        "31,120",
        "31,350",
        "31,330",
        1,
        "170",
        "0.55%",
        "2014/08/25"
    ],
    [
        "31,190",
        "31,130",
        "31,330",
        "31,160",
        0,
        "50",
        "0.16%",
        "2014/08/24"
    ],
    [
        "30,920",
        "30,910",
        "31,230",
        "31,210",
        1,
        "300",
        "0.97%",
        "2014/08/23"
    ],
    [
        "30,910",
        "30,890",
        "30,920",
        "30,910",
        0,
        "10",
        "0.03%",
        "2014/08/22"
    ],
    [
        "30,940",
        "30,900",
        "30,960",
        "30,920",
        0,
        "10",
        "0.03%",
        "2014/08/21"
    ],
    [
        "31,040",
        "30,910",
        "31,090",
        "30,930",
        0,
        "120",
        "0.39%",
        "2014/08/20"
    ],
    [
        "31,060",
        "31,030",
        "31,150",
        "31,050",
        0,
        "20",
        "0.06%",
        "2014/08/19"
    ],
    [
        "31,010",
        "30,960",
        "31,070",
        "31,070",
        1,
        "50",
        "0.16%",
        "2014/08/18"
    ],
    [
        "31,080",
        "31,000",
        "31,090",
        "31,020",
        0,
        "70",
        "0.23%",
        "2014/08/17"
    ],
    [
        "31,180",
        "31,090",
        "31,200",
        "31,090",
        0,
        "100",
        "0.32%",
        "2014/08/16"
    ],
    [
        "31,170",
        "31,170",
        "31,190",
        "31,190",
        1,
        "10",
        "0.03%",
        "2014/08/15"
    ],
    [
        "31,230",
        "31,170",
        "31,230",
        "31,180",
        0,
        "90",
        "0.29%",
        "2014/08/14"
    ],
    [
        "31,210",
        "31,200",
        "31,270",
        "31,270",
        1,
        "80",
        "0.26%",
        "2014/08/13"
    ],
    [
        "31,260",
        "31,190",
        "31,280",
        "31,190",
        0,
        "60",
        "0.19%",
        "2014/08/12"
    ],
    [
        "31,190",
        "31,170",
        "31,290",
        "31,250",
        1,
        "30",
        "0.1%",
        "2014/08/11"
    ],
    [
        "31,290",
        "31,200",
        "31,300",
        "31,220",
        0,
        "80",
        "0.26%",
        "2014/08/10"
    ],
    [
        "31,310",
        "31,260",
        "31,340",
        "31,300",
        0,
        "20",
        "0.06%",
        "2014/08/09"
    ],
    [
        "31,310",
        "31,310",
        "31,350",
        "31,320",
        2,
        "-",
        "-",
        "2014/08/08"
    ],
    [
        "31,350",
        "31,320",
        "31,370",
        "31,320",
        0,
        "80",
        "0.26%",
        "2014/08/07"
    ],
    [
        "31,380",
        "31,340",
        "31,410",
        "31,400",
        2,
        "-",
        "-",
        "2014/08/06"
    ],
    [
        "31,410",
        "31,370",
        "31,450",
        "31,400",
        0,
        "20",
        "0.06%",
        "2014/08/05"
    ],
    [
        "31,390",
        "31,380",
        "31,490",
        "31,420",
        1,
        "20",
        "0.06%",
        "2014/08/04"
    ],
    [
        "31,330",
        "31,290",
        "31,400",
        "31,400",
        1,
        "110",
        "0.35%",
        "2014/08/03"
    ],
    [
        "31,200",
        "31,200",
        "31,300",
        "31,290",
        1,
        "60",
        "0.19%",
        "2014/08/02"
    ],
    [
        "31,250",
        "31,200",
        "31,250",
        "31,230",
        0,
        "10",
        "0.03%",
        "2014/07/31"
    ],
    [
        "31,250",
        "31,230",
        "31,250",
        "31,240",
        0,
        "20",
        "0.06%",
        "2014/07/30"
    ],
    [
        "31,310",
        "31,260",
        "31,310",
        "31,260",
        0,
        "30",
        "0.1%",
        "2014/07/29"
    ],
    [
        "31,350",
        "31,250",
        "31,370",
        "31,290",
        0,
        "80",
        "0.26%",
        "2014/07/28"
    ],
    [
        "31,380",
        "31,320",
        "31,410",
        "31,370",
        0,
        "20",
        "0.06%",
        "2014/07/27"
    ],
    [
        "31,390",
        "31,350",
        "31,410",
        "31,390",
        1,
        "10",
        "0.03%",
        "2014/07/26"
    ],
    [
        "31,370",
        "31,360",
        "31,390",
        "31,380",
        0,
        "10",
        "0.03%",
        "2014/07/25"
    ],
    [
        "31,340",
        "31,320",
        "31,410",
        "31,390",
        1,
        "60",
        "0.19%",
        "2014/07/24"
    ],
    [
        "31,280",
        "31,240",
        "31,360",
        "31,330",
        2,
        "-",
        "-",
        "2014/07/23"
    ],
    [
        "31,320",
        "31,270",
        "31,350",
        "31,330",
        2,
        "-",
        "-",
        "2014/07/22"
    ],
    [
        "31,280",
        "31,270",
        "31,370",
        "31,330",
        1,
        "20",
        "0.06%",
        "2014/07/21"
    ],
    [
        "31,300",
        "31,210",
        "31,370",
        "31,310",
        0,
        "30",
        "0.1%",
        "2014/07/20"
    ],
    [
        "31,580",
        "31,300",
        "31,580",
        "31,340",
        0,
        "220",
        "0.7%",
        "2014/07/19"
    ],
    [
        "31,440",
        "31,430",
        "31,640",
        "31,560",
        1,
        "130",
        "0.41%",
        "2014/07/18"
    ],
    [
        "31,390",
        "31,330",
        "31,430",
        "31,430",
        1,
        "70",
        "0.22%",
        "2014/07/17"
    ],
    [
        "31,180",
        "31,170",
        "31,470",
        "31,360",
        1,
        "190",
        "0.61%",
        "2014/07/16"
    ],
    [
        "31,200",
        "31,110",
        "31,230",
        "31,170",
        0,
        "60",
        "0.19%",
        "2014/07/15"
    ],
    [
        "31,350",
        "31,220",
        "31,350",
        "31,230",
        0,
        "130",
        "0.42%",
        "2014/07/14"
    ],
    [
        "31,200",
        "31,170",
        "31,420",
        "31,360",
        1,
        "140",
        "0.45%",
        "2014/07/13"
    ],
    [
        "31,010",
        "30,970",
        "31,240",
        "31,220",
        1,
        "160",
        "0.52%",
        "2014/07/12"
    ],
    [
        "31,000",
        "31,000",
        "31,110",
        "31,060",
        1,
        "40",
        "0.13%",
        "2014/07/11"
    ],
    [
        "31,100",
        "31,000",
        "31,140",
        "31,020",
        0,
        "30",
        "0.1%",
        "2014/07/10"
    ],
    [
        "31,190",
        "30,990",
        "31,270",
        "31,050",
        0,
        "130",
        "0.42%",
        "2014/07/09"
    ],
    [
        "31,300",
        "31,140",
        "31,500",
        "31,180",
        0,
        "80",
        "0.26%",
        "2014/07/08"
    ],
    [
        "30,990",
        "30,980",
        "31,310",
        "31,260",
        1,
        "310",
        "1%",
        "2014/07/07"
    ],
    [
        "30,920",
        "30,770",
        "31,010",
        "30,950",
        0,
        "10",
        "0.03%",
        "2014/07/06"
    ],
    [
        "31,250",
        "30,940",
        "31,290",
        "30,960",
        0,
        "300",
        "0.97%",
        "2014/07/05"
    ],
    [
        "31,240",
        "31,200",
        "31,340",
        "31,260",
        0,
        "10",
        "0.03%",
        "2014/07/04"
    ],
    [
        "31,360",
        "31,260",
        "31,480",
        "31,270",
        0,
        "60",
        "0.19%",
        "2014/07/03"
    ],
    [
        "31,190",
        "31,110",
        "31,500",
        "31,330",
        1,
        "150",
        "0.48%",
        "2014/07/02"
    ],
    [
        "31,160",
        "30,920",
        "31,230",
        "31,180",
        1,
        "40",
        "0.13%",
        "2014/07/01"
    ],
    [
        "31,160",
        "30,900",
        "31,160",
        "31,140",
        0,
        "40",
        "0.13%",
        "2014/06/30"
    ],
    [
        "31,380",
        "31,080",
        "31,380",
        "31,180",
        0,
        "210",
        "0.67%",
        "2014/06/29"
    ],
    [
        "31,680",
        "31,390",
        "31,680",
        "31,390",
        0,
        "300",
        "0.96%",
        "2014/06/28"
    ],
    [
        "31,670",
        "31,670",
        "31,700",
        "31,690",
        1,
        "40",
        "0.13%",
        "2014/06/27"
    ],
    [
        "31,650",
        "31,620",
        "31,720",
        "31,650",
        0,
        "20",
        "0.06%",
        "2014/06/26"
    ],
    [
        "31,650",
        "31,600",
        "31,730",
        "31,670",
        2,
        "-",
        "-",
        "2014/06/25"
    ],
    [
        "31,740",
        "31,600",
        "31,770",
        "31,670",
        0,
        "50",
        "0.16%",
        "2014/06/24"
    ],
    [
        "31,880",
        "31,690",
        "31,920",
        "31,720",
        0,
        "200",
        "0.63%",
        "2014/06/23"
    ],
    [
        "32,050",
        "31,790",
        "32,050",
        "31,920",
        0,
        "150",
        "0.47%",
        "2014/06/22"
    ],
    [
        "32,330",
        "32,040",
        "32,340",
        "32,070",
        0,
        "220",
        "0.69%",
        "2014/06/21"
    ],
    [
        "32,100",
        "32,010",
        "32,290",
        "32,290",
        1,
        "180",
        "0.56%",
        "2014/06/20"
    ],
    [
        "31,980",
        "31,800",
        "32,190",
        "32,110",
        1,
        "180",
        "0.56%",
        "2014/06/19"
    ],
    [
        "32,000",
        "31,900",
        "32,170",
        "31,930",
        0,
        "110",
        "0.34%",
        "2014/06/18"
    ],
    [
        "31,780",
        "31,770",
        "32,110",
        "32,040",
        1,
        "250",
        "0.79%",
        "2014/06/17"
    ],
    [
        "32,050",
        "31,790",
        "32,120",
        "31,790",
        0,
        "330",
        "1.04%",
        "2014/06/16"
    ],
    [
        "32,160",
        "32,120",
        "32,230",
        "32,120",
        0,
        "70",
        "0.22%",
        "2014/06/15"
    ],
    [
        "32,420",
        "32,180",
        "32,420",
        "32,190",
        0,
        "240",
        "0.75%",
        "2014/06/14"
    ],
    [
        "32,440",
        "32,410",
        "32,440",
        "32,430",
        0,
        "20",
        "0.06%",
        "2014/06/13"
    ],
    [
        "32,420",
        "32,410",
        "32,460",
        "32,450",
        1,
        "50",
        "0.15%",
        "2014/06/12"
    ],
    [
        "32,410",
        "32,340",
        "32,500",
        "32,400",
        2,
        "-",
        "-",
        "2014/06/11"
    ],
    [
        "32,290",
        "32,060",
        "32,400",
        "32,400",
        1,
        "80",
        "0.25%",
        "2014/06/10"
    ],
    [
        "32,430",
        "32,290",
        "32,460",
        "32,320",
        0,
        "130",
        "0.4%",
        "2014/06/09"
    ],
    [
        "32,600",
        "32,350",
        "32,600",
        "32,450",
        0,
        "170",
        "0.52%",
        "2014/06/08"
    ],
    [
        "32,840",
        "32,610",
        "32,850",
        "32,620",
        0,
        "210",
        "0.64%",
        "2014/06/07"
    ],
    [
        "32,840",
        "32,830",
        "32,850",
        "32,830",
        2,
        "-",
        "-",
        "2014/06/06"
    ],
    [
        "32,820",
        "32,810",
        "32,830",
        "32,830",
        1,
        "30",
        "0.09%",
        "2014/06/04"
    ],
    [
        "32,810",
        "32,790",
        "32,840",
        "32,800",
        0,
        "20",
        "0.06%",
        "2014/06/03"
    ],
    [
        "32,800",
        "32,790",
        "32,850",
        "32,820",
        1,
        "10",
        "0.03%",
        "2014/06/02"
    ],
    [
        "32,770",
        "32,760",
        "32,830",
        "32,810",
        1,
        "50",
        "0.15%",
        "2014/06/01"
    ],
    [
        "32,770",
        "32,720",
        "32,790",
        "32,760",
        0,
        "10",
        "0.03%",
        "2014/05/31"
    ],
    [
        "32,790",
        "32,740",
        "32,800",
        "32,770",
        0,
        "10",
        "0.03%",
        "2014/05/30"
    ],
    [
        "32,660",
        "32,620",
        "32,780",
        "32,780",
        1,
        "110",
        "0.34%",
        "2014/05/29"
    ],
    [
        "32,780",
        "32,640",
        "32,780",
        "32,670",
        0,
        "100",
        "0.31%",
        "2014/05/28"
    ],
    [
        "32,820",
        "32,750",
        "32,830",
        "32,770",
        0,
        "60",
        "0.18%",
        "2014/05/27"
    ],
    [
        "32,850",
        "32,800",
        "32,890",
        "32,830",
        1,
        "10",
        "0.03%",
        "2014/05/26"
    ],
    [
        "32,760",
        "32,700",
        "32,860",
        "32,820",
        1,
        "80",
        "0.24%",
        "2014/05/25"
    ],
    [
        "32,820",
        "32,700",
        "32,840",
        "32,740",
        0,
        "90",
        "0.27%",
        "2014/05/24"
    ],
    [
        "32,880",
        "32,830",
        "32,920",
        "32,830",
        0,
        "40",
        "0.12%",
        "2014/05/23"
    ],
    [
        "32,880",
        "32,840",
        "32,920",
        "32,870",
        0,
        "30",
        "0.09%",
        "2014/05/22"
    ],
    [
        "32,920",
        "32,860",
        "33,080",
        "32,900",
        0,
        "40",
        "0.12%",
        "2014/05/21"
    ],
    [
        "32,810",
        "32,730",
        "32,950",
        "32,940",
        1,
        "120",
        "0.37%",
        "2014/05/20"
    ],
    [
        "32,740",
        "32,720",
        "32,850",
        "32,820",
        1,
        "60",
        "0.18%",
        "2014/05/19"
    ],
    [
        "33,000",
        "32,680",
        "33,020",
        "32,760",
        0,
        "230",
        "0.7%",
        "2014/05/18"
    ],
    [
        "32,940",
        "32,920",
        "33,200",
        "32,990",
        1,
        "60",
        "0.18%",
        "2014/05/17"
    ],
    [
        "32,470",
        "32,470",
        "33,020",
        "32,930",
        1,
        "480",
        "1.48%",
        "2014/05/16"
    ],
    [
        "32,390",
        "32,350",
        "32,450",
        "32,450",
        1,
        "80",
        "0.25%",
        "2014/05/15"
    ],
    [
        "32,490",
        "32,360",
        "32,560",
        "32,370",
        0,
        "110",
        "0.34%",
        "2014/05/14"
    ],
    [
        "32,470",
        "32,450",
        "32,500",
        "32,480",
        0,
        "10",
        "0.03%",
        "2014/05/13"
    ],
    [
        "32,400",
        "32,270",
        "32,610",
        "32,490",
        1,
        "130",
        "0.4%",
        "2014/05/12"
    ],
    [
        "32,570",
        "32,320",
        "32,680",
        "32,360",
        0,
        "220",
        "0.68%",
        "2014/05/11"
    ],
    [
        "32,880",
        "32,580",
        "32,950",
        "32,580",
        0,
        "290",
        "0.89%",
        "2014/05/10"
    ],
    [
        "32,910",
        "32,860",
        "32,910",
        "32,870",
        0,
        "30",
        "0.09%",
        "2014/05/09"
    ],
    [
        "32,800",
        "32,790",
        "32,930",
        "32,900",
        0,
        "10",
        "0.03%",
        "2014/05/08"
    ],
    [
        "33,030",
        "32,840",
        "33,050",
        "32,910",
        0,
        "130",
        "0.4%",
        "2014/05/07"
    ],
    [
        "33,150",
        "32,930",
        "33,300",
        "33,040",
        0,
        "100",
        "0.3%",
        "2014/05/06"
    ],
    [
        "32,820",
        "32,720",
        "33,160",
        "33,140",
        1,
        "360",
        "1.1%",
        "2014/05/05"
    ],
    [
        "33,100",
        "32,780",
        "33,160",
        "32,780",
        0,
        "370",
        "1.13%",
        "2014/05/04"
    ],
    [
        "33,150",
        "33,120",
        "33,290",
        "33,150",
        1,
        "20",
        "0.06%",
        "2014/05/03"
    ],
    [
        "33,120",
        "33,100",
        "33,150",
        "33,130",
        1,
        "30",
        "0.09%",
        "2014/05/02"
    ],
    [
        "32,950",
        "32,900",
        "33,100",
        "33,100",
        1,
        "120",
        "0.36%",
        "2014/05/01"
    ],
    [
        "32,940",
        "32,840",
        "33,010",
        "32,980",
        1,
        "30",
        "0.09%",
        "2014/04/30"
    ],
    [
        "32,760",
        "32,590",
        "32,960",
        "32,950",
        1,
        "130",
        "0.4%",
        "2014/04/29"
    ],
    [
        "33,280",
        "32,750",
        "33,390",
        "32,820",
        0,
        "530",
        "1.61%",
        "2014/04/28"
    ],
    [
        "32,780",
        "32,780",
        "33,600",
        "33,350",
        1,
        "550",
        "1.68%",
        "2014/04/27"
    ],
    [
        "32,430",
        "32,430",
        "32,800",
        "32,800",
        1,
        "320",
        "0.99%",
        "2014/04/26"
    ],
    [
        "32,580",
        "32,350",
        "32,630",
        "32,480",
        0,
        "60",
        "0.18%",
        "2014/04/25"
    ],
    [
        "32,730",
        "32,300",
        "32,900",
        "32,540",
        0,
        "110",
        "0.34%",
        "2014/04/24"
    ],
    [
        "33,200",
        "32,630",
        "33,470",
        "32,650",
        0,
        "510",
        "1.56%",
        "2014/04/23"
    ],
    [
        "32,490",
        "32,490",
        "33,160",
        "33,160",
        1,
        "760",
        "2.35%",
        "2014/04/22"
    ],
    [
        "32,080",
        "31,950",
        "32,400",
        "32,400",
        1,
        "310",
        "0.97%",
        "2014/04/21"
    ],
    [
        "31,820",
        "31,820",
        "32,170",
        "32,090",
        1,
        "300",
        "0.94%",
        "2014/04/20"
    ],
    [
        "31,750",
        "31,740",
        "31,960",
        "31,790",
        1,
        "60",
        "0.19%",
        "2014/04/19"
    ],
    [
        "31,720",
        "31,670",
        "31,740",
        "31,730",
        1,
        "20",
        "0.06%",
        "2014/04/18"
    ],
    [
        "31,570",
        "31,540",
        "31,780",
        "31,710",
        1,
        "150",
        "0.48%",
        "2014/04/17"
    ],
    [
        "31,840",
        "31,560",
        "32,000",
        "31,560",
        0,
        "240",
        "0.76%",
        "2014/04/16"
    ],
    [
        "31,230",
        "31,230",
        "31,800",
        "31,800",
        1,
        "500",
        "1.6%",
        "2014/04/15"
    ],
    [
        "31,240",
        "31,180",
        "31,380",
        "31,300",
        1,
        "90",
        "0.29%",
        "2014/04/14"
    ],
    [
        "31,150",
        "31,030",
        "31,280",
        "31,210",
        1,
        "70",
        "0.22%",
        "2014/04/13"
    ],
    [
        "30,780",
        "30,750",
        "31,160",
        "31,140",
        1,
        "350",
        "1.14%",
        "2014/04/12"
    ],
    [
        "30,800",
        "30,790",
        "30,810",
        "30,790",
        0,
        "20",
        "0.06%",
        "2014/04/11"
    ],
    [
        "30,820",
        "30,720",
        "30,900",
        "30,810",
        1,
        "10",
        "0.03%",
        "2014/04/10"
    ],
    [
        "30,960",
        "30,790",
        "31,160",
        "30,800",
        0,
        "100",
        "0.32%",
        "2014/04/09"
    ],
    [
        "30,570",
        "30,540",
        "30,900",
        "30,900",
        1,
        "320",
        "1.05%",
        "2014/04/08"
    ],
    [
        "30,410",
        "30,370",
        "30,650",
        "30,580",
        1,
        "150",
        "0.49%",
        "2014/04/07"
    ],
    [
        "30,490",
        "30,260",
        "30,490",
        "30,430",
        0,
        "50",
        "0.16%",
        "2014/04/06"
    ],
    [
        "30,570",
        "30,450",
        "30,580",
        "30,480",
        0,
        "130",
        "0.43%",
        "2014/04/05"
    ],
    [
        "30,610",
        "30,610",
        "30,610",
        "30,610",
        0,
        "20",
        "0.07%",
        "2014/04/03"
    ],
    [
        "30,630",
        "30,600",
        "30,640",
        "30,630",
        0,
        "10",
        "0.03%",
        "2014/04/01"
    ],
    [
        "30,500",
        "30,500",
        "30,650",
        "30,640",
        1,
        "150",
        "0.49%",
        "2014/03/31"
    ],
    [
        "30,480",
        "30,410",
        "30,500",
        "30,490",
        1,
        "20",
        "0.07%",
        "2014/03/30"
    ],
    [
        "30,550",
        "30,460",
        "30,550",
        "30,470",
        0,
        "100",
        "0.33%",
        "2014/03/29"
    ],
    [
        "30,570",
        "30,570",
        "30,570",
        "30,570",
        0,
        "10",
        "0.03%",
        "2014/03/28"
    ],
    [
        "30,560",
        "30,560",
        "30,690",
        "30,580",
        1,
        "80",
        "0.26%",
        "2014/03/27"
    ],
    [
        "30,400",
        "30,350",
        "30,530",
        "30,500",
        1,
        "200",
        "0.66%",
        "2014/03/26"
    ],
    [
        "30,200",
        "30,200",
        "30,300",
        "30,300",
        1,
        "120",
        "0.4%",
        "2014/03/25"
    ],
    [
        "30,250",
        "30,180",
        "30,250",
        "30,180",
        0,
        "90",
        "0.3%",
        "2014/03/24"
    ],
    [
        "30,250",
        "30,250",
        "30,270",
        "30,270",
        1,
        "100",
        "0.33%",
        "2014/03/23"
    ],
    [
        "30,100",
        "30,100",
        "30,200",
        "30,170",
        1,
        "30",
        "0.1%",
        "2014/03/20"
    ],
    [
        "30,060",
        "30,030",
        "30,150",
        "30,140",
        1,
        "140",
        "0.47%",
        "2014/03/19"
    ],
    [
        "30,000",
        "29,950",
        "30,140",
        "30,000",
        1,
        "40",
        "0.13%",
        "2014/03/18"
    ],
    [
        "30,190",
        "29,960",
        "30,190",
        "29,960",
        0,
        "240",
        "0.8%",
        "2014/03/17"
    ],
    [
        "30,060",
        "29,800",
        "30,250",
        "30,200",
        1,
        "120",
        "0.4%",
        "2014/03/16"
    ],
    [
        "30,450",
        "30,020",
        "30,450",
        "30,080",
        0,
        "360",
        "1.2%",
        "2014/03/15"
    ],
    [
        "30,390",
        "30,390",
        "30,500",
        "30,440",
        1,
        "80",
        "0.26%",
        "2014/03/14"
    ],
    [
        "30,400",
        "30,290",
        "30,430",
        "30,360",
        0,
        "10",
        "0.03%",
        "2014/03/13"
    ],
    [
        "30,560",
        "30,330",
        "30,640",
        "30,370",
        0,
        "180",
        "0.59%",
        "2014/03/12"
    ],
    [
        "30,750",
        "30,450",
        "30,910",
        "30,550",
        0,
        "160",
        "0.52%",
        "2014/03/11"
    ],
    [
        "30,430",
        "30,360",
        "30,790",
        "30,710",
        1,
        "270",
        "0.89%",
        "2014/03/10"
    ],
    [
        "29,970",
        "29,970",
        "30,440",
        "30,440",
        1,
        "380",
        "1.26%",
        "2014/03/09"
    ],
    [
        "30,430",
        "30,060",
        "30,430",
        "30,060",
        0,
        "400",
        "1.33%",
        "2014/03/08"
    ],
    [
        "30,470",
        "30,460",
        "30,510",
        "30,460",
        0,
        "30",
        "0.1%",
        "2014/03/07"
    ],
    [
        "30,500",
        "30,430",
        "30,530",
        "30,490",
        0,
        "30",
        "0.1%",
        "2014/03/06"
    ],
    [
        "30,620",
        "30,500",
        "30,620",
        "30,520",
        0,
        "120",
        "0.39%",
        "2014/03/05"
    ],
    [
        "31,000",
        "30,500",
        "31,140",
        "30,640",
        0,
        "430",
        "1.4%",
        "2014/03/04"
    ],
    [
        "30,660",
        "30,630",
        "31,270",
        "31,070",
        1,
        "480",
        "1.57%",
        "2014/03/03"
    ],
    [
        "30,430",
        "30,310",
        "30,600",
        "30,590",
        1,
        "140",
        "0.46%",
        "2014/03/02"
    ],
    [
        "30,140",
        "30,100",
        "30,500",
        "30,450",
        1,
        "350",
        "1.16%",
        "2014/03/01"
    ],
    [
        "30,120",
        "30,060",
        "30,120",
        "30,100",
        1,
        "10",
        "0.03%",
        "2014/02/28"
    ],
    [
        "29,890",
        "29,860",
        "30,090",
        "30,090",
        1,
        "210",
        "0.7%",
        "2014/02/27"
    ],
    [
        "29,890",
        "29,840",
        "29,960",
        "29,880",
        0,
        "20",
        "0.07%",
        "2014/02/26"
    ],
    [
        "29,860",
        "29,860",
        "30,150",
        "29,900",
        1,
        "60",
        "0.2%",
        "2014/02/25"
    ],
    [
        "29,580",
        "29,580",
        "29,850",
        "29,840",
        1,
        "240",
        "0.81%",
        "2014/02/24"
    ],
    [
        "29,580",
        "29,560",
        "29,620",
        "29,600",
        1,
        "40",
        "0.14%",
        "2014/02/23"
    ],
    [
        "29,520",
        "29,510",
        "29,580",
        "29,560",
        1,
        "60",
        "0.2%",
        "2014/02/22"
    ],
    [
        "29,520",
        "29,500",
        "29,520",
        "29,500",
        0,
        "30",
        "0.1%",
        "2014/02/21"
    ],
    [
        "29,500",
        "29,500",
        "29,530",
        "29,530",
        1,
        "10",
        "0.03%",
        "2014/02/20"
    ],
    [
        "29,500",
        "29,480",
        "29,540",
        "29,520",
        2,
        "-",
        "-",
        "2014/02/19"
    ],
    [
        "29,540",
        "29,500",
        "29,570",
        "29,520",
        2,
        "-",
        "-",
        "2014/02/18"
    ],
    [
        "29,500",
        "29,440",
        "29,530",
        "29,520",
        1,
        "40",
        "0.14%",
        "2014/02/17"
    ],
    [
        "29,570",
        "29,480",
        "29,570",
        "29,480",
        0,
        "100",
        "0.34%",
        "2014/02/16"
    ],
    [
        "29,560",
        "29,520",
        "29,610",
        "29,580",
        1,
        "50",
        "0.17%",
        "2014/02/15"
    ],
    [
        "29,530",
        "29,530",
        "29,550",
        "29,530",
        1,
        "10",
        "0.03%",
        "2014/02/14"
    ],
    [
        "29,550",
        "29,480",
        "29,550",
        "29,520",
        0,
        "20",
        "0.07%",
        "2014/02/13"
    ],
    [
        "29,510",
        "29,490",
        "29,560",
        "29,540",
        1,
        "40",
        "0.14%",
        "2014/02/12"
    ],
    [
        "29,500",
        "29,500",
        "29,510",
        "29,500",
        0,
        "10",
        "0.03%",
        "2014/02/11"
    ],
    [
        "29,450",
        "29,420",
        "29,520",
        "29,510",
        1,
        "50",
        "0.17%",
        "2014/02/10"
    ],
    [
        "29,530",
        "29,430",
        "29,540",
        "29,460",
        0,
        "80",
        "0.27%",
        "2014/02/09"
    ],
    [
        "29,580",
        "29,520",
        "29,600",
        "29,540",
        0,
        "60",
        "0.2%",
        "2014/02/08"
    ],
    [
        "29,620",
        "29,580",
        "29,630",
        "29,600",
        1,
        "10",
        "0.03%",
        "2014/02/07"
    ],
    [
        "29,500",
        "29,490",
        "29,600",
        "29,590",
        1,
        "80",
        "0.27%",
        "2014/02/06"
    ],
    [
        "29,460",
        "29,460",
        "29,510",
        "29,510",
        1,
        "40",
        "0.14%",
        "2014/02/05"
    ],
    [
        "29,520",
        "29,460",
        "29,530",
        "29,470",
        0,
        "70",
        "0.24%",
        "2014/02/04"
    ],
    [
        "29,460",
        "29,460",
        "29,580",
        "29,540",
        1,
        "80",
        "0.27%",
        "2014/02/03"
    ],
    [
        "29,410",
        "29,400",
        "29,480",
        "29,460",
        1,
        "40",
        "0.14%",
        "2014/02/02"
    ],
    [
        "29,370",
        "29,350",
        "29,440",
        "29,420",
        1,
        "40",
        "0.14%",
        "2014/02/01"
    ],
    [
        "29,340",
        "29,330",
        "29,400",
        "29,380",
        1,
        "30",
        "0.1%",
        "2014/01/31"
    ],
    [
        "29,410",
        "29,320",
        "29,430",
        "29,350",
        0,
        "70",
        "0.24%",
        "2014/01/30"
    ],
    [
        "29,490",
        "29,420",
        "29,510",
        "29,420",
        0,
        "60",
        "0.2%",
        "2014/01/29"
    ],
    [
        "29,470",
        "29,440",
        "29,510",
        "29,480",
        0,
        "10",
        "0.03%",
        "2014/01/28"
    ],
    [
        "29,460",
        "29,410",
        "29,490",
        "29,490",
        1,
        "40",
        "0.14%",
        "2014/01/27"
    ],
    [
        "29,540",
        "29,410",
        "29,550",
        "29,450",
        0,
        "70",
        "0.24%",
        "2014/01/26"
    ],
    [
        "29,440",
        "29,440",
        "29,640",
        "29,520",
        1,
        "120",
        "0.41%",
        "2014/01/25"
    ],
    [
        "29,480",
        "29,360",
        "29,490",
        "29,400",
        0,
        "110",
        "0.37%",
        "2014/01/23"
    ],
    [
        "29,320",
        "29,280",
        "29,650",
        "29,510",
        1,
        "170",
        "0.58%",
        "2014/01/22"
    ],
    [
        "28,890",
        "28,890",
        "29,380",
        "29,340",
        1,
        "460",
        "1.59%",
        "2014/01/21"
    ],
    [
        "29,230",
        "28,880",
        "29,230",
        "28,880",
        0,
        "480",
        "1.66%",
        "2014/01/20"
    ],
    [
        "29,360",
        "29,360",
        "29,360",
        "29,360",
        0,
        "30",
        "0.1%",
        "2014/01/19"
    ],
    [
        "29,560",
        "29,380",
        "29,560",
        "29,390",
        0,
        "180",
        "0.61%",
        "2014/01/18"
    ],
    [
        "29,580",
        "29,570",
        "29,610",
        "29,570",
        2,
        "-",
        "-",
        "2014/01/16"
    ],
    [
        "29,640",
        "29,560",
        "29,640",
        "29,570",
        0,
        "60",
        "0.2%",
        "2014/01/15"
    ],
    [
        "29,600",
        "29,600",
        "29,680",
        "29,630",
        1,
        "70",
        "0.24%",
        "2014/01/14"
    ],
    [
        "29,780",
        "29,500",
        "29,780",
        "29,560",
        0,
        "230",
        "0.78%",
        "2014/01/13"
    ],
    [
        "29,840",
        "29,780",
        "29,840",
        "29,790",
        0,
        "10",
        "0.03%",
        "2014/01/12"
    ],
    [
        "29,780",
        "29,760",
        "29,830",
        "29,800",
        2,
        "-",
        "-",
        "2014/01/11"
    ],
    [
        "29,880",
        "29,800",
        "29,910",
        "29,800",
        0,
        "100",
        "0.34%",
        "2014/01/09"
    ],
    [
        "29,850",
        "29,820",
        "29,920",
        "29,900",
        1,
        "50",
        "0.17%",
        "2014/01/08"
    ],
    [
        "29,790",
        "29,790",
        "29,850",
        "29,850",
        1,
        "50",
        "0.17%",
        "2014/01/07"
    ],
    [
        "29,730",
        "29,730",
        "29,820",
        "29,800",
        1,
        "60",
        "0.2%",
        "2014/01/06"
    ],
    [
        "29,770",
        "29,660",
        "29,770",
        "29,740",
        0,
        "20",
        "0.07%",
        "2014/01/05"
    ],
    [
        "29,940",
        "29,740",
        "29,950",
        "29,760",
        0,
        "160",
        "0.54%",
        "2014/01/04"
    ],
    [
        "29,920",
        "29,920",
        "29,920",
        "29,920",
        0,
        "80",
        "0.27%",
        "2014/01/02"
    ],
    [
        "30,030",
        "29,990",
        "30,040",
        "30,000",
        0,
        "70",
        "0.23%",
        "2014/01/01"
    ],
    [
        "30,080",
        "30,070",
        "30,080",
        "30,070",
        1,
        "10",
        "0.03%",
        "2013/12/31"
    ],
    [
        "30,160",
        "30,060",
        "30,160",
        "30,060",
        0,
        "90",
        "0.3%",
        "2013/12/30"
    ],
    [
        "29,960",
        "29,960",
        "30,230",
        "30,150",
        1,
        "200",
        "0.67%",
        "2013/12/29"
    ],
    [
        "29,930",
        "29,850",
        "29,990",
        "29,950",
        0,
        "60",
        "0.2%",
        "2013/12/28"
    ],
    [
        "29,660",
        "29,660",
        "30,010",
        "30,010",
        1,
        "340",
        "1.15%",
        "2013/12/26"
    ],
    [
        "29,710",
        "29,630",
        "29,710",
        "29,670",
        0,
        "40",
        "0.13%",
        "2013/12/25"
    ],
    [
        "29,570",
        "29,570",
        "29,720",
        "29,710",
        1,
        "150",
        "0.51%",
        "2013/12/24"
    ],
    [
        "29,420",
        "29,420",
        "29,560",
        "29,560",
        1,
        "110",
        "0.37%",
        "2013/12/22"
    ],
    [
        "29,460",
        "29,410",
        "29,460",
        "29,450",
        2,
        "-",
        "-",
        "2013/12/21"
    ],
    [
        "29,480",
        "29,440",
        "29,480",
        "29,450",
        0,
        "40",
        "0.14%",
        "2013/12/19"
    ],
    [
        "29,460",
        "29,430",
        "29,490",
        "29,490",
        1,
        "50",
        "0.17%",
        "2013/12/18"
    ],
    [
        "29,440",
        "29,420",
        "29,470",
        "29,440",
        0,
        "30",
        "0.1%",
        "2013/12/17"
    ],
    [
        "29,510",
        "29,470",
        "29,510",
        "29,470",
        0,
        "50",
        "0.17%",
        "2013/12/16"
    ],
    [
        "29,600",
        "29,520",
        "29,600",
        "29,520",
        0,
        "40",
        "0.14%",
        "2013/12/15"
    ],
    [
        "29,350",
        "29,350",
        "29,560",
        "29,560",
        1,
        "210",
        "0.72%",
        "2013/12/14"
    ],
    [
        "29,370",
        "29,350",
        "29,370",
        "29,350",
        0,
        "40",
        "0.14%",
        "2013/12/12"
    ],
    [
        "29,480",
        "29,380",
        "29,480",
        "29,390",
        0,
        "90",
        "0.31%",
        "2013/12/11"
    ],
    [
        "29,450",
        "29,440",
        "29,480",
        "29,480",
        1,
        "60",
        "0.2%",
        "2013/12/10"
    ],
    [
        "29,480",
        "29,420",
        "29,490",
        "29,420",
        0,
        "40",
        "0.14%",
        "2013/12/09"
    ],
    [
        "29,450",
        "29,400",
        "29,480",
        "29,460",
        0,
        "20",
        "0.07%",
        "2013/12/08"
    ],
    [
        "29,500",
        "29,470",
        "29,520",
        "29,480",
        0,
        "40",
        "0.14%",
        "2013/12/07"
    ],
    [
        "29,580",
        "29,520",
        "29,580",
        "29,520",
        0,
        "30",
        "0.1%",
        "2013/12/05"
    ],
    [
        "29,470",
        "29,470",
        "29,560",
        "29,550",
        1,
        "100",
        "0.34%",
        "2013/12/04"
    ],
    [
        "29,460",
        "29,400",
        "29,480",
        "29,450",
        0,
        "80",
        "0.27%",
        "2013/12/03"
    ],
    [
        "29,600",
        "29,530",
        "29,600",
        "29,530",
        2,
        "-",
        "-",
        "2013/12/02"
    ],
    [
        "29,600",
        "29,530",
        "29,600",
        "29,530",
        0,
        "70",
        "0.24%",
        "2013/12/01"
    ],
    [
        "29,530",
        "29,520",
        "29,620",
        "29,600",
        0,
        "20",
        "0.07%",
        "2013/11/30"
    ],
    [
        "29,830",
        "29,600",
        "29,830",
        "29,620",
        0,
        "280",
        "0.95%",
        "2013/11/28"
    ],
    [
        "29,650",
        "29,600",
        "29,950",
        "29,900",
        1,
        "150",
        "0.5%",
        "2013/11/27"
    ],
    [
        "29,320",
        "29,200",
        "29,800",
        "29,750",
        1,
        "600",
        "2.06%",
        "2013/11/26"
    ],
    [
        "29,000",
        "28,900",
        "29,150",
        "29,150",
        0,
        "250",
        "0.86%",
        "2013/11/25"
    ],
    [
        "29,850",
        "29,250",
        "29,850",
        "29,400",
        0,
        "650",
        "2.21%",
        "2013/11/24"
    ],
    [
        "30,050",
        "30,000",
        "30,050",
        "30,050",
        0,
        "50",
        "0.17%",
        "2013/11/23"
    ],
    [
        "30,100",
        "30,050",
        "30,100",
        "30,100",
        1,
        "50",
        "0.17%",
        "2013/11/21"
    ],
    [
        "30,070",
        "30,050",
        "30,120",
        "30,050",
        0,
        "20",
        "0.07%",
        "2013/11/20"
    ],
    [
        "29,950",
        "29,950",
        "30,070",
        "30,070",
        1,
        "40",
        "0.13%",
        "2013/11/19"
    ],
    [
        "30,080",
        "29,980",
        "30,080",
        "30,030",
        0,
        "70",
        "0.23%",
        "2013/11/18"
    ],
    [
        "30,120",
        "30,050",
        "30,120",
        "30,100",
        0,
        "30",
        "0.1%",
        "2013/11/17"
    ],
    [
        "30,180",
        "30,130",
        "30,200",
        "30,130",
        0,
        "50",
        "0.17%",
        "2013/11/16"
    ],
    [
        "30,130",
        "30,130",
        "30,180",
        "30,180",
        1,
        "30",
        "0.1%",
        "2013/11/12"
    ],
    [
        "30,150",
        "30,120",
        "30,180",
        "30,150",
        0,
        "100",
        "0.33%",
        "2013/11/11"
    ],
    [
        "30,050",
        "30,050",
        "30,250",
        "30,250",
        1,
        "300",
        "1%",
        "2013/11/10"
    ],
    [
        "30,100",
        "29,950",
        "30,100",
        "29,950",
        0,
        "200",
        "0.67%",
        "2013/11/09"
    ],
    [
        "30,150",
        "30,150",
        "30,150",
        "30,150",
        0,
        "30",
        "0.1%",
        "2013/11/07"
    ],
    [
        "30,200",
        "30,150",
        "30,200",
        "30,180",
        1,
        "80",
        "0.27%",
        "2013/11/06"
    ],
    [
        "30,250",
        "30,100",
        "30,250",
        "30,100",
        0,
        "200",
        "0.66%",
        "2013/11/05"
    ],
    [
        "30,350",
        "30,300",
        "30,350",
        "30,300",
        0,
        "100",
        "0.33%",
        "2013/11/04"
    ],
    [
        "30,200",
        "30,200",
        "30,400",
        "30,400",
        1,
        "280",
        "0.93%",
        "2013/11/03"
    ],
    [
        "30,150",
        "30,070",
        "30,150",
        "30,120",
        1,
        "70",
        "0.23%",
        "2013/11/02"
    ],
    [
        "30,050",
        "30,050",
        "30,050",
        "30,050",
        2,
        "-",
        "-",
        "2013/10/31"
    ],
    [
        "30,100",
        "30,050",
        "30,100",
        "30,050",
        0,
        "100",
        "0.33%",
        "2013/10/30"
    ],
    [
        "30,050",
        "30,050",
        "30,150",
        "30,150",
        1,
        "50",
        "0.17%",
        "2013/10/29"
    ],
    [
        "30,050",
        "30,050",
        "30,100",
        "30,100",
        2,
        "-",
        "-",
        "2013/10/28"
    ],
    [
        "30,150",
        "30,050",
        "30,150",
        "30,100",
        0,
        "50",
        "0.17%",
        "2013/10/27"
    ],
    [
        "30,150",
        "30,100",
        "30,150",
        "30,150",
        1,
        "50",
        "0.17%",
        "2013/10/26"
    ],
    [
        "30,100",
        "30,050",
        "30,150",
        "30,100",
        2,
        "-",
        "-",
        "2013/10/23"
    ],
    [
        "30,050",
        "30,000",
        "30,100",
        "30,100",
        1,
        "150",
        "0.5%",
        "2013/10/22"
    ],
    [
        "30,050",
        "29,950",
        "30,100",
        "29,950",
        0,
        "200",
        "0.67%",
        "2013/10/21"
    ],
    [
        "30,150",
        "30,100",
        "30,200",
        "30,150",
        0,
        "50",
        "0.17%",
        "2013/10/20"
    ],
    [
        "30,400",
        "30,200",
        "30,400",
        "30,200",
        0,
        "250",
        "0.83%",
        "2013/10/19"
    ],
    [
        "30,450",
        "30,450",
        "30,450",
        "30,450",
        1,
        "100",
        "0.33%",
        "2013/10/17"
    ],
    [
        "30,300",
        "30,250",
        "30,350",
        "30,350",
        2,
        "-",
        "-",
        "2013/10/15"
    ],
    [
        "30,300",
        "30,150",
        "30,350",
        "30,350",
        1,
        "200",
        "0.66%",
        "2013/10/14"
    ],
    [
        "30,400",
        "30,150",
        "30,400",
        "30,150",
        0,
        "200",
        "0.66%",
        "2013/10/13"
    ],
    [
        "30,450",
        "30,350",
        "30,450",
        "30,350",
        0,
        "50",
        "0.16%",
        "2013/10/12"
    ],
    [
        "30,400",
        "30,400",
        "30,450",
        "30,400",
        1,
        "50",
        "0.16%",
        "2013/10/10"
    ],
    [
        "30,400",
        "30,350",
        "30,400",
        "30,350",
        0,
        "150",
        "0.49%",
        "2013/10/09"
    ],
    [
        "30,450",
        "30,400",
        "30,500",
        "30,500",
        1,
        "50",
        "0.16%",
        "2013/10/08"
    ],
    [
        "30,550",
        "30,350",
        "30,550",
        "30,450",
        0,
        "100",
        "0.33%",
        "2013/10/07"
    ],
    [
        "30,800",
        "30,550",
        "30,800",
        "30,550",
        2,
        "-",
        "-",
        "2013/10/06"
    ],
    [
        "30,300",
        "30,300",
        "30,600",
        "30,550",
        1,
        "200",
        "0.66%",
        "2013/10/05"
    ],
    [
        "30,500",
        "30,350",
        "30,500",
        "30,350",
        0,
        "200",
        "0.66%",
        "2013/10/03"
    ],
    [
        "30,700",
        "30,500",
        "30,700",
        "30,550",
        2,
        "-",
        "-",
        "2013/10/02"
    ],
    [
        "30,500",
        "30,400",
        "30,550",
        "30,550",
        1,
        "200",
        "0.66%",
        "2013/10/01"
    ],
    [
        "30,650",
        "30,250",
        "30,650",
        "30,350",
        0,
        "300",
        "0.99%",
        "2013/09/30"
    ],
    [
        "30,700",
        "30,550",
        "31,000",
        "30,650",
        1,
        "250",
        "0.82%",
        "2013/09/29"
    ],
    [
        "30,100",
        "29,750",
        "30,450",
        "30,400",
        0,
        "100",
        "0.33%",
        "2013/09/28"
    ],
    [
        "30,800",
        "30,500",
        "30,800",
        "30,500",
        0,
        "200",
        "0.66%",
        "2013/09/26"
    ],
    [
        "29,700",
        "29,700",
        "31,250",
        "30,700",
        1,
        "1350",
        "4.6%",
        "2013/09/25"
    ],
    [
        "29,150",
        "29,150",
        "29,500",
        "29,350",
        2,
        "-",
        "-",
        "2013/09/24"
    ],
    [
        "29,400",
        "29,250",
        "29,550",
        "29,350",
        1,
        "50",
        "0.17%",
        "2013/09/23"
    ],
    [
        "29,300",
        "29,000",
        "29,500",
        "29,300",
        1,
        "300",
        "1.03%",
        "2013/09/22"
    ],
    [
        "30,400",
        "29,000",
        "30,450",
        "29,000",
        0,
        "1800",
        "6.21%",
        "2013/09/21"
    ],
    [
        "30,950",
        "30,800",
        "31,000",
        "30,800",
        2,
        "-",
        "-",
        "2013/09/19"
    ],
    [
        "30,700",
        "30,700",
        "30,850",
        "30,800",
        1,
        "200",
        "0.65%",
        "2013/09/18"
    ],
    [
        "30,900",
        "30,600",
        "31,050",
        "30,600",
        0,
        "700",
        "2.29%",
        "2013/09/17"
    ],
    [
        "31,600",
        "31,200",
        "31,600",
        "31,300",
        0,
        "400",
        "1.28%",
        "2013/09/16"
    ],
    [
        "31,800",
        "31,700",
        "31,800",
        "31,700",
        2,
        "-",
        "-",
        "2013/09/15"
    ],
    [
        "31,750",
        "31,700",
        "31,800",
        "31,700",
        0,
        "100",
        "0.32%",
        "2013/09/14"
    ],
    [
        "31,750",
        "31,650",
        "31,800",
        "31,800",
        2,
        "-",
        "-",
        "2013/09/12"
    ],
    [
        "31,900",
        "31,750",
        "32,050",
        "31,800",
        0,
        "200",
        "0.63%",
        "2013/09/11"
    ],
    [
        "32,750",
        "32,000",
        "32,750",
        "32,000",
        0,
        "850",
        "2.66%",
        "2013/09/10"
    ],
    [
        "32,850",
        "32,800",
        "32,950",
        "32,850",
        0,
        "50",
        "0.15%",
        "2013/09/09"
    ],
    [
        "32,700",
        "32,700",
        "32,900",
        "32,900",
        1,
        "100",
        "0.3%",
        "2013/09/08"
    ],
    [
        "33,150",
        "32,800",
        "33,150",
        "32,800",
        0,
        "400",
        "1.22%",
        "2013/09/07"
    ],
    [
        "33,050",
        "33,050",
        "33,200",
        "33,200",
        1,
        "150",
        "0.45%",
        "2013/09/05"
    ],
    [
        "32,800",
        "32,800",
        "33,300",
        "33,050",
        1,
        "350",
        "1.07%",
        "2013/09/04"
    ],
    [
        "32,450",
        "32,400",
        "32,700",
        "32,700",
        1,
        "300",
        "0.93%",
        "2013/09/03"
    ],
    [
        "32,550",
        "32,350",
        "32,550",
        "32,400",
        0,
        "300",
        "0.93%",
        "2013/09/01"
    ],
    [
        "32,300",
        "32,200",
        "32,700",
        "32,700",
        1,
        "300",
        "0.93%",
        "2013/08/31"
    ],
    [
        "32,800",
        "32,200",
        "32,800",
        "32,400",
        0,
        "600",
        "1.85%",
        "2013/08/29"
    ],
    [
        "31,800",
        "31,800",
        "33,000",
        "33,000",
        1,
        "1250",
        "3.94%",
        "2013/08/28"
    ],
    [
        "31,250",
        "31,250",
        "31,800",
        "31,750",
        1,
        "500",
        "1.6%",
        "2013/08/27"
    ],
    [
        "31,350",
        "31,150",
        "31,350",
        "31,250",
        1,
        "50",
        "0.16%",
        "2013/08/26"
    ],
    [
        "31,300",
        "31,150",
        "31,300",
        "31,200",
        0,
        "50",
        "0.16%",
        "2013/08/25"
    ],
    [
        "31,300",
        "31,150",
        "31,350",
        "31,250",
        1,
        "50",
        "0.16%",
        "2013/08/24"
    ],
    [
        "31,000",
        "30,950",
        "31,200",
        "31,200",
        1,
        "250",
        "0.81%",
        "2013/08/22"
    ],
    [
        "30,900",
        "30,800",
        "31,000",
        "30,950",
        0,
        "50",
        "0.16%",
        "2013/08/21"
    ],
    [
        "31,450",
        "31,000",
        "31,450",
        "31,000",
        0,
        "450",
        "1.45%",
        "2013/08/20"
    ],
    [
        "31,650",
        "31,450",
        "31,700",
        "31,450",
        0,
        "130",
        "0.41%",
        "2013/08/19"
    ],
    [
        "31,650",
        "31,550",
        "31,650",
        "31,580",
        0,
        "120",
        "0.38%",
        "2013/08/18"
    ],
    [
        "31,850",
        "31,600",
        "31,850",
        "31,700",
        0,
        "300",
        "0.95%",
        "2013/08/17"
    ],
    [
        "32,000",
        "32,000",
        "32,050",
        "32,000",
        1,
        "50",
        "0.16%",
        "2013/08/15"
    ],
    [
        "31,900",
        "31,800",
        "31,950",
        "31,950",
        2,
        "-",
        "-",
        "2013/08/14"
    ],
    [
        "32,100",
        "31,900",
        "32,100",
        "31,950",
        0,
        "300",
        "0.94%",
        "2013/08/13"
    ],
    [
        "32,300",
        "32,200",
        "32,400",
        "32,250",
        1,
        "50",
        "0.16%",
        "2013/08/12"
    ],
    [
        "32,150",
        "32,150",
        "32,200",
        "32,200",
        1,
        "50",
        "0.16%",
        "2013/08/11"
    ],
    [
        "32,300",
        "32,100",
        "32,350",
        "32,150",
        0,
        "100",
        "0.31%",
        "2013/08/08"
    ],
    [
        "32,050",
        "32,050",
        "32,350",
        "32,250",
        1,
        "350",
        "1.1%",
        "2013/08/07"
    ],
    [
        "31,900",
        "31,750",
        "31,950",
        "31,900",
        0,
        "100",
        "0.31%",
        "2013/08/06"
    ],
    [
        "32,150",
        "31,900",
        "32,200",
        "32,000",
        0,
        "400",
        "1.25%",
        "2013/08/05"
    ],
    [
        "32,650",
        "32,400",
        "32,800",
        "32,400",
        0,
        "450",
        "1.39%",
        "2013/08/04"
    ],
    [
        "32,100",
        "32,050",
        "32,900",
        "32,850",
        1,
        "1050",
        "3.3%",
        "2013/08/03"
    ],
    [
        "31,750",
        "31,750",
        "31,800",
        "31,800",
        1,
        "100",
        "0.32%",
        "2013/08/01"
    ],
    [
        "31,750",
        "31,650",
        "31,750",
        "31,700",
        2,
        "-",
        "-",
        "2013/07/31"
    ],
    [
        "31,700",
        "31,600",
        "31,750",
        "31,700",
        0,
        "100",
        "0.32%",
        "2013/07/29"
    ],
    [
        "31,900",
        "31,700",
        "31,900",
        "31,800",
        1,
        "100",
        "0.32%",
        "2013/07/28"
    ],
    [
        "31,500",
        "31,500",
        "31,700",
        "31,700",
        1,
        "100",
        "0.32%",
        "2013/07/27"
    ],
    [
        "31,500",
        "31,500",
        "31,650",
        "31,600",
        0,
        "50",
        "0.16%",
        "2013/07/25"
    ],
    [
        "31,300",
        "31,200",
        "31,650",
        "31,650",
        1,
        "450",
        "1.44%",
        "2013/07/24"
    ],
    [
        "31,450",
        "31,150",
        "31,450",
        "31,200",
        0,
        "400",
        "1.28%",
        "2013/07/23"
    ],
    [
        "31,850",
        "31,450",
        "31,850",
        "31,600",
        1,
        "450",
        "1.44%",
        "2013/07/22"
    ],
    [
        "30,800",
        "30,700",
        "31,150",
        "31,150",
        1,
        "150",
        "0.48%",
        "2013/07/21"
    ],
    [
        "31,200",
        "30,850",
        "31,200",
        "31,000",
        0,
        "650",
        "2.1%",
        "2013/07/20"
    ],
    [
        "32,000",
        "31,650",
        "32,000",
        "31,650",
        0,
        "500",
        "1.58%",
        "2013/07/18"
    ],
    [
        "32,500",
        "32,100",
        "32,500",
        "32,150",
        0,
        "450",
        "1.4%",
        "2013/07/17"
    ],
    [
        "32,550",
        "32,550",
        "32,600",
        "32,600",
        2,
        "-",
        "-",
        "2013/07/16"
    ],
    [
        "32,750",
        "32,550",
        "32,750",
        "32,600",
        0,
        "100",
        "0.31%",
        "2013/07/15"
    ],
    [
        "32,700",
        "32,350",
        "32,700",
        "32,700",
        0,
        "150",
        "0.46%",
        "2013/07/14"
    ],
    [
        "33,050",
        "32,850",
        "33,050",
        "32,850",
        0,
        "300",
        "0.91%",
        "2013/07/13"
    ],
    [
        "33,300",
        "33,100",
        "33,300",
        "33,150",
        1,
        "150",
        "0.45%",
        "2013/07/11"
    ],
    [
        "33,050",
        "32,900",
        "33,050",
        "33,000",
        0,
        "100",
        "0.3%",
        "2013/07/10"
    ],
    [
        "33,150",
        "32,950",
        "33,150",
        "33,100",
        0,
        "250",
        "0.76%",
        "2013/07/09"
    ],
    [
        "33,350",
        "33,300",
        "33,500",
        "33,350",
        1,
        "400",
        "1.21%",
        "2013/07/08"
    ],
    [
        "33,200",
        "32,950",
        "33,200",
        "32,950",
        0,
        "250",
        "0.76%",
        "2013/07/07"
    ],
    [
        "33,500",
        "33,200",
        "33,500",
        "33,200",
        0,
        "450",
        "1.36%",
        "2013/07/06"
    ],
    [
        "33,550",
        "33,550",
        "33,650",
        "33,650",
        1,
        "50",
        "0.15%",
        "2013/07/04"
    ],
    [
        "33,550",
        "33,400",
        "33,650",
        "33,600",
        0,
        "100",
        "0.3%",
        "2013/07/03"
    ],
    [
        "34,000",
        "33,700",
        "34,000",
        "33,700",
        0,
        "200",
        "0.59%",
        "2013/07/02"
    ],
    [
        "34,100",
        "33,750",
        "34,100",
        "33,900",
        1,
        "400",
        "1.19%",
        "2013/07/01"
    ],
    [
        "33,600",
        "33,400",
        "33,600",
        "33,500",
        1,
        "300",
        "0.9%",
        "2013/06/30"
    ],
    [
        "33,400",
        "33,150",
        "33,700",
        "33,200",
        0,
        "400",
        "1.2%",
        "2013/06/29"
    ],
    [
        "33,700",
        "33,600",
        "34,000",
        "33,600",
        1,
        "650",
        "1.97%",
        "2013/06/27"
    ],
    [
        "32,400",
        "32,400",
        "33,200",
        "32,950",
        0,
        "150",
        "0.46%",
        "2013/06/26"
    ],
    [
        "31,200",
        "31,200",
        "33,100",
        "33,100",
        1,
        "2200",
        "7.12%",
        "2013/06/25"
    ],
    [
        "30,700",
        "29,800",
        "31,500",
        "30,900",
        0,
        "1100",
        "3.56%",
        "2013/06/23"
    ],
    [
        "32,900",
        "32,000",
        "32,900",
        "32,000",
        0,
        "1000",
        "3.13%",
        "2013/06/22"
    ],
    [
        "33,500",
        "32,850",
        "33,500",
        "33,000",
        0,
        "1000",
        "3.03%",
        "2013/06/20"
    ],
    [
        "34,400",
        "33,900",
        "34,400",
        "34,000",
        0,
        "500",
        "1.47%",
        "2013/06/19"
    ],
    [
        "35,000",
        "34,500",
        "35,000",
        "34,500",
        0,
        "50",
        "0.14%",
        "2013/06/18"
    ],
    [
        "35,000",
        "34,500",
        "35,000",
        "34,550",
        0,
        "550",
        "1.59%",
        "2013/06/17"
    ],
    [
        "34,400",
        "34,400",
        "35,200",
        "35,100",
        1,
        "300",
        "0.86%",
        "2013/06/16"
    ],
    [
        "36,000",
        "34,500",
        "36,000",
        "34,800",
        0,
        "1500",
        "4.31%",
        "2013/06/15"
    ],
    [
        "36,350",
        "36,300",
        "36,350",
        "36,300",
        0,
        "150",
        "0.41%",
        "2013/06/13"
    ],
    [
        "35,950",
        "35,950",
        "36,450",
        "36,450",
        1,
        "600",
        "1.67%",
        "2013/06/12"
    ],
    [
        "35,950",
        "35,850",
        "36,000",
        "35,850",
        0,
        "350",
        "0.98%",
        "2013/06/11"
    ],
    [
        "36,300",
        "36,200",
        "36,300",
        "36,200",
        0,
        "100",
        "0.28%",
        "2013/06/10"
    ],
    [
        "36,650",
        "36,300",
        "36,650",
        "36,300",
        0,
        "400",
        "1.1%",
        "2013/06/09"
    ],
    [
        "36,480",
        "36,480",
        "36,700",
        "36,700",
        1,
        "350",
        "0.96%",
        "2013/06/08"
    ],
    [
        "36,320",
        "36,280",
        "36,350",
        "36,350",
        1,
        "70",
        "0.19%",
        "2013/06/03"
    ],
    [
        "36,480",
        "36,280",
        "36,500",
        "36,280",
        0,
        "170",
        "0.47%",
        "2013/06/02"
    ],
    [
        "36,180",
        "36,180",
        "36,520",
        "36,450",
        1,
        "250",
        "0.69%",
        "2013/06/01"
    ],
    [
        "36,450",
        "36,150",
        "36,450",
        "36,200",
        0,
        "380",
        "1.05%",
        "2013/05/30"
    ],
    [
        "36,900",
        "36,480",
        "36,900",
        "36,580",
        0,
        "270",
        "0.74%",
        "2013/05/29"
    ],
    [
        "36,300",
        "36,300",
        "36,850",
        "36,850",
        1,
        "570",
        "1.57%",
        "2013/05/28"
    ],
    [
        "36,100",
        "36,100",
        "36,280",
        "36,280",
        1,
        "130",
        "0.36%",
        "2013/05/27"
    ],
    [
        "35,850",
        "35,850",
        "36,280",
        "36,150",
        1,
        "450",
        "1.26%",
        "2013/05/26"
    ],
    [
        "35,500",
        "35,500",
        "35,800",
        "35,700",
        1,
        "250",
        "0.71%",
        "2013/05/25"
    ],
    [
        "35,550",
        "35,400",
        "35,550",
        "35,450",
        0,
        "200",
        "0.56%",
        "2013/05/23"
    ],
    [
        "35,600",
        "35,450",
        "35,700",
        "35,650",
        1,
        "750",
        "2.15%",
        "2013/05/22"
    ],
    [
        "35,000",
        "34,900",
        "35,000",
        "34,900",
        1,
        "200",
        "0.58%",
        "2013/05/21"
    ],
    [
        "34,550",
        "34,500",
        "34,750",
        "34,700",
        0,
        "50",
        "0.14%",
        "2013/05/20"
    ],
    [
        "34,800",
        "34,750",
        "34,900",
        "34,750",
        0,
        "300",
        "0.86%",
        "2013/05/19"
    ],
    [
        "35,160",
        "35,000",
        "35,160",
        "35,050",
        0,
        "100",
        "0.29%",
        "2013/05/18"
    ],
    [
        "35,100",
        "35,100",
        "35,150",
        "35,150",
        1,
        "100",
        "0.29%",
        "2013/05/16"
    ],
    [
        "35,000",
        "34,750",
        "35,050",
        "35,050",
        0,
        "200",
        "0.57%",
        "2013/05/15"
    ],
    [
        "35,270",
        "35,250",
        "35,300",
        "35,250",
        0,
        "50",
        "0.14%",
        "2013/05/14"
    ],
    [
        "34,850",
        "34,850",
        "35,300",
        "35,300",
        1,
        "400",
        "1.15%",
        "2013/05/13"
    ],
    [
        "34,850",
        "34,700",
        "34,900",
        "34,900",
        1,
        "250",
        "0.72%",
        "2013/05/12"
    ],
    [
        "35,300",
        "34,650",
        "35,300",
        "34,650",
        0,
        "700",
        "2.02%",
        "2013/05/11"
    ],
    [
        "35,350",
        "35,300",
        "35,350",
        "35,350",
        0,
        "100",
        "0.28%",
        "2013/05/09"
    ],
    [
        "35,650",
        "35,450",
        "35,650",
        "35,450",
        0,
        "150",
        "0.42%",
        "2013/05/08"
    ],
    [
        "35,650",
        "35,550",
        "35,650",
        "35,600",
        0,
        "100",
        "0.28%",
        "2013/05/07"
    ],
    [
        "35,850",
        "35,700",
        "35,850",
        "35,700",
        0,
        "300",
        "0.84%",
        "2013/05/06"
    ],
    [
        "35,800",
        "35,750",
        "36,000",
        "36,000",
        1,
        "400",
        "1.12%",
        "2013/05/05"
    ],
    [
        "35,700",
        "35,500",
        "35,700",
        "35,600",
        1,
        "50",
        "0.14%",
        "2013/05/04"
    ],
    [
        "35,400",
        "35,400",
        "35,550",
        "35,550",
        0,
        "150",
        "0.42%",
        "2013/05/02"
    ],
    [
        "35,750",
        "35,700",
        "35,750",
        "35,700",
        0,
        "100",
        "0.28%",
        "2013/05/01"
    ],
    [
        "35,950",
        "35,800",
        "35,950",
        "35,800",
        0,
        "100",
        "0.28%",
        "2013/04/30"
    ],
    [
        "35,800",
        "35,800",
        "36,100",
        "35,900",
        1,
        "50",
        "0.14%",
        "2013/04/29"
    ],
    [
        "35,700",
        "35,600",
        "35,850",
        "35,850",
        2,
        "-",
        "-",
        "2013/04/28"
    ],
    [
        "36,200",
        "35,850",
        "36,200",
        "35,850",
        0,
        "300",
        "0.84%",
        "2013/04/27"
    ],
    [
        "36,350",
        "36,150",
        "36,350",
        "36,150",
        0,
        "250",
        "0.69%",
        "2013/04/25"
    ],
    [
        "35,650",
        "35,650",
        "36,400",
        "36,400",
        1,
        "800",
        "2.25%",
        "2013/04/24"
    ],
    [
        "35,600",
        "35,450",
        "35,600",
        "35,600",
        1,
        "100",
        "0.28%",
        "2013/04/23"
    ],
    [
        "35,450",
        "35,400",
        "35,500",
        "35,500",
        1,
        "150",
        "0.42%",
        "2013/04/22"
    ],
    [
        "35,150",
        "35,150",
        "35,350",
        "35,350",
        1,
        "150",
        "0.43%",
        "2013/04/21"
    ],
    [
        "35,450",
        "35,100",
        "35,500",
        "35,200",
        0,
        "100",
        "0.28%",
        "2013/04/20"
    ],
    [
        "35,350",
        "35,300",
        "35,350",
        "35,300",
        1,
        "50",
        "0.14%",
        "2013/04/18"
    ],
    [
        "35,100",
        "35,100",
        "35,250",
        "35,250",
        1,
        "200",
        "0.57%",
        "2013/04/17"
    ],
    [
        "35,200",
        "35,000",
        "35,200",
        "35,050",
        2,
        "-",
        "-",
        "2013/04/16"
    ],
    [
        "35,100",
        "35,050",
        "35,200",
        "35,050",
        0,
        "100",
        "0.29%",
        "2013/04/15"
    ],
    [
        "35,200",
        "35,050",
        "35,300",
        "35,150",
        1,
        "100",
        "0.29%",
        "2013/04/13"
    ],
    [
        "35,300",
        "35,050",
        "35,300",
        "35,050",
        0,
        "100",
        "0.29%",
        "2013/04/11"
    ],
    [
        "35,500",
        "35,150",
        "35,500",
        "35,150",
        0,
        "250",
        "0.71%",
        "2013/04/10"
    ],
    [
        "35,400",
        "35,400",
        "35,650",
        "35,400",
        2,
        "-",
        "-",
        "2013/04/09"
    ],
    [
        "36,150",
        "35,400",
        "36,150",
        "35,400",
        0,
        "950",
        "2.68%",
        "2013/04/08"
    ],
    [
        "36,000",
        "35,950",
        "36,400",
        "36,350",
        1,
        "1250",
        "3.56%",
        "2013/04/07"
    ],
    [
        "34,500",
        "34,500",
        "35,400",
        "35,100",
        1,
        "1050",
        "3.08%",
        "2013/04/06"
    ],
    [
        "34,000",
        "33,950",
        "34,050",
        "34,050",
        0,
        "50",
        "0.15%",
        "2013/03/18"
    ],
    [
        "33,400",
        "33,400",
        "34,200",
        "34,100",
        1,
        "780",
        "2.34%",
        "2013/03/17"
    ],
    [
        "33,950",
        "33,300",
        "33,950",
        "33,320",
        0,
        "680",
        "2.04%",
        "2013/03/16"
    ],
    [
        "34,200",
        "34,000",
        "34,250",
        "34,000",
        0,
        "400",
        "1.18%",
        "2013/03/14"
    ],
    [
        "34,300",
        "34,100",
        "34,450",
        "34,400",
        0,
        "350",
        "1.02%",
        "2013/03/13"
    ],
    [
        "35,050",
        "34,700",
        "35,050",
        "34,750",
        0,
        "350",
        "1.01%",
        "2013/03/12"
    ],
    [
        "35,300",
        "34,900",
        "35,500",
        "35,100",
        1,
        "350",
        "1.01%",
        "2013/03/11"
    ],
    [
        "34,850",
        "34,450",
        "34,850",
        "34,750",
        0,
        "50",
        "0.14%",
        "2013/03/10"
    ],
    [
        "35,450",
        "34,800",
        "35,450",
        "34,800",
        0,
        "900",
        "2.59%",
        "2013/03/09"
    ],
    [
        "36,400",
        "35,700",
        "36,400",
        "35,700",
        0,
        "200",
        "0.56%",
        "2013/03/07"
    ],
    [
        "34,800",
        "34,800",
        "35,900",
        "35,900",
        1,
        "1500",
        "4.36%",
        "2013/03/06"
    ],
    [
        "33,300",
        "33,300",
        "34,700",
        "34,400",
        1,
        "1350",
        "4.08%",
        "2013/03/05"
    ],
    [
        "33,900",
        "32,850",
        "33,900",
        "33,050",
        0,
        "1850",
        "5.6%",
        "2013/03/04"
    ],
    [
        "36,100",
        "34,900",
        "36,100",
        "34,900",
        0,
        "1550",
        "4.44%",
        "2013/03/03"
    ],
    [
        "36,500",
        "36,450",
        "36,650",
        "36,450",
        0,
        "300",
        "0.82%",
        "2013/03/02"
    ],
    [
        "37,000",
        "36,750",
        "37,000",
        "36,750",
        0,
        "300",
        "0.82%",
        "2013/02/28"
    ],
    [
        "37,900",
        "37,050",
        "37,900",
        "37,050",
        0,
        "600",
        "1.62%",
        "2013/02/27"
    ],
    [
        "37,450",
        "37,450",
        "37,850",
        "37,650",
        1,
        "190",
        "0.51%",
        "2013/02/26"
    ],
    [
        "36,890",
        "36,890",
        "37,460",
        "37,460",
        1,
        "710",
        "1.93%",
        "2013/02/25"
    ],
    [
        "36,650",
        "36,550",
        "36,750",
        "36,750",
        0,
        "50",
        "0.14%",
        "2013/02/24"
    ],
    [
        "37,000",
        "36,800",
        "37,100",
        "36,800",
        1,
        "50",
        "0.14%",
        "2013/02/23"
    ],
    [
        "36,700",
        "36,700",
        "36,750",
        "36,750",
        0,
        "150",
        "0.41%",
        "2013/02/21"
    ],
    [
        "36,800",
        "36,800",
        "37,100",
        "36,900",
        0,
        "350",
        "0.95%",
        "2013/02/20"
    ],
    [
        "37,400",
        "37,250",
        "37,500",
        "37,250",
        1,
        "150",
        "0.4%",
        "2013/02/19"
    ],
    [
        "36,600",
        "36,600",
        "37,100",
        "37,100",
        1,
        "300",
        "0.82%",
        "2013/02/18"
    ],
    [
        "37,000",
        "36,800",
        "37,000",
        "36,800",
        0,
        "500",
        "1.36%",
        "2013/02/17"
    ],
    [
        "37,450",
        "37,140",
        "37,450",
        "37,300",
        0,
        "200",
        "0.54%",
        "2013/02/16"
    ],
    [
        "36,900",
        "36,900",
        "37,500",
        "37,500",
        1,
        "1000",
        "2.74%",
        "2013/02/14"
    ],
    [
        "36,000",
        "35,900",
        "36,500",
        "36,500",
        0,
        "700",
        "1.92%",
        "2013/02/13"
    ],
    [
        "37,500",
        "37,200",
        "37,500",
        "37,200",
        0,
        "500",
        "1.34%",
        "2013/02/12"
    ],
    [
        "38,300",
        "37,700",
        "38,300",
        "37,700",
        0,
        "800",
        "2.12%",
        "2013/02/11"
    ],
    [
        "38,250",
        "38,250",
        "38,500",
        "38,500",
        1,
        "300",
        "0.79%",
        "2013/02/09"
    ],
    [
        "37,900",
        "37,900",
        "38,200",
        "38,200",
        1,
        "1050",
        "2.83%",
        "2013/02/07"
    ],
    [
        "37,700",
        "37,150",
        "37,700",
        "37,150",
        0,
        "1350",
        "3.63%",
        "2013/02/06"
    ],
    [
        "38,900",
        "38,500",
        "38,900",
        "38,500",
        1,
        "250",
        "0.65%",
        "2013/02/05"
    ],
    [
        "37,700",
        "37,700",
        "38,250",
        "38,250",
        1,
        "150",
        "0.39%",
        "2013/02/04"
    ],
    [
        "38,100",
        "37,800",
        "38,100",
        "38,100",
        0,
        "100",
        "0.26%",
        "2013/02/03"
    ],
    [
        "39,400",
        "37,800",
        "39,700",
        "38,200",
        0,
        "700",
        "1.83%",
        "2013/02/02"
    ],
    [
        "37,800",
        "37,800",
        "38,900",
        "38,900",
        1,
        "950",
        "2.5%",
        "2013/01/31"
    ],
    [
        "36,800",
        "36,800",
        "38,100",
        "37,950",
        1,
        "1350",
        "3.69%",
        "2013/01/30"
    ],
    [
        "36,600",
        "36,600",
        "36,600",
        "36,600",
        1,
        "100",
        "0.27%",
        "2013/01/29"
    ],
    [
        "36,300",
        "36,000",
        "36,710",
        "36,500",
        0,
        "20",
        "0.05%",
        "2013/01/28"
    ],
    [
        "35,600",
        "35,600",
        "36,520",
        "36,520",
        1,
        "1020",
        "2.87%",
        "2013/01/27"
    ],
    [
        "35,000",
        "35,000",
        "35,500",
        "35,500",
        1,
        "250",
        "0.71%",
        "2013/01/26"
    ],
    [
        "35,400",
        "35,200",
        "35,400",
        "35,250",
        0,
        "350",
        "0.99%",
        "2013/01/24"
    ],
    [
        "36,500",
        "34,960",
        "36,500",
        "35,600",
        0,
        "590",
        "1.66%",
        "2013/01/23"
    ],
    [
        "35,240",
        "35,240",
        "36,500",
        "36,190",
        1,
        "1040",
        "2.96%",
        "2013/01/22"
    ],
    [
        "34,400",
        "34,400",
        "35,430",
        "35,150",
        1,
        "1050",
        "3.08%",
        "2013/01/21"
    ],
    [
        "33,300",
        "33,300",
        "34,350",
        "34,100",
        1,
        "700",
        "2.1%",
        "2013/01/20"
    ],
    [
        "33,150",
        "33,150",
        "33,400",
        "33,400",
        1,
        "350",
        "1.06%",
        "2013/01/19"
    ],
    [
        "33,080",
        "33,050",
        "33,080",
        "33,050",
        2,
        "-",
        "-",
        "2013/01/17"
    ],
    [
        "33,300",
        "33,010",
        "33,300",
        "33,050",
        2,
        "-",
        "-",
        "2013/01/16"
    ],
    [
        "32,930",
        "32,900",
        "33,100",
        "33,050",
        1,
        "150",
        "0.46%",
        "2013/01/15"
    ],
    [
        "32,900",
        "32,850",
        "32,950",
        "32,900",
        1,
        "20",
        "0.06%",
        "2013/01/14"
    ],
    [
        "32,700",
        "32,700",
        "33,080",
        "32,880",
        1,
        "80",
        "0.24%",
        "2013/01/13"
    ],
    [
        "32,800",
        "32,800",
        "32,800",
        "32,800",
        0,
        "50",
        "0.15%",
        "2013/01/10"
    ],
    [
        "32,550",
        "32,550",
        "33,250",
        "32,850",
        1,
        "190",
        "0.58%",
        "2013/01/09"
    ],
    [
        "32,420",
        "32,400",
        "32,660",
        "32,660",
        1,
        "310",
        "0.96%",
        "2013/01/08"
    ],
    [
        "32,400",
        "32,300",
        "32,400",
        "32,350",
        0,
        "110",
        "0.34%",
        "2013/01/07"
    ],
    [
        "32,400",
        "32,330",
        "32,460",
        "32,460",
        1,
        "110",
        "0.34%",
        "2013/01/06"
    ],
    [
        "32,350",
        "32,350",
        "32,350",
        "32,350",
        0,
        "100",
        "0.31%",
        "2013/01/05"
    ],
    [
        "32,350",
        "32,350",
        "32,500",
        "32,450",
        1,
        "50",
        "0.15%",
        "2013/01/02"
    ],
    [
        "32,400",
        "32,400",
        "32,550",
        "32,400",
        2,
        "-",
        "-",
        "2013/01/01"
    ],
    [
        "32,900",
        "32,400",
        "32,900",
        "32,400",
        1,
        "100",
        "0.31%",
        "2012/12/31"
    ],
    [
        "31,950",
        "31,600",
        "32,300",
        "32,300",
        1,
        "200",
        "0.62%",
        "2012/12/30"
    ],
    [
        "32,800",
        "32,100",
        "32,800",
        "32,100",
        0,
        "500",
        "1.56%",
        "2012/12/29"
    ],
    [
        "32,850",
        "32,600",
        "32,850",
        "32,600",
        0,
        "150",
        "0.46%",
        "2012/12/27"
    ],
    [
        "32,640",
        "32,480",
        "33,280",
        "32,750",
        0,
        "570",
        "1.74%",
        "2012/12/26"
    ],
    [
        "34,200",
        "33,320",
        "34,200",
        "33,320",
        2,
        "-",
        "-",
        "2012/12/25"
    ],
    [
        "33,500",
        "33,320",
        "33,500",
        "33,320",
        1,
        "920",
        "2.84%",
        "2012/12/24"
    ],
    [
        "31,800",
        "31,800",
        "32,400",
        "32,400",
        1,
        "700",
        "2.21%",
        "2012/12/23"
    ],
    [
        "31,500",
        "31,300",
        "31,700",
        "31,700",
        1,
        "700",
        "2.26%",
        "2012/12/22"
    ],
    [
        "31,000",
        "31,000",
        "31,000",
        "31,000",
        1,
        "150",
        "0.49%",
        "2012/12/20"
    ],
    [
        "31,250",
        "30,850",
        "31,350",
        "30,850",
        0,
        "250",
        "0.81%",
        "2012/12/19"
    ],
    [
        "30,900",
        "30,900",
        "31,100",
        "31,100",
        1,
        "770",
        "2.54%",
        "2012/12/18"
    ],
    [
        "30,000",
        "30,000",
        "30,330",
        "30,330",
        1,
        "330",
        "1.1%",
        "2012/12/17"
    ],
    [
        "30,000",
        "30,000",
        "30,000",
        "30,000",
        1,
        "300",
        "1.01%",
        "2012/12/16"
    ],
    [
        "29,700",
        "29,700",
        "29,700",
        "29,700",
        0,
        "500",
        "1.68%",
        "2012/12/15"
    ],
    [
        "30,200",
        "30,200",
        "30,200",
        "30,200",
        1,
        "250",
        "0.83%",
        "2012/12/13"
    ],
    [
        "29,950",
        "29,950",
        "29,950",
        "29,950",
        0,
        "150",
        "0.5%",
        "2012/12/12"
    ],
    [
        "30,100",
        "30,100",
        "30,100",
        "30,100",
        1,
        "300",
        "1.01%",
        "2012/12/11"
    ],
    [
        "29,800",
        "29,800",
        "29,800",
        "29,800",
        1,
        "800",
        "2.76%",
        "2012/12/10"
    ],
    [
        "29,000",
        "29,000",
        "29,000",
        "29,000",
        0,
        "1500",
        "5.17%",
        "2012/12/09"
    ],
    [
        "30,500",
        "30,500",
        "30,500",
        "30,500",
        1,
        "1200",
        "4.1%",
        "2012/12/08"
    ],
    [
        "29,300",
        "29,300",
        "29,300",
        "29,300",
        2,
        "-",
        "-",
        "2012/12/07"
    ],
    [
        "29,300",
        "29,300",
        "29,300",
        "29,300",
        2,
        "-",
        "-",
        "2012/12/06"
    ],
    [
        "29,300",
        "29,300",
        "29,300",
        "29,300",
        1,
        "200",
        "0.69%",
        "2012/12/05"
    ],
    [
        "29,100",
        "29,100",
        "29,100",
        "29,100",
        0,
        "200",
        "0.69%",
        "2012/12/04"
    ],
    [
        "29,300",
        "29,300",
        "29,300",
        "29,300",
        2,
        "-",
        "-",
        "2012/12/03"
    ],
    [
        "29,300",
        "29,300",
        "29,300",
        "29,300",
        0,
        "200",
        "0.68%",
        "2012/12/02"
    ],
    [
        "29,500",
        "29,500",
        "29,500",
        "29,500",
        1,
        "800",
        "2.79%",
        "2012/12/01"
    ],
    [
        "28,700",
        "28,700",
        "28,700",
        "28,700",
        0,
        "300",
        "1.05%",
        "2012/11/29"
    ],
    [
        "29,000",
        "29,000",
        "29,000",
        "29,000",
        1,
        "1000",
        "3.57%",
        "2012/11/28"
    ],
    [
        "28,000",
        "28,000",
        "28,000",
        "28,000",
        0,
        "900",
        "3.21%",
        "2012/11/27"
    ],
    [
        "28,900",
        "28,900",
        "28,900",
        "28,900",
        0,
        "100",
        "0.35%",
        "2012/11/26"
    ],
    [
        "29,000",
        "29,000",
        "29,000",
        "29,000",
        2,
        "-",
        "-",
        "2012/11/25"
    ],
    [
        "29,000",
        "29,000",
        "29,000",
        "29,000",
        2,
        "-",
        "-",
        "2012/11/24"
    ],
    [
        "29,000",
        "29,000",
        "29,000",
        "29,000",
        2,
        "-",
        "-",
        "2012/11/23"
    ],
    [
        "28,400",
        "28,400",
        "29,000",
        "29,000",
        1,
        "600",
        "2.11%",
        "2012/11/22"
    ],
    [
        "28,400",
        "28,400",
        "28,400",
        "28,400",
        1,
        "1900",
        "7.17%",
        "2012/11/21"
    ],
    [
        "26,500",
        "26,500",
        "26,500",
        "26,500",
        0,
        "1500",
        "5.66%",
        "2012/11/20"
    ],
    [
        "28,000",
        "28,000",
        "28,000",
        "28,000",
        0,
        "500",
        "1.79%",
        "2012/11/19"
    ],
    [
        "28,500",
        "28,500",
        "28,500",
        "28,500",
        0,
        "900",
        "3.16%",
        "2012/11/18"
    ],
    [
        "29,400",
        "29,400",
        "29,400",
        "29,400",
        0,
        "400",
        "1.36%",
        "2012/11/17"
    ],
    [
        "29,800",
        "29,800",
        "29,800",
        "29,800",
        2,
        "-",
        "-",
        "2012/11/16"
    ],
    [
        "29,800",
        "29,800",
        "29,800",
        "29,800",
        2,
        "-",
        "-",
        "2012/11/15"
    ],
    [
        "29,800",
        "29,800",
        "29,800",
        "29,800",
        0,
        "200",
        "0.67%",
        "2012/11/14"
    ],
    [
        "30,000",
        "30,000",
        "30,000",
        "30,000",
        0,
        "500",
        "1.67%",
        "2012/11/13"
    ],
    [
        "30,500",
        "30,500",
        "30,500",
        "30,500",
        0,
        "200",
        "0.66%",
        "2012/11/12"
    ],
    [
        "30,700",
        "30,700",
        "30,700",
        "30,700",
        0,
        "300",
        "0.98%",
        "2012/11/11"
    ],
    [
        "31,000",
        "31,000",
        "31,000",
        "31,000",
        0,
        "800",
        "2.58%",
        "2012/11/10"
    ],
    [
        "31,800",
        "31,800",
        "31,800",
        "31,800",
        2,
        "-",
        "-",
        "2012/11/09"
    ],
    [
        "31,800",
        "31,800",
        "31,800",
        "31,800",
        2,
        "-",
        "-",
        "2012/11/08"
    ],
    [
        "31,800",
        "31,800",
        "31,800",
        "31,800",
        0,
        "200",
        "0.63%",
        "2012/11/07"
    ],
    [
        "32,000",
        "32,000",
        "32,000",
        "32,000",
        1,
        "2500",
        "8.47%",
        "2012/11/06"
    ],
    [
        "29,500",
        "29,500",
        "29,500",
        "29,500",
        2,
        "-",
        "-",
        "2012/11/05"
    ],
    [
        "31,000",
        "29,500",
        "31,000",
        "29,500",
        0,
        "3400",
        "11.53%",
        "2012/11/04"
    ],
    [
        "32,900",
        "32,900",
        "32,900",
        "32,900",
        2,
        "-",
        "-",
        "2012/11/03"
    ],
    [
        "32,900",
        "32,900",
        "32,900",
        "32,900",
        2,
        "-",
        "-",
        "2012/11/02"
    ],
    [
        "32,900",
        "32,900",
        "32,900",
        "32,900",
        2,
        "-",
        "-",
        "2012/11/01"
    ],
    [
        "32,900",
        "32,900",
        "32,900",
        "32,900",
        0,
        "100",
        "0.3%",
        "2012/10/31"
    ],
    [
        "33,000",
        "33,000",
        "33,000",
        "33,000",
        0,
        "400",
        "1.21%",
        "2012/10/30"
    ],
    [
        "33,400",
        "33,400",
        "33,400",
        "33,400",
        1,
        "500",
        "1.52%",
        "2012/10/29"
    ],
    [
        "32,900",
        "32,900",
        "32,900",
        "32,900",
        0,
        "500",
        "1.52%",
        "2012/10/28"
    ],
    [
        "33,400",
        "33,400",
        "33,400",
        "33,400",
        0,
        "600",
        "1.8%",
        "2012/10/27"
    ],
    [
        "34,000",
        "34,000",
        "34,000",
        "34,000",
        2,
        "-",
        "-",
        "2012/10/26"
    ],
    [
        "34,000",
        "34,000",
        "34,000",
        "34,000",
        2,
        "-",
        "-",
        "2012/10/25"
    ],
    [
        "34,000",
        "34,000",
        "34,000",
        "34,000",
        1,
        "1300",
        "3.98%",
        "2012/10/24"
    ],
    [
        "33,000",
        "32,700",
        "33,000",
        "32,700",
        0,
        "3300",
        "10.09%",
        "2012/10/23"
    ],
    [
        "36,000",
        "36,000",
        "36,000",
        "36,000",
        1,
        "600",
        "1.69%",
        "2012/10/22"
    ],
    [
        "35,500",
        "35,000",
        "35,500",
        "35,400",
        0,
        "600",
        "1.69%",
        "2012/10/21"
    ],
    [
        "36,000",
        "36,000",
        "36,000",
        "36,000",
        1,
        "700",
        "1.98%",
        "2012/10/20"
    ],
    [
        "33,350",
        "33,350",
        "36,000",
        "35,300",
        1,
        "1950",
        "5.85%",
        "2012/10/18"
    ],
    [
        "33,350",
        "33,350",
        "33,350",
        "33,350",
        0,
        "2650",
        "7.95%",
        "2012/10/17"
    ],
    [
        "36,000",
        "36,000",
        "36,000",
        "36,000",
        1,
        "800",
        "2.27%",
        "2012/10/16"
    ],
    [
        "34,600",
        "34,600",
        "35,400",
        "35,200",
        1,
        "1200",
        "3.53%",
        "2012/10/15"
    ],
    [
        "33,700",
        "33,500",
        "34,200",
        "34,000",
        1,
        "50",
        "0.15%",
        "2012/10/14"
    ],
    [
        "33,950",
        "33,950",
        "33,950",
        "33,950",
        1,
        "700",
        "2.11%",
        "2012/10/13"
    ],
    [
        "33,000",
        "33,000",
        "33,450",
        "33,250",
        1,
        "250",
        "0.76%",
        "2012/10/11"
    ],
    [
        "32,200",
        "31,250",
        "33,500",
        "33,000",
        2,
        "-",
        "-",
        "2012/10/10"
    ],
    [
        "34,000",
        "33,000",
        "34,500",
        "33,000",
        0,
        "400",
        "1.21%",
        "2012/10/09"
    ],
    [
        "30,670",
        "30,670",
        "33,400",
        "33,400",
        1,
        "3400",
        "11.33%",
        "2012/10/08"
    ],
    [
        "29,800",
        "28,500",
        "31,200",
        "30,000",
        0,
        "300",
        "1%",
        "2012/10/07"
    ],
    [
        "29,000",
        "28,500",
        "31,500",
        "30,300",
        1,
        "300",
        "1%",
        "2012/10/06"
    ],
    [
        "31,000",
        "29,600",
        "32,000",
        "30,000",
        0,
        "4000",
        "13.33%",
        "2012/10/04"
    ],
    [
        "35,700",
        "30,000",
        "36,300",
        "34,000",
        0,
        "2100",
        "6.18%",
        "2012/10/03"
    ],
    [
        "33,300",
        "33,300",
        "36,100",
        "36,100",
        1,
        "1400",
        "4.03%",
        "2012/10/02"
    ],
    [
        "29,680",
        "29,680",
        "34,700",
        "34,700",
        1,
        "4900",
        "16.44%",
        "2012/10/01"
    ],
    [
        "29,600",
        "29,410",
        "29,800",
        "29,800",
        1,
        "1360",
        "4.78%",
        "2012/09/30"
    ],
    [
        "27,160",
        "27,160",
        "28,500",
        "28,440",
        1,
        "1540",
        "5.72%",
        "2012/09/29"
    ],
    [
        "26,760",
        "26,760",
        "26,900",
        "26,900",
        1,
        "600",
        "2.28%",
        "2012/09/27"
    ],
    [
        "26,150",
        "26,120",
        "26,460",
        "26,300",
        1,
        "820",
        "3.22%",
        "2012/09/26"
    ],
    [
        "25,310",
        "25,310",
        "26,530",
        "25,480",
        1,
        "280",
        "1.11%",
        "2012/09/25"
    ],
    [
        "24,600",
        "24,600",
        "25,300",
        "25,200",
        1,
        "440",
        "1.78%",
        "2012/09/24"
    ],
    [
        "24,660",
        "24,510",
        "24,780",
        "24,760",
        1,
        "70",
        "0.28%",
        "2012/09/23"
    ],
    [
        "24,740",
        "24,370",
        "24,740",
        "24,690",
        1,
        "310",
        "1.27%",
        "2012/09/22"
    ],
    [
        "24,340",
        "24,340",
        "24,410",
        "24,380",
        1,
        "100",
        "0.41%",
        "2012/09/20"
    ],
    [
        "24,210",
        "23,990",
        "24,360",
        "24,280",
        0,
        "80",
        "0.33%",
        "2012/09/19"
    ],
    [
        "24,700",
        "24,300",
        "24,820",
        "24,360",
        0,
        "570",
        "2.34%",
        "2012/09/18"
    ],
    [
        "24,470",
        "24,470",
        "25,240",
        "24,930",
        1,
        "460",
        "1.88%",
        "2012/09/17"
    ],
    [
        "24,350",
        "24,320",
        "24,550",
        "24,470",
        0,
        "10",
        "0.04%",
        "2012/09/16"
    ],
    [
        "23,850",
        "23,850",
        "24,480",
        "24,480",
        1,
        "570",
        "2.38%",
        "2012/09/15"
    ],
    [
        "23,900",
        "23,820",
        "24,000",
        "23,910",
        0,
        "840",
        "3.51%",
        "2012/09/13"
    ],
    [
        "25,200",
        "24,250",
        "25,200",
        "24,750",
        0,
        "850",
        "3.43%",
        "2012/09/11"
    ],
    [
        "24,900",
        "24,900",
        "26,300",
        "25,600",
        1,
        "1120",
        "4.58%",
        "2012/09/10"
    ],
    [
        "23,140",
        "23,140",
        "24,480",
        "24,480",
        1,
        "1460",
        "6.34%",
        "2012/09/09"
    ],
    [
        "22,500",
        "22,500",
        "23,020",
        "23,020",
        1,
        "810",
        "3.65%",
        "2012/09/08"
    ],
    [
        "22,370",
        "22,210",
        "22,500",
        "22,210",
        1,
        "30",
        "0.14%",
        "2012/09/06"
    ],
    [
        "21,820",
        "21,810",
        "22,190",
        "22,180",
        1,
        "360",
        "1.65%",
        "2012/09/05"
    ],
    [
        "21,820",
        "21,750",
        "21,910",
        "21,820",
        1,
        "90",
        "0.41%",
        "2012/09/04"
    ],
    [
        "21,500",
        "21,330",
        "21,730",
        "21,730",
        1,
        "140",
        "0.65%",
        "2012/09/03"
    ],
    [
        "21,780",
        "21,590",
        "21,780",
        "21,590",
        0,
        "210",
        "0.97%",
        "2012/09/02"
    ],
    [
        "21,850",
        "21,770",
        "21,850",
        "21,800",
        0,
        "140",
        "0.64%",
        "2012/09/01"
    ],
    [
        "21,930",
        "21,930",
        "21,950",
        "21,940",
        2,
        "-",
        "-",
        "2012/08/29"
    ],
    [
        "21,930",
        "21,930",
        "21,940",
        "21,940",
        0,
        "20",
        "0.09%",
        "2012/08/28"
    ],
    [
        "21,750",
        "21,720",
        "21,960",
        "21,960",
        1,
        "230",
        "1.06%",
        "2012/08/27"
    ],
    [
        "22,000",
        "21,650",
        "22,000",
        "21,730",
        0,
        "210",
        "0.97%",
        "2012/08/26"
    ],
    [
        "21,830",
        "21,820",
        "22,100",
        "21,940",
        1,
        "310",
        "1.43%",
        "2012/08/25"
    ],
    [
        "21,420",
        "21,420",
        "21,690",
        "21,630",
        1,
        "270",
        "1.26%",
        "2012/08/23"
    ],
    [
        "21,360",
        "21,290",
        "21,360",
        "21,360",
        1,
        "70",
        "0.33%",
        "2012/08/22"
    ],
    [
        "21,210",
        "21,180",
        "21,290",
        "21,290",
        1,
        "90",
        "0.42%",
        "2012/08/21"
    ],
    [
        "21,300",
        "21,200",
        "21,320",
        "21,200",
        0,
        "60",
        "0.28%",
        "2012/08/18"
    ],
    [
        "21,110",
        "21,060",
        "21,260",
        "21,260",
        1,
        "190",
        "0.9%",
        "2012/08/16"
    ],
    [
        "21,230",
        "21,070",
        "21,240",
        "21,070",
        0,
        "140",
        "0.66%",
        "2012/08/15"
    ],
    [
        "21,290",
        "21,210",
        "21,310",
        "21,210",
        0,
        "90",
        "0.42%",
        "2012/08/14"
    ],
    [
        "21,400",
        "21,290",
        "21,410",
        "21,300",
        0,
        "180",
        "0.85%",
        "2012/08/13"
    ],
    [
        "21,390",
        "21,370",
        "21,520",
        "21,480",
        1,
        "180",
        "0.85%",
        "2012/08/12"
    ],
    [
        "20,800",
        "20,800",
        "21,350",
        "21,300",
        1,
        "350",
        "1.67%",
        "2012/08/11"
    ],
    [
        "20,700",
        "20,570",
        "20,950",
        "20,950",
        1,
        "100",
        "0.48%",
        "2012/08/09"
    ],
    [
        "21,970",
        "20,850",
        "21,970",
        "20,850",
        0,
        "1130",
        "5.42%",
        "2012/08/08"
    ],
    [
        "21,800",
        "21,570",
        "22,100",
        "21,980",
        1,
        "520",
        "2.42%",
        "2012/08/07"
    ],
    [
        "20,700",
        "20,700",
        "21,550",
        "21,460",
        1,
        "1020",
        "4.99%",
        "2012/08/06"
    ],
    [
        "20,040",
        "20,040",
        "20,480",
        "20,440",
        1,
        "360",
        "1.79%",
        "2012/08/05"
    ],
    [
        "20,070",
        "20,020",
        "20,170",
        "20,080",
        0,
        "110",
        "0.55%",
        "2012/08/04"
    ],
    [
        "20,080",
        "20,080",
        "20,250",
        "20,190",
        1,
        "120",
        "0.6%",
        "2012/08/02"
    ],
    [
        "19,820",
        "19,800",
        "20,080",
        "20,070",
        1,
        "360",
        "1.83%",
        "2012/08/01"
    ],
    [
        "19,710",
        "19,630",
        "19,710",
        "19,710",
        1,
        "30",
        "0.15%",
        "2012/07/31"
    ],
    [
        "19,500",
        "19,500",
        "19,680",
        "19,680",
        1,
        "210",
        "1.08%",
        "2012/07/30"
    ],
    [
        "19,650",
        "19,420",
        "19,650",
        "19,470",
        0,
        "230",
        "1.18%",
        "2012/07/29"
    ],
    [
        "19,600",
        "19,600",
        "19,740",
        "19,700",
        1,
        "130",
        "0.66%",
        "2012/07/28"
    ],
    [
        "19,350",
        "19,350",
        "19,600",
        "19,570",
        1,
        "280",
        "1.45%",
        "2012/07/26"
    ],
    [
        "19,200",
        "19,200",
        "19,340",
        "19,290",
        1,
        "80",
        "0.42%",
        "2012/07/25"
    ],
    [
        "19,100",
        "19,100",
        "19,230",
        "19,210",
        1,
        "130",
        "0.68%",
        "2012/07/24"
    ],
    [
        "18,960",
        "18,960",
        "19,090",
        "19,080",
        1,
        "90",
        "0.47%",
        "2012/07/23"
    ],
    [
        "19,070",
        "18,980",
        "19,080",
        "18,990",
        0,
        "100",
        "0.53%",
        "2012/07/22"
    ],
    [
        "19,080",
        "19,030",
        "19,100",
        "19,090",
        0,
        "10",
        "0.05%",
        "2012/07/21"
    ],
    [
        "19,140",
        "19,080",
        "19,140",
        "19,100",
        0,
        "50",
        "0.26%",
        "2012/07/19"
    ],
    [
        "19,040",
        "19,030",
        "19,220",
        "19,150",
        1,
        "60",
        "0.31%",
        "2012/07/18"
    ],
    [
        "19,280",
        "19,090",
        "19,280",
        "19,090",
        0,
        "110",
        "0.58%",
        "2012/07/17"
    ],
    [
        "18,900",
        "18,900",
        "19,200",
        "19,200",
        1,
        "180",
        "0.95%",
        "2012/07/16"
    ],
    [
        "19,130",
        "19,010",
        "19,130",
        "19,020",
        0,
        "130",
        "0.68%",
        "2012/07/15"
    ],
    [
        "19,350",
        "19,150",
        "19,350",
        "19,150",
        0,
        "70",
        "0.37%",
        "2012/07/14"
    ],
    [
        "19,170",
        "19,150",
        "19,240",
        "19,220",
        1,
        "80",
        "0.42%",
        "2012/07/12"
    ],
    [
        "19,330",
        "19,100",
        "19,340",
        "19,140",
        0,
        "220",
        "1.15%",
        "2012/07/11"
    ],
    [
        "19,200",
        "19,200",
        "19,460",
        "19,360",
        1,
        "230",
        "1.2%",
        "2012/07/10"
    ],
    [
        "19,020",
        "18,810",
        "19,160",
        "19,130",
        1,
        "30",
        "0.16%",
        "2012/07/09"
    ],
    [
        "19,390",
        "19,040",
        "19,390",
        "19,100",
        0,
        "360",
        "1.88%",
        "2012/07/08"
    ],
    [
        "19,580",
        "19,410",
        "19,600",
        "19,460",
        0,
        "220",
        "1.13%",
        "2012/07/07"
    ],
    [
        "19,800",
        "19,610",
        "19,830",
        "19,680",
        0,
        "80",
        "0.41%",
        "2012/07/04"
    ],
    [
        "19,410",
        "19,400",
        "19,760",
        "19,760",
        1,
        "330",
        "1.7%",
        "2012/07/03"
    ],
    [
        "19,460",
        "19,280",
        "19,560",
        "19,430",
        0,
        "100",
        "0.51%",
        "2012/07/02"
    ],
    [
        "19,890",
        "19,520",
        "19,890",
        "19,530",
        0,
        "410",
        "2.1%",
        "2012/07/01"
    ],
    [
        "19,800",
        "19,520",
        "20,000",
        "19,940",
        0,
        "210",
        "1.05%",
        "2012/06/30"
    ],
    [
        "20,150",
        "20,150",
        "20,150",
        "20,150",
        2,
        "-",
        "-",
        "2012/06/29"
    ],
    [
        "20,150",
        "20,150",
        "20,150",
        "20,150",
        1,
        "750",
        "3.87%",
        "2012/06/28"
    ],
    [
        "19,400",
        "19,400",
        "19,400",
        "19,400",
        1,
        "200",
        "1.04%",
        "2012/06/27"
    ],
    [
        "19,200",
        "19,200",
        "19,200",
        "19,200",
        1,
        "250",
        "1.32%",
        "2012/06/26"
    ],
    [
        "18,950",
        "18,950",
        "18,950",
        "18,950",
        0,
        "100",
        "0.53%",
        "2012/06/25"
    ],
    [
        "19,050",
        "19,050",
        "19,050",
        "19,050",
        1,
        "250",
        "1.33%",
        "2012/06/24"
    ],
    [
        "18,800",
        "18,800",
        "18,800",
        "18,800",
        1,
        "500",
        "2.73%",
        "2012/06/23"
    ],
    [
        "18,300",
        "18,300",
        "18,300",
        "18,300",
        1,
        "20",
        "0.11%",
        "2012/06/21"
    ],
    [
        "18,280",
        "18,280",
        "18,280",
        "18,280",
        1,
        "180",
        "0.99%",
        "2012/06/20"
    ],
    [
        "18,100",
        "18,100",
        "18,100",
        "18,100",
        1,
        "100",
        "0.56%",
        "2012/06/19"
    ],
    [
        "18,000",
        "18,000",
        "18,000",
        "18,000",
        1,
        "150",
        "0.84%",
        "2012/06/17"
    ],
    [
        "17,850",
        "17,850",
        "17,850",
        "17,850",
        1,
        "50",
        "0.28%",
        "2012/06/16"
    ],
    [
        "17,800",
        "17,800",
        "17,800",
        "17,800",
        1,
        "200",
        "1.14%",
        "2012/06/14"
    ],
    [
        "17,600",
        "17,600",
        "17,600",
        "17,600",
        0,
        "300",
        "1.7%",
        "2012/06/13"
    ],
    [
        "17,900",
        "17,900",
        "17,900",
        "17,900",
        0,
        "250",
        "1.4%",
        "2012/06/12"
    ],
    [
        "18,150",
        "18,150",
        "18,150",
        "18,150",
        0,
        "60",
        "0.33%",
        "2012/06/11"
    ],
    [
        "18,210",
        "18,210",
        "18,210",
        "18,210",
        0,
        "40",
        "0.22%",
        "2012/06/10"
    ],
    [
        "18,250",
        "18,250",
        "18,250",
        "18,250",
        1,
        "400",
        "2.24%",
        "2012/06/09"
    ],
    [
        "17,850",
        "17,850",
        "17,850",
        "17,850",
        1,
        "150",
        "0.85%",
        "2012/06/07"
    ],
    [
        "17,700",
        "17,700",
        "17,700",
        "17,700",
        1,
        "20",
        "0.11%",
        "2012/06/06"
    ],
    [
        "17,680",
        "17,680",
        "17,680",
        "17,680",
        0,
        "90",
        "0.51%",
        "2012/06/05"
    ],
    [
        "17,770",
        "17,770",
        "17,770",
        "17,770",
        1,
        "70",
        "0.4%",
        "2012/06/02"
    ],
    [
        "17,700",
        "17,700",
        "17,700",
        "17,700",
        1,
        "20",
        "0.11%",
        "2012/05/31"
    ],
    [
        "17,680",
        "17,680",
        "17,680",
        "17,680",
        1,
        "80",
        "0.45%",
        "2012/05/30"
    ],
    [
        "17,600",
        "17,600",
        "17,600",
        "17,600",
        1,
        "300",
        "1.73%",
        "2012/05/29"
    ],
    [
        "17,300",
        "17,300",
        "17,300",
        "17,300",
        1,
        "100",
        "0.58%",
        "2012/05/28"
    ],
    [
        "17,200",
        "17,200",
        "17,200",
        "17,200",
        0,
        "470",
        "2.73%",
        "2012/05/27"
    ],
    [
        "17,670",
        "17,670",
        "17,670",
        "17,670",
        1,
        "70",
        "0.4%",
        "2012/05/26"
    ],
    [
        "17,600",
        "17,600",
        "17,600",
        "17,600",
        1,
        "890",
        "5.33%",
        "2012/05/24"
    ],
    [
        "16,710",
        "16,710",
        "16,710",
        "16,710",
        1,
        "20",
        "0.12%",
        "2012/05/23"
    ],
    [
        "16,690",
        "16,690",
        "16,690",
        "16,690",
        0,
        "160",
        "0.96%",
        "2012/05/22"
    ],
    [
        "16,850",
        "16,850",
        "16,850",
        "16,850",
        1,
        "90",
        "0.54%",
        "2012/05/21"
    ],
    [
        "16,760",
        "16,760",
        "16,760",
        "16,760",
        0,
        "90",
        "0.54%",
        "2012/05/20"
    ],
    [
        "16,850",
        "16,850",
        "16,850",
        "16,850",
        1,
        "200",
        "1.2%",
        "2012/05/19"
    ],
    [
        "16,650",
        "16,650",
        "16,650",
        "16,650",
        1,
        "270",
        "1.65%",
        "2012/05/17"
    ],
    [
        "16,380",
        "16,380",
        "16,380",
        "16,380",
        0,
        "310",
        "1.89%",
        "2012/05/16"
    ],
    [
        "16,690",
        "16,690",
        "16,690",
        "16,690",
        1,
        "440",
        "2.71%",
        "2012/05/15"
    ],
    [
        "16,250",
        "16,250",
        "16,250",
        "16,250",
        1,
        "500",
        "3.17%",
        "2012/05/14"
    ],
    [
        "15,750",
        "15,750",
        "15,750",
        "15,750",
        0,
        "140",
        "0.89%",
        "2012/05/13"
    ],
    [
        "15,890",
        "15,890",
        "15,890",
        "15,890",
        0,
        "300",
        "1.89%",
        "2012/05/12"
    ],
    [
        "16,190",
        "16,190",
        "16,190",
        "16,190",
        0,
        "310",
        "1.91%",
        "2012/05/10"
    ],
    [
        "16,500",
        "16,500",
        "16,500",
        "16,500",
        0,
        "50",
        "0.3%",
        "2012/05/09"
    ],
    [
        "16,550",
        "16,550",
        "16,550",
        "16,550",
        0,
        "90",
        "0.54%",
        "2012/05/08"
    ],
    [
        "16,640",
        "16,640",
        "16,640",
        "16,640",
        0,
        "80",
        "0.48%",
        "2012/05/07"
    ],
    [
        "16,720",
        "16,720",
        "16,720",
        "16,720",
        0,
        "60",
        "0.36%",
        "2012/05/06"
    ],
    [
        "16,780",
        "16,780",
        "16,780",
        "16,780",
        0,
        "270",
        "1.61%",
        "2012/05/05"
    ],
    [
        "17,050",
        "17,050",
        "17,050",
        "17,050",
        0,
        "40",
        "0.23%",
        "2012/05/03"
    ],
    [
        "17,090",
        "17,090",
        "17,090",
        "17,090",
        0,
        "10",
        "0.06%",
        "2012/05/02"
    ],
    [
        "17,100",
        "17,100",
        "17,100",
        "17,100",
        0,
        "150",
        "0.88%",
        "2012/05/01"
    ],
    [
        "17,250",
        "17,250",
        "17,250",
        "17,250",
        0,
        "90",
        "0.52%",
        "2012/04/30"
    ],
    [
        "17,340",
        "17,340",
        "17,340",
        "17,340",
        1,
        "690",
        "4.14%",
        "2012/04/29"
    ],
    [
        "16,650",
        "16,650",
        "16,650",
        "16,650",
        0,
        "830",
        "4.98%",
        "2012/04/28"
    ],
    [
        "17,480",
        "17,480",
        "17,480",
        "17,480",
        0,
        "100",
        "0.57%",
        "2012/04/26"
    ],
    [
        "17,580",
        "17,580",
        "17,580",
        "17,580",
        0,
        "210",
        "1.19%",
        "2012/04/24"
    ],
    [
        "17,790",
        "17,790",
        "17,790",
        "17,790",
        0,
        "160",
        "0.9%",
        "2012/04/23"
    ],
    [
        "17,950",
        "17,950",
        "17,950",
        "17,950",
        0,
        "80",
        "0.45%",
        "2012/04/22"
    ],
    [
        "18,030",
        "18,030",
        "18,030",
        "18,030",
        0,
        "150",
        "0.83%",
        "2012/04/21"
    ],
    [
        "18,180",
        "18,180",
        "18,180",
        "18,180",
        0,
        "60",
        "0.33%",
        "2012/04/19"
    ],
    [
        "18,240",
        "18,240",
        "18,240",
        "18,240",
        1,
        "240",
        "1.33%",
        "2012/04/18"
    ],
    [
        "18,000",
        "18,000",
        "18,000",
        "18,000",
        1,
        "200",
        "1.12%",
        "2012/04/17"
    ],
    [
        "17,800",
        "17,800",
        "17,800",
        "17,800",
        1,
        "500",
        "2.89%",
        "2012/04/16"
    ],
    [
        "17,300",
        "17,300",
        "17,300",
        "17,300",
        0,
        "1500",
        "8.67%",
        "2012/04/15"
    ],
    [
        "18,800",
        "18,800",
        "18,800",
        "18,800",
        0,
        "40",
        "0.21%",
        "2012/04/14"
    ],
    [
        "18,840",
        "18,840",
        "18,840",
        "18,840",
        1,
        "40",
        "0.21%",
        "2012/04/12"
    ],
    [
        "18,800",
        "18,800",
        "18,800",
        "18,800",
        1,
        "150",
        "0.8%",
        "2012/04/11"
    ],
    [
        "18,650",
        "18,650",
        "18,650",
        "18,650",
        0,
        "350",
        "1.88%",
        "2012/04/10"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        0,
        "10",
        "0.05%",
        "2012/04/09"
    ],
    [
        "19,010",
        "19,010",
        "19,010",
        "19,010",
        0,
        "90",
        "0.47%",
        "2012/04/08"
    ],
    [
        "19,100",
        "19,100",
        "19,100",
        "19,100",
        1,
        "100",
        "0.53%",
        "2012/04/07"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        1,
        "50",
        "0.26%",
        "2012/04/05"
    ],
    [
        "18,950",
        "18,950",
        "18,950",
        "18,950",
        0,
        "50",
        "0.26%",
        "2012/04/04"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        0,
        "120",
        "0.63%",
        "2012/04/03"
    ],
    [
        "19,120",
        "19,120",
        "19,120",
        "19,120",
        0,
        "80",
        "0.42%",
        "2012/04/02"
    ],
    [
        "19,200",
        "19,200",
        "19,200",
        "19,200",
        2,
        "-",
        "-",
        "2012/03/29"
    ],
    [
        "19,200",
        "19,200",
        "19,200",
        "19,200",
        1,
        "200",
        "1.05%",
        "2012/03/28"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        1,
        "100",
        "0.53%",
        "2012/03/26"
    ],
    [
        "18,900",
        "18,900",
        "18,900",
        "18,900",
        0,
        "250",
        "1.32%",
        "2012/03/25"
    ],
    [
        "19,150",
        "19,150",
        "19,150",
        "19,150",
        0,
        "100",
        "0.52%",
        "2012/03/18"
    ],
    [
        "19,250",
        "19,250",
        "19,250",
        "19,250",
        1,
        "750",
        "4.05%",
        "2012/03/17"
    ],
    [
        "18,500",
        "18,500",
        "18,500",
        "18,500",
        0,
        "100",
        "0.54%",
        "2012/03/15"
    ],
    [
        "18,600",
        "18,600",
        "18,600",
        "18,600",
        0,
        "200",
        "1.08%",
        "2012/03/14"
    ],
    [
        "18,800",
        "18,800",
        "18,800",
        "18,800",
        0,
        "50",
        "0.27%",
        "2012/03/13"
    ],
    [
        "18,850",
        "18,850",
        "18,850",
        "18,850",
        1,
        "150",
        "0.8%",
        "2012/03/12"
    ],
    [
        "18,700",
        "18,700",
        "18,700",
        "18,700",
        0,
        "100",
        "0.53%",
        "2012/03/11"
    ],
    [
        "18,800",
        "18,800",
        "18,800",
        "18,800",
        0,
        "200",
        "1.06%",
        "2012/03/10"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        1,
        "150",
        "0.8%",
        "2012/03/08"
    ],
    [
        "18,850",
        "18,850",
        "18,850",
        "18,850",
        0,
        "100",
        "0.53%",
        "2012/03/07"
    ],
    [
        "18,950",
        "18,950",
        "18,950",
        "18,950",
        0,
        "150",
        "0.79%",
        "2012/03/06"
    ],
    [
        "19,100",
        "19,100",
        "19,100",
        "19,100",
        1,
        "100",
        "0.53%",
        "2012/03/05"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        0,
        "250",
        "1.32%",
        "2012/03/04"
    ],
    [
        "19,250",
        "19,250",
        "19,250",
        "19,250",
        2,
        "-",
        "-",
        "2012/03/03"
    ],
    [
        "19,250",
        "19,250",
        "19,250",
        "19,250",
        1,
        "50",
        "0.26%",
        "2012/03/01"
    ],
    [
        "19,200",
        "19,200",
        "19,200",
        "19,200",
        1,
        "700",
        "3.78%",
        "2012/02/29"
    ],
    [
        "18,500",
        "18,500",
        "18,500",
        "18,500",
        0,
        "200",
        "1.08%",
        "2012/02/28"
    ],
    [
        "18,700",
        "18,700",
        "18,700",
        "18,700",
        0,
        "600",
        "3.21%",
        "2012/02/27"
    ],
    [
        "19,300",
        "19,300",
        "19,300",
        "19,300",
        0,
        "50",
        "0.26%",
        "2012/02/26"
    ],
    [
        "19,350",
        "19,350",
        "19,350",
        "19,350",
        2,
        "-",
        "-",
        "2012/02/23"
    ],
    [
        "19,350",
        "19,350",
        "19,350",
        "19,350",
        0,
        "100",
        "0.52%",
        "2012/02/22"
    ],
    [
        "19,450",
        "19,450",
        "19,450",
        "19,450",
        1,
        "50",
        "0.26%",
        "2012/02/21"
    ],
    [
        "19,400",
        "19,400",
        "19,400",
        "19,400",
        1,
        "200",
        "1.04%",
        "2012/02/20"
    ],
    [
        "19,200",
        "19,200",
        "19,200",
        "19,200",
        0,
        "200",
        "1.04%",
        "2012/02/19"
    ],
    [
        "19,400",
        "19,400",
        "19,400",
        "19,400",
        0,
        "200",
        "1.03%",
        "2012/02/18"
    ],
    [
        "19,600",
        "19,600",
        "19,600",
        "19,600",
        1,
        "100",
        "0.51%",
        "2012/02/16"
    ],
    [
        "19,500",
        "19,500",
        "19,500",
        "19,500",
        1,
        "150",
        "0.78%",
        "2012/02/15"
    ],
    [
        "19,350",
        "19,350",
        "19,350",
        "19,350",
        1,
        "350",
        "1.84%",
        "2012/02/14"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        0,
        "400",
        "2.11%",
        "2012/02/13"
    ],
    [
        "19,400",
        "19,400",
        "19,400",
        "19,400",
        1,
        "200",
        "1.04%",
        "2012/02/12"
    ],
    [
        "19,200",
        "19,200",
        "19,200",
        "19,200",
        1,
        "300",
        "1.59%",
        "2012/02/08"
    ],
    [
        "18,900",
        "18,900",
        "18,900",
        "18,900",
        1,
        "100",
        "0.53%",
        "2012/02/07"
    ],
    [
        "18,800",
        "18,800",
        "18,800",
        "18,800",
        1,
        "300",
        "1.62%",
        "2012/02/06"
    ],
    [
        "18,500",
        "18,500",
        "18,500",
        "18,500",
        1,
        "750",
        "4.23%",
        "2012/02/05"
    ],
    [
        "17,750",
        "17,750",
        "17,750",
        "17,750",
        0,
        "550",
        "3.1%",
        "2012/02/04"
    ],
    [
        "18,300",
        "18,300",
        "18,300",
        "18,300",
        2,
        "-",
        "-",
        "2012/02/01"
    ],
    [
        "18,300",
        "18,300",
        "18,300",
        "18,300",
        2,
        "-",
        "-",
        "2012/01/30"
    ],
    [
        "18,300",
        "18,300",
        "18,300",
        "18,300",
        1,
        "600",
        "3.39%",
        "2012/01/29"
    ],
    [
        "17,700",
        "17,700",
        "17,700",
        "17,700",
        1,
        "700",
        "4.12%",
        "2012/01/28"
    ],
    [
        "17,000",
        "17,000",
        "17,000",
        "17,000",
        0,
        "2000",
        "11.76%",
        "2012/01/26"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        0,
        "2000",
        "10.53%",
        "2012/01/25"
    ],
    [
        "21,000",
        "21,000",
        "21,000",
        "21,000",
        1,
        "2000",
        "10.53%",
        "2012/01/23"
    ],
    [
        "19,000",
        "19,000",
        "19,000",
        "19,000",
        1,
        "800",
        "4.4%",
        "2012/01/21"
    ],
    [
        "18,200",
        "18,200",
        "18,200",
        "18,200",
        2,
        "-",
        "-",
        "2012/01/19"
    ],
    [
        "18,200",
        "18,200",
        "18,200",
        "18,200",
        1,
        "800",
        "4.6%",
        "2012/01/18"
    ],
    [
        "17,400",
        "17,400",
        "17,400",
        "17,400",
        1,
        "500",
        "2.96%",
        "2012/01/17"
    ],
    [
        "16,900",
        "16,900",
        "16,900",
        "16,900",
        0,
        "50",
        "0.3%",
        "2012/01/16"
    ],
    [
        "16,950",
        "16,950",
        "16,950",
        "16,950",
        1,
        "30",
        "0.18%",
        "2012/01/12"
    ],
    [
        "16,920",
        "16,920",
        "16,920",
        "16,920",
        1,
        "20",
        "0.12%",
        "2012/01/11"
    ],
    [
        "16,900",
        "16,900",
        "16,900",
        "16,900",
        2,
        "-",
        "-",
        "2012/01/10"
    ],
    [
        "16,900",
        "16,900",
        "16,900",
        "16,900",
        1,
        "350",
        "2.11%",
        "2012/01/09"
    ],
    [
        "16,550",
        "16,550",
        "16,550",
        "16,550",
        1,
        "580",
        "3.63%",
        "2012/01/08"
    ],
    [
        "15,970",
        "15,970",
        "15,970",
        "15,970",
        0,
        "10",
        "0.06%",
        "2012/01/07"
    ],
    [
        "15,980",
        "15,980",
        "15,980",
        "15,980",
        1,
        "180",
        "1.14%",
        "2012/01/05"
    ],
    [
        "15,800",
        "15,800",
        "15,800",
        "15,800",
        0,
        "400",
        "2.53%",
        "2012/01/04"
    ],
    [
        "16,200",
        "16,200",
        "16,200",
        "16,200",
        0,
        "1200",
        "7.41%",
        "2012/01/03"
    ],
    [
        "17,400",
        "17,400",
        "17,400",
        "17,400",
        1,
        "1500",
        "9.43%",
        "2012/01/02"
    ],
    [
        "15,900",
        "15,900",
        "15,900",
        "15,900",
        1,
        "350",
        "2.25%",
        "2012/01/01"
    ],
    [
        "15,550",
        "15,550",
        "15,550",
        "15,550",
        1,
        "330",
        "2.17%",
        "2011/12/31"
    ]
]