trust_volume_accumulate.html

<!-- LineChart generated in R 3.2.2 by googleVis 0.5.10 package -->
<!-- Fri May 20 15:49:35 2016 -->


<!-- jsHeader -->
<script type="text/javascript">
 
// jsData 
function gvisDataLineChartID16b0292bef9f () {
var data = new google.visualization.DataTable();
var datajson =
[
 [
 "2007/01/02",
9.63,
0 
],
[
 "2007/01/03",
9.64,
0 
],
[
 "2007/01/04",
9.3,
0 
],
[
 "2007/01/05",
9.03,
0 
],
[
 "2007/01/08",
9.03,
0 
],
[
 "2007/01/09",
9.14,
0 
],
[
 "2007/01/10",
8.88,
0 
],
[
 "2007/01/11",
8.28,
0 
],
[
 "2007/01/12",
8.49,
0 
],
[
 "2007/01/15",
8.46001,
0 
],
[
 "2007/01/16",
8.52,
0 
],
[
 "2007/01/17",
9.11,
0 
],
[
 "2007/01/18",
9.74,
400000 
],
[
 "2007/01/19",
9.81999,
1200000 
],
[
 "2007/01/22",
10.5,
1250000 
],
[
 "2007/01/23",
11.2,
1250000 
],
[
 "2007/01/24",
11.5,
1250000 
],
[
 "2007/01/25",
10.7,
1250000 
],
[
 "2007/01/26",
11,
1200000 
],
[
 "2007/01/29",
11,
1200000 
],
[
 "2007/01/30",
11.1,
1200000 
],
[
 "2007/01/31",
10.8,
1200000 
],
[
 "2007/02/01",
10.35,
1200000 
],
[
 "2007/02/02",
10.8,
1200000 
],
[
 "2007/02/05",
10.4,
900000 
],
[
 "2007/02/06",
10.45,
450000 
],
[
 "2007/02/07",
10.3,
0 
],
[
 "2007/02/08",
10.25,
0 
],
[
 "2007/02/09",
10.95,
0 
],
[
 "2007/02/12",
10.8,
0 
],
[
 "2007/02/13",
10.75,
0 
],
[
 "2007/02/14",
10.7,
0 
],
[
 "2007/02/26",
10.8,
0 
],
[
 "2007/02/27",
10.65,
0 
],
[
 "2007/03/01",
10.3,
0 
],
[
 "2007/03/02",
10.15,
0 
],
[
 "2007/03/05",
9.44,
0 
],
[
 "2007/03/06",
9.61,
0 
],
[
 "2007/03/07",
10.25,
0 
],
[
 "2007/03/08",
10.2,
0 
],
[
 "2007/03/09",
10.2,
0 
],
[
 "2007/03/12",
9.98,
0 
],
[
 "2007/03/13",
10,
0 
],
[
 "2007/03/14",
10.05,
0 
],
[
 "2007/03/15",
10.65,
0 
],
[
 "2007/03/16",
10.9,
0 
],
[
 "2007/03/19",
10.95,
0 
],
[
 "2007/03/20",
10.9,
0 
],
[
 "2007/03/21",
10.65,
0 
],
[
 "2007/03/22",
10.7,
0 
],
[
 "2007/03/23",
10.65,
0 
],
[
 "2007/03/26",
10.65,
0 
],
[
 "2007/03/27",
10.4,
0 
],
[
 "2007/03/28",
10.45,
0 
],
[
 "2007/03/29",
11.15,
0 
],
[
 "2007/03/30",
10.9,
0 
],
[
 "2007/04/02",
11.4,
0 
],
[
 "2007/04/03",
12.15002,
0 
],
[
 "2007/04/04",
12.20003,
0 
],
[
 "2007/04/09",
12.15002,
0 
],
[
 "2007/04/10",
12.15002,
0 
],
[
 "2007/04/11",
12.10001,
0 
],
[
 "2007/04/12",
12.20003,
0 
],
[
 "2007/04/13",
11.79994,
0 
],
[
 "2007/04/16",
12.44998,
1080000 
],
[
 "2007/04/17",
12.30006,
1080000 
],
[
 "2007/04/18",
13.15002,
1080000 
],
[
 "2007/04/19",
12.75004,
1080000 
],
[
 "2007/04/20",
12.99999,
1080000 
],
[
 "2007/04/23",
12.75004,
1380000 
],
[
 "2007/04/24",
12.70003,
1380000 
],
[
 "2007/04/25",
12.49999,
1380000 
],
[
 "2007/04/26",
12.30006,
1380000 
],
[
 "2007/04/27",
12.20003,
1380000 
],
[
 "2007/04/30",
11.70003,
1380000 
],
[
 "2007/05/02",
11.89997,
1380000 
],
[
 "2007/05/03",
11.4,
1380000 
],
[
 "2007/05/04",
12.15002,
1380000 
],
[
 "2007/05/07",
12.99999,
1380000 
],
[
 "2007/05/08",
13.05,
1380000 
],
[
 "2007/05/09",
12.99999,
1380000 
],
[
 "2007/05/10",
13.34995,
1380000 
],
[
 "2007/05/11",
13.34995,
1380000 
],
[
 "2007/05/14",
12.84995,
1380000 
],
[
 "2007/05/15",
13.70003,
1380000 
],
[
 "2007/05/16",
13.94997,
380000 
],
[
 "2007/05/17",
14.15002,
0 
],
[
 "2007/05/18",
13.89996,
0 
],
[
 "2007/05/21",
13.70003,
0 
],
[
 "2007/05/22",
13.79994,
0 
],
[
 "2007/05/23",
13.84995,
0 
],
[
 "2007/05/24",
13.44998,
0 
],
[
 "2007/05/25",
13.39996,
0 
],
[
 "2007/05/28",
13.39996,
0 
],
[
 "2007/05/29",
13.89996,
0 
],
[
 "2007/05/30",
13.55,
0 
],
[
 "2007/05/31",
13.55,
0 
],
[
 "2007/06/01",
13.39996,
0 
],
[
 "2007/06/04",
13.30006,
0 
],
[
 "2007/06/05",
13.70003,
0 
],
[
 "2007/06/06",
14.25004,
0 
],
[
 "2007/06/07",
14.05,
0 
],
[
 "2007/06/08",
14.20003,
0 
],
[
 "2007/06/11",
14.65002,
200000 
],
[
 "2007/06/12",
14.25004,
200000 
],
[
 "2007/06/13",
14.60001,
200000 
],
[
 "2007/06/14",
14.44997,
200000 
],
[
 "2007/06/15",
14.15002,
200000 
],
[
 "2007/06/20",
14.55,
200000 
],
[
 "2007/06/21",
14.29994,
200000 
],
[
 "2007/06/22",
14.39996,
200000 
],
[
 "2007/06/25",
14.89996,
200000 
],
[
 "2007/06/26",
14.70003,
0 
],
[
 "2007/06/27",
14.70003,
350000 
],
[
 "2007/06/28",
14.70003,
350000 
],
[
 "2007/06/29",
14.80005,
350000 
],
[
 "2007/07/02",
14.89996,
350000 
],
[
 "2007/07/03",
15.20003,
510000 
],
[
 "2007/07/04",
15.60001,
1358000 
],
[
 "2007/07/05",
15.89996,
2296000 
],
[
 "2007/07/06",
15.55,
2693000 
],
[
 "2007/07/09",
15.60001,
3095000 
],
[
 "2007/07/10",
15.70003,
2745000 
],
[
 "2007/07/11",
15.34995,
2745000 
],
[
 "2007/07/12",
15.75004,
2973000 
],
[
 "2007/07/13",
15.99998,
2973000 
],
[
 "2007/07/16",
15.99998,
3013000 
],
[
 "2007/07/17",
17.10001,
3513000 
],
[
 "2007/07/18",
18.25004,
3513000 
],
[
 "2007/07/19",
16.99998,
3513000 
],
[
 "2007/07/20",
16.75004,
3513000 
],
[
 "2007/07/23",
16.75004,
3513000 
],
[
 "2007/07/24",
17.70003,
3513000 
],
[
 "2007/07/25",
17.35006,
3128000 
],
[
 "2007/07/26",
17.84995,
3013000 
],
[
 "2007/07/27",
18.99998,
3013000 
],
[
 "2007/07/30",
18.89996,
3013000 
],
[
 "2007/07/31",
19.6,
3013000 
],
[
 "2007/08/01",
18.99998,
3013000 
],
[
 "2007/08/02",
17.99998,
3013000 
],
[
 "2007/08/03",
17.54999,
3013000 
],
[
 "2007/08/06",
18.75004,
3013000 
],
[
 "2007/08/07",
18.99998,
3813000 
],
[
 "2007/08/08",
18.99998,
3813000 
],
[
 "2007/08/09",
19.39996,
4013000 
],
[
 "2007/08/10",
19.30005,
4013000 
],
[
 "2007/08/13",
20.1,
4013000 
],
[
 "2007/08/14",
19.70003,
4013000 
],
[
 "2007/08/15",
18.44997,
4153000 
],
[
 "2007/08/16",
17.20003,
4190000 
],
[
 "2007/08/17",
16.10001,
4331000 
],
[
 "2007/08/20",
17.20003,
4331000 
],
[
 "2007/08/21",
18.39996,
4331000 
],
[
 "2007/08/22",
18.94997,
4531000 
],
[
 "2007/08/23",
18.80005,
4646000 
],
[
 "2007/08/24",
19.04999,
4746000 
],
[
 "2007/08/27",
18.80005,
4746000 
],
[
 "2007/08/28",
18.70003,
4746000 
],
[
 "2007/08/29",
18.35006,
4746000 
],
[
 "2007/08/30",
18.65002,
4746000 
],
[
 "2007/08/31",
18.75004,
4746000 
],
[
 "2007/09/03",
18.54999,
4746000 
],
[
 "2007/09/04",
17.80005,
4506000 
],
[
 "2007/09/05",
17.89996,
4506000 
],
[
 "2007/09/06",
17.94997,
4506000 
],
[
 "2007/09/07",
18.39996,
5046000 
],
[
 "2007/09/10",
18.39996,
5046000 
],
[
 "2007/09/11",
18.60001,
5602000 
],
[
 "2007/09/12",
18.54999,
5602000 
],
[
 "2007/09/13",
18.60001,
5602000 
],
[
 "2007/09/14",
18.60001,
5602000 
],
[
 "2007/09/17",
19.1,
5602000 
],
[
 "2007/09/19",
19.20003,
6892000 
],
[
 "2007/09/20",
19.25004,
7072000 
],
[
 "2007/09/21",
19.04999,
6722000 
],
[
 "2007/09/26",
19.94997,
6345000 
],
[
 "2007/09/27",
19.30005,
6345000 
],
[
 "2007/09/28",
19.35006,
5645000 
],
[
 "2007/10/01",
19.49998,
5145000 
],
[
 "2007/10/02",
19.15001,
5145000 
],
[
 "2007/10/03",
18.94997,
5145000 
],
[
 "2007/10/04",
18.65002,
4395000 
],
[
 "2007/10/05",
18.65002,
4142000 
],
[
 "2007/10/08",
18.60001,
4142000 
],
[
 "2007/10/09",
18.04999,
4030000 
],
[
 "2007/10/11",
18.39996,
3937000 
],
[
 "2007/10/12",
18.04999,
3937000 
],
[
 "2007/10/15",
17.54999,
3937000 
],
[
 "2007/10/16",
17.70003,
3897000 
],
[
 "2007/10/17",
17.70003,
3897000 
],
[
 "2007/10/18",
17.49998,
3897000 
],
[
 "2007/10/19",
17.39996,
3897000 
],
[
 "2007/10/22",
16.49998,
3897000 
],
[
 "2007/10/23",
16.70003,
3897000 
],
[
 "2007/10/24",
17.10001,
3897000 
],
[
 "2007/10/25",
16.84995,
3897000 
],
[
 "2007/10/26",
17.10001,
3897000 
],
[
 "2007/10/29",
17.20003,
3897000 
],
[
 "2007/10/30",
16.80005,
3897000 
],
[
 "2007/10/31",
16.80005,
3897000 
],
[
 "2007/11/01",
16.49998,
3897000 
],
[
 "2007/11/02",
15.75004,
4051000 
],
[
 "2007/11/05",
15.20003,
4121000 
],
[
 "2007/11/06",
15.25004,
4214000 
],
[
 "2007/11/07",
15.65002,
4214000 
],
[
 "2007/11/08",
14.70003,
4493000 
],
[
 "2007/11/09",
14.15002,
4493000 
],
[
 "2007/11/12",
13.20003,
4493000 
],
[
 "2007/11/13",
13.65002,
4493000 
],
[
 "2007/11/14",
14.20003,
4493000 
],
[
 "2007/11/15",
14.39996,
4493000 
],
[
 "2007/11/16",
14.05,
4493000 
],
[
 "2007/11/19",
13.84995,
4493000 
],
[
 "2007/11/20",
14.29994,
4493000 
],
[
 "2007/11/21",
13.99999,
4488000 
],
[
 "2007/11/22",
13.79994,
4488000 
],
[
 "2007/11/23",
13.10001,
4488000 
],
[
 "2007/11/26",
13.60001,
4488000 
],
[
 "2007/11/27",
13.49999,
4488000 
],
[
 "2007/11/28",
13.39996,
4488000 
],
[
 "2007/11/29",
13.89996,
4488000 
],
[
 "2007/11/30",
14.29994,
4488000 
],
[
 "2007/12/03",
14.15002,
4488000 
],
[
 "2007/12/04",
15.10001,
4488000 
],
[
 "2007/12/05",
14.99999,
4488000 
],
[
 "2007/12/06",
14.60001,
4488000 
],
[
 "2007/12/07",
14.75004,
4488000 
],
[
 "2007/12/10",
14.49999,
4488000 
],
[
 "2007/12/11",
14.60001,
4481000 
],
[
 "2007/12/12",
14.65002,
4481000 
],
[
 "2007/12/13",
13.99999,
4481000 
],
[
 "2007/12/14",
13.84995,
4481000 
],
[
 "2007/12/17",
12.89996,
4481000 
],
[
 "2007/12/18",
12.20003,
4481000 
],
[
 "2007/12/19",
12.65002,
4481000 
],
[
 "2007/12/20",
11.79994,
4481000 
],
[
 "2007/12/21",
11.60001,
4481000 
],
[
 "2007/12/24",
12.25005,
4481000 
],
[
 "2007/12/25",
13.10001,
4481000 
],
[
 "2007/12/26",
13.10001,
4481000 
],
[
 "2007/12/27",
13.39996,
4481000 
],
[
 "2007/12/28",
13.84995,
4481000 
],
[
 "2007/12/31",
14.80005,
4481000 
],
[
 "2008/01/02",
14.70003,
4481000 
],
[
 "2008/01/03",
15.20003,
4481000 
],
[
 "2008/01/04",
15.29994,
4481000 
],
[
 "2008/01/07",
14.70003,
4481000 
],
[
 "2008/01/08",
14.60001,
4481000 
],
[
 "2008/01/09",
14.55,
4481000 
],
[
 "2008/01/10",
14.99999,
4481000 
],
[
 "2008/01/11",
14.89996,
4481000 
],
[
 "2008/01/14",
15.65002,
4481000 
],
[
 "2008/01/15",
16.70003,
4481000 
],
[
 "2008/01/16",
16.75004,
4481000 
],
[
 "2008/01/17",
16.44997,
4481000 
],
[
 "2008/01/18",
15.84995,
4481000 
],
[
 "2008/01/21",
15.99998,
4481000 
],
[
 "2008/01/22",
14.89996,
4481000 
],
[
 "2008/01/23",
13.89996,
4481000 
],
[
 "2008/01/24",
13.99999,
4481000 
],
[
 "2008/01/25",
14.70003,
4481000 
],
[
 "2008/01/28",
13.99999,
4481000 
],
[
 "2008/01/29",
14.15002,
4481000 
],
[
 "2008/01/30",
14.05,
4481000 
],
[
 "2008/01/31",
14.10001,
4481000 
],
[
 "2008/02/01",
14.80005,
4481000 
],
[
 "2008/02/12",
15.05,
4481000 
],
[
 "2008/02/13",
14.89996,
4569000 
],
[
 "2008/02/14",
15.89996,
4569000 
],
[
 "2008/02/15",
15.55,
4569000 
],
[
 "2008/02/18",
16.60001,
4569000 
],
[
 "2008/02/19",
16.70003,
4569000 
],
[
 "2008/02/20",
16.34995,
4799000 
],
[
 "2008/02/21",
16.60001,
4799000 
],
[
 "2008/02/22",
16.70003,
4799000 
],
[
 "2008/02/25",
17.35006,
4799000 
],
[
 "2008/02/26",
16.84995,
5082000 
],
[
 "2008/02/27",
17.10001,
5082000 
],
[
 "2008/02/29",
17.29994,
5325000 
],
[
 "2008/03/03",
17.80005,
5985000 
],
[
 "2008/03/04",
17.80005,
6285000 
],
[
 "2008/03/05",
17.60001,
6285000 
],
[
 "2008/03/06",
17.15002,
6285000 
],
[
 "2008/03/07",
16.75004,
6285000 
],
[
 "2008/03/10",
16.49998,
6285000 
],
[
 "2008/03/11",
17.60001,
6285000 
],
[
 "2008/03/12",
17.35006,
6285000 
],
[
 "2008/03/13",
16.89996,
6285000 
],
[
 "2008/03/14",
16.65002,
6285000 
],
[
 "2008/03/17",
16.99998,
6285000 
],
[
 "2008/03/18",
16.94997,
6285000 
],
[
 "2008/03/19",
16.60001,
6285000 
],
[
 "2008/03/20",
16.65002,
5453000 
],
[
 "2008/03/21",
16.39996,
5453000 
],
[
 "2008/03/24",
17.10001,
5293000 
],
[
 "2008/03/25",
16.89996,
5293000 
],
[
 "2008/03/26",
17.15002,
5293000 
],
[
 "2008/03/27",
17.20003,
5293000 
],
[
 "2008/03/28",
17.15002,
5293000 
],
[
 "2008/03/31",
16.80005,
5293000 
],
[
 "2008/04/01",
16.60001,
5293000 
],
[
 "2008/04/02",
16.39996,
5293000 
],
[
 "2008/04/03",
16.20003,
5293000 
],
[
 "2008/04/07",
16.49998,
5293000 
],
[
 "2008/04/08",
16.49998,
4993000 
],
[
 "2008/04/09",
16.84995,
4993000 
],
[
 "2008/04/10",
16.89996,
4993000 
],
[
 "2008/04/11",
16.80005,
4993000 
],
[
 "2008/04/14",
17.10001,
4993000 
],
[
 "2008/04/15",
16.99998,
4993000 
],
[
 "2008/04/16",
17.35006,
6954000 
],
[
 "2008/04/17",
17.15002,
6954000 
],
[
 "2008/04/18",
17.15002,
6954000 
],
[
 "2008/04/21",
16.94997,
6954000 
],
[
 "2008/04/22",
17.35006,
6954000 
],
[
 "2008/04/23",
17.54999,
6954000 
],
[
 "2008/04/24",
17.84995,
6954000 
],
[
 "2008/04/25",
17.65002,
6954000 
],
[
 "2008/04/28",
17.70003,
6954000 
],
[
 "2008/04/29",
17.89996,
8854000 
],
[
 "2008/04/30",
18.94997,
10854000 
],
[
 "2008/05/02",
19.54999,
12194000 
],
[
 "2008/05/05",
19.30005,
12194000 
],
[
 "2008/05/06",
18.80005,
12194000 
],
[
 "2008/05/07",
19.04999,
12194000 
],
[
 "2008/05/08",
18.70003,
12194000 
],
[
 "2008/05/09",
19.1,
12369000 
],
[
 "2008/05/12",
18.99998,
12768000 
],
[
 "2008/05/13",
19.30005,
12944000 
],
[
 "2008/05/14",
20.34994,
12944000 
],
[
 "2008/05/15",
20.15001,
12944000 
],
[
 "2008/05/16",
19.70003,
12944000 
],
[
 "2008/05/19",
19.99998,
12944000 
],
[
 "2008/05/20",
19.89996,
12944000 
],
[
 "2008/05/21",
19.80005,
12944000 
],
[
 "2008/05/22",
19.94997,
12944000 
],
[
 "2008/05/23",
21.30005,
12944000 
],
[
 "2008/05/26",
19.99998,
13144000 
],
[
 "2008/05/27",
20.1,
13677000 
],
[
 "2008/05/28",
20.15001,
13950000 
],
[
 "2008/05/29",
20.20003,
13950000 
],
[
 "2008/05/30",
19.30005,
14750000 
],
[
 "2008/06/02",
18.99998,
14750000 
],
[
 "2008/06/03",
19.1,
14750000 
],
[
 "2008/06/04",
18.99998,
14750000 
],
[
 "2008/06/05",
19.15001,
15250000 
],
[
 "2008/06/06",
19.54999,
15250000 
],
[
 "2008/06/09",
19.20003,
15608000 
],
[
 "2008/06/10",
19.20003,
16581000 
],
[
 "2008/06/11",
18.60001,
16731000 
],
[
 "2008/06/12",
18.20003,
17431000 
],
[
 "2008/06/13",
18.25004,
17431000 
],
[
 "2008/06/16",
19.25004,
17681000 
],
[
 "2008/06/17",
19.99998,
17981000 
],
[
 "2008/06/18",
20.1,
17981000 
],
[
 "2008/06/19",
20.15001,
17981000 
],
[
 "2008/06/20",
18.80005,
17981000 
],
[
 "2008/06/23",
17.84995,
17981000 
],
[
 "2008/06/24",
17.54999,
17981000 
],
[
 "2008/06/25",
17.70003,
17981000 
],
[
 "2008/06/26",
18.39996,
18630000 
],
[
 "2008/06/27",
18.30005,
18740000 
],
[
 "2008/06/30",
17.84995,
18990000 
],
[
 "2008/07/01",
16.89996,
19185000 
],
[
 "2008/07/02",
17.39996,
19185000 
],
[
 "2008/07/03",
18.35006,
19984000 
],
[
 "2008/07/04",
17.65002,
19984000 
],
[
 "2008/07/07",
18.30005,
19984000 
],
[
 "2008/07/08",
18.1,
20384000 
],
[
 "2008/07/09",
16.89996,
20371000 
],
[
 "2008/07/10",
16.80005,
20440000 
],
[
 "2008/07/11",
17.65002,
21902000 
],
[
 "2008/07/14",
17.75004,
22702000 
],
[
 "2008/07/15",
17.39996,
22702000 
],
[
 "2008/07/16",
17.04999,
23102000 
],
[
 "2008/07/17",
17.35006,
23102000 
],
[
 "2008/07/18",
16.89996,
23102000 
],
[
 "2008/07/21",
16.89996,
22582000 
],
[
 "2008/07/22",
16.29994,
22112000 
],
[
 "2008/07/23",
16.70003,
21752000 
],
[
 "2008/07/24",
16.80005,
21512000 
],
[
 "2008/07/25",
16.84995,
21914000 
],
[
 "2008/07/29",
16.84995,
21914000 
],
[
 "2008/07/30",
16.75004,
21913000 
],
[
 "2008/07/31",
16.55,
21913000 
],
[
 "2008/08/01",
16.39996,
21913000 
],
[
 "2008/08/04",
16.34995,
21913000 
],
[
 "2008/08/05",
15.25004,
21913000 
],
[
 "2008/08/06",
16.25004,
21363000 
],
[
 "2008/08/07",
15.39996,
21363000 
],
[
 "2008/08/08",
15.49998,
21363000 
],
[
 "2008/08/11",
15.05,
21333000 
],
[
 "2008/08/12",
14.80005,
21333000 
],
[
 "2008/08/13",
14.70003,
21333000 
],
[
 "2008/08/14",
15.20003,
21333000 
],
[
 "2008/08/15",
14.70003,
21333000 
],
[
 "2008/08/18",
13.75004,
21333000 
],
[
 "2008/08/19",
13.55,
21323000 
],
[
 "2008/08/20",
13.79994,
21323000 
],
[
 "2008/08/21",
13.79994,
21322000 
],
[
 "2008/08/22",
13.65002,
21322000 
],
[
 "2008/08/25",
13.75004,
21322000 
],
[
 "2008/08/26",
13.30006,
21322000 
],
[
 "2008/08/27",
13.44998,
21322000 
],
[
 "2008/08/28",
13.70003,
21572000 
],
[
 "2008/08/29",
14.10001,
21803000 
],
[
 "2008/09/01",
13.65002,
21803000 
],
[
 "2008/09/02",
13.20003,
21803000 
],
[
 "2008/09/03",
12.30006,
21803000 
],
[
 "2008/09/04",
11.45,
21803000 
],
[
 "2008/09/05",
10.65,
21803000 
],
[
 "2008/09/08",
11.35,
21803000 
],
[
 "2008/09/09",
10.65,
21839000 
],
[
 "2008/09/10",
11.35,
22197000 
],
[
 "2008/09/11",
11.35,
22697000 
],
[
 "2008/09/12",
11.4,
22697000 
],
[
 "2008/09/15",
10.75,
22750000 
],
[
 "2008/09/16",
10,
23450000 
],
[
 "2008/09/17",
9.7,
23450000 
],
[
 "2008/09/18",
9.03,
23450000 
],
[
 "2008/09/19",
9.66,
22912000 
],
[
 "2008/09/22",
10.3,
22671500 
],
[
 "2008/09/23",
10.9,
22671500 
],
[
 "2008/09/24",
11.1,
23474500 
],
[
 "2008/09/25",
10.9,
23474500 
],
[
 "2008/09/26",
10.4,
23474500 
],
[
 "2008/09/30",
10.15,
23474500 
],
[
 "2008/10/01",
10.2,
23174500 
],
[
 "2008/10/02",
10.2,
23003500 
],
[
 "2008/10/03",
10.3,
23003500 
],
[
 "2008/10/06",
9.91999,
23003500 
],
[
 "2008/10/07",
9.9,
23003500 
],
[
 "2008/10/08",
9.25,
23003500 
],
[
 "2008/10/09",
9.2,
23003500 
],
[
 "2008/10/13",
8.88,
23003500 
],
[
 "2008/10/14",
9.5,
23003500 
],
[
 "2008/10/15",
9.45,
23003500 
],
[
 "2008/10/16",
9.12,
23003500 
],
[
 "2008/10/17",
8.86,
23003500 
],
[
 "2008/10/20",
8.7,
23003500 
],
[
 "2008/10/21",
8.85,
23003500 
],
[
 "2008/10/22",
8.7,
23003500 
],
[
 "2008/10/23",
8.6,
23003500 
],
[
 "2008/10/24",
8.3,
23003500 
],
[
 "2008/10/27",
7.72,
23003500 
],
[
 "2008/10/28",
8.26001,
23003500 
],
[
 "2008/10/29",
8,
23003500 
],
[
 "2008/10/30",
8.56001,
23003500 
],
[
 "2008/10/31",
8.92,
23003500 
],
[
 "2008/11/03",
9.16,
23003500 
],
[
 "2008/11/04",
9.05,
23003500 
],
[
 "2008/11/05",
9.55,
23003500 
],
[
 "2008/11/06",
8.99,
23003500 
],
[
 "2008/11/07",
9.09,
23003500 
],
[
 "2008/11/10",
9.28,
23003500 
],
[
 "2008/11/11",
9.2,
22622000 
],
[
 "2008/11/12",
8.99,
22622000 
],
[
 "2008/11/13",
8.52,
22622000 
],
[
 "2008/11/14",
8.81,
22622000 
],
[
 "2008/11/17",
9.41999,
22622000 
],
[
 "2008/11/18",
10.05,
22622000 
],
[
 "2008/11/19",
9.61,
22622000 
],
[
 "2008/11/20",
9.33,
22622000 
],
[
 "2008/11/21",
9.4,
22622000 
],
[
 "2008/11/24",
9.55,
22443000 
],
[
 "2008/11/25",
9.45,
22443000 
],
[
 "2008/11/26",
9.36,
22443000 
],
[
 "2008/11/27",
9.85,
22443000 
],
[
 "2008/11/28",
9.55,
22443000 
],
[
 "2008/12/01",
9.65,
22443000 
],
[
 "2008/12/02",
10.3,
22443000 
],
[
 "2008/12/03",
11,
22718000 
],
[
 "2008/12/04",
11.05,
22718000 
],
[
 "2008/12/05",
11.05,
22718000 
],
[
 "2008/12/08",
11.45,
22718000 
],
[
 "2008/12/09",
11.25,
22898000 
],
[
 "2008/12/10",
11.99999,
22898000 
],
[
 "2008/12/11",
11.99999,
21698000 
],
[
 "2008/12/12",
11.2,
21243000 
],
[
 "2008/12/15",
11.2,
21243000 
],
[
 "2008/12/16",
11.60001,
21243000 
],
[
 "2008/12/17",
11.60001,
21243000 
],
[
 "2008/12/18",
11.65002,
21243000 
],
[
 "2008/12/19",
11.5,
21243000 
],
[
 "2008/12/22",
11,
21243000 
],
[
 "2008/12/23",
10.35,
21243000 
],
[
 "2008/12/24",
11.05,
21243000 
],
[
 "2008/12/25",
11.2,
20378000 
],
[
 "2008/12/26",
11.15,
20378000 
],
[
 "2008/12/29",
11.2,
20378000 
],
[
 "2008/12/30",
11.55,
20378000 
],
[
 "2008/12/31",
11.45,
20378000 
],
[
 "2009/01/05",
11.5,
20378000 
],
[
 "2009/01/06",
11.65002,
20378000 
],
[
 "2009/01/07",
11.70003,
20378000 
],
[
 "2009/01/08",
11.15,
20378000 
],
[
 "2009/01/09",
11.25,
20378000 
],
[
 "2009/01/12",
11.79994,
19962000 
],
[
 "2009/01/13",
11.55,
19833000 
],
[
 "2009/01/14",
11.5,
19833000 
],
[
 "2009/01/15",
11.3,
19833000 
],
[
 "2009/01/16",
11.4,
19833000 
],
[
 "2009/01/19",
11.1,
19833000 
],
[
 "2009/01/20",
10.6,
19833000 
],
[
 "2009/01/21",
10.45,
19833000 
],
[
 "2009/02/02",
10.05,
19662000 
],
[
 "2009/02/03",
10.35,
19662000 
],
[
 "2009/02/04",
10.3,
19662000 
],
[
 "2009/02/05",
10.25,
19662000 
],
[
 "2009/02/06",
10.25,
19662000 
],
[
 "2009/02/09",
10.7,
19662000 
],
[
 "2009/02/10",
10.8,
19662000 
],
[
 "2009/02/11",
10.6,
19662000 
],
[
 "2009/02/12",
10.3,
19662000 
],
[
 "2009/02/13",
11,
19662000 
],
[
 "2009/02/16",
10.75,
19662000 
],
[
 "2009/02/17",
10.8,
19662000 
],
[
 "2009/02/18",
10.7,
19662000 
],
[
 "2009/02/19",
10.95,
19662000 
],
[
 "2009/02/20",
10.8,
19662000 
],
[
 "2009/02/23",
10.8,
19662000 
],
[
 "2009/02/24",
10.5,
19662000 
],
[
 "2009/02/25",
10.4,
19662000 
],
[
 "2009/02/26",
10.3,
19662000 
],
[
 "2009/02/27",
10.4,
19662000 
],
[
 "2009/03/02",
10.1,
19662000 
],
[
 "2009/03/03",
10.1,
19662000 
],
[
 "2009/03/04",
10.25,
19662000 
],
[
 "2009/03/05",
10.45,
19662000 
],
[
 "2009/03/06",
10.5,
19662000 
],
[
 "2009/03/09",
11,
19232000 
],
[
 "2009/03/10",
10.8,
18932000 
],
[
 "2009/03/11",
10.8,
18932000 
],
[
 "2009/03/12",
10.75,
18932000 
],
[
 "2009/03/13",
10.9,
18932000 
],
[
 "2009/03/16",
11.3,
18932000 
],
[
 "2009/03/17",
11.1,
18932000 
],
[
 "2009/03/18",
10.9,
18932000 
],
[
 "2009/03/19",
11,
18932000 
],
[
 "2009/03/20",
11.35,
18932000 
],
[
 "2009/03/23",
11.5,
18932000 
],
[
 "2009/03/24",
11.60001,
18932000 
],
[
 "2009/03/25",
11.79994,
18932000 
],
[
 "2009/03/26",
11.99999,
18932000 
],
[
 "2009/03/27",
11.70003,
18932000 
],
[
 "2009/03/30",
11.75005,
18932000 
],
[
 "2009/03/31",
11.75005,
18932000 
],
[
 "2009/04/01",
12.25005,
18932000 
],
[
 "2009/04/02",
12.55,
18932000 
],
[
 "2009/04/03",
12.70003,
18932000 
],
[
 "2009/04/06",
13.55,
18932000 
],
[
 "2009/04/07",
14.44997,
18957000 
],
[
 "2009/04/08",
14.65002,
19932000 
],
[
 "2009/04/09",
15.39996,
20132000 
],
[
 "2009/04/10",
15.39996,
20132000 
],
[
 "2009/04/13",
16.44997,
20132000 
],
[
 "2009/04/14",
15.80005,
20132000 
],
[
 "2009/04/15",
15.94997,
20132000 
],
[
 "2009/04/16",
15.75004,
20132000 
],
[
 "2009/04/17",
14.65002,
19943000 
],
[
 "2009/04/20",
14.39996,
19943000 
],
[
 "2009/04/21",
15.39996,
19943000 
],
[
 "2009/04/22",
16.44997,
19943000 
],
[
 "2009/04/23",
15.99998,
19943000 
],
[
 "2009/04/24",
16.15002,
19943000 
],
[
 "2009/04/27",
17.25004,
19004000 
],
[
 "2009/04/28",
16.05,
19004000 
],
[
 "2009/04/29",
15.15002,
18634000 
],
[
 "2009/04/30",
16.20003,
18634000 
],
[
 "2009/05/04",
16.29994,
18634000 
],
[
 "2009/05/05",
15.80005,
15784000 
],
[
 "2009/05/06",
16.10001,
13882000 
],
[
 "2009/05/07",
15.70003,
10982000 
],
[
 "2009/05/08",
15.60001,
8982000 
],
[
 "2009/05/11",
15.75004,
6282000 
],
[
 "2009/05/12",
14.84995,
4882000 
],
[
 "2009/05/13",
15.39996,
3482000 
],
[
 "2009/05/14",
15.15002,
3482000 
],
[
 "2009/05/15",
15.70003,
3482000 
],
[
 "2009/05/18",
15.99998,
3482000 
],
[
 "2009/05/19",
16.05,
3482000 
],
[
 "2009/05/20",
15.80005,
3482000 
],
[
 "2009/05/21",
15.99998,
3482000 
],
[
 "2009/05/22",
15.80005,
3482000 
],
[
 "2009/05/25",
16.89996,
3205000 
],
[
 "2009/05/26",
16.49998,
3205000 
],
[
 "2009/05/27",
16.60001,
3216000 
],
[
 "2009/06/01",
17.75004,
6739000 
],
[
 "2009/06/02",
18.30005,
11063000 
],
[
 "2009/06/03",
17.80005,
11063000 
],
[
 "2009/06/04",
18.04999,
11081000 
],
[
 "2009/06/05",
18.49998,
11081000 
],
[
 "2009/06/08",
17.49998,
11482000 
],
[
 "2009/06/09",
16.29994,
11505000 
],
[
 "2009/06/10",
16.39996,
11515000 
],
[
 "2009/06/11",
16.55,
11524000 
],
[
 "2009/06/12",
17.20003,
13039000 
],
[
 "2009/06/15",
15.99998,
13039000 
],
[
 "2009/06/16",
15.65002,
13039000 
],
[
 "2009/06/17",
15.65002,
13039000 
],
[
 "2009/06/18",
15.39996,
13039000 
],
[
 "2009/06/19",
15.80005,
13039000 
],
[
 "2009/06/22",
15.99998,
13039000 
],
[
 "2009/06/23",
15.84995,
13159000 
],
[
 "2009/06/24",
16.25004,
13159000 
],
[
 "2009/06/25",
16.65002,
13159000 
],
[
 "2009/06/26",
16.60001,
13159000 
],
[
 "2009/06/29",
16.60001,
13159000 
],
[
 "2009/06/30",
16.60001,
13159000 
],
[
 "2009/07/01",
17.29994,
13159000 
],
[
 "2009/07/02",
17.04999,
13159000 
],
[
 "2009/07/03",
17.35006,
13159000 
],
[
 "2009/07/06",
17.60001,
13159000 
],
[
 "2009/07/07",
17.44997,
13159000 
],
[
 "2009/07/08",
16.44997,
13159000 
],
[
 "2009/07/09",
16.49998,
13159000 
],
[
 "2009/07/10",
16.60001,
13159000 
],
[
 "2009/07/13",
15.65002,
11986000 
],
[
 "2009/07/14",
15.89996,
11986000 
],
[
 "2009/07/15",
15.99998,
11986000 
],
[
 "2009/07/16",
15.84995,
11486000 
],
[
 "2009/07/17",
16.05,
10986000 
],
[
 "2009/07/20",
16.20003,
10186000 
],
[
 "2009/07/21",
16.15002,
9560000 
],
[
 "2009/07/22",
15.89996,
8837000 
],
[
 "2009/07/23",
15.94997,
8677000 
],
[
 "2009/07/24",
15.84995,
8570000 
],
[
 "2009/07/27",
15.99998,
8383000 
],
[
 "2009/07/28",
16.34995,
7624000 
],
[
 "2009/07/29",
16.25004,
7242000 
],
[
 "2009/07/30",
16.15002,
7119000 
],
[
 "2009/07/31",
16.05,
7087000 
],
[
 "2009/08/03",
16.44997,
7055000 
],
[
 "2009/08/04",
16.49998,
7043000 
],
[
 "2009/08/05",
15.84995,
6896000 
],
[
 "2009/08/06",
15.89996,
6896000 
],
[
 "2009/08/10",
16.55,
6896000 
],
[
 "2009/08/11",
16.70003,
6896000 
],
[
 "2009/08/12",
16.75004,
6896000 
],
[
 "2009/08/13",
16.65002,
6896000 
],
[
 "2009/08/14",
17.29994,
6849000 
],
[
 "2009/08/17",
17.25004,
6849000 
],
[
 "2009/08/18",
16.89996,
6849000 
],
[
 "2009/08/19",
17.04999,
6849000 
],
[
 "2009/08/20",
16.84995,
6849000 
],
[
 "2009/08/21",
16.34995,
6395000 
],
[
 "2009/08/24",
16.44997,
6395000 
],
[
 "2009/08/25",
16.44997,
6395000 
],
[
 "2009/08/26",
16.05,
6395000 
],
[
 "2009/08/27",
15.89996,
6388000 
],
[
 "2009/08/28",
15.99998,
6388000 
],
[
 "2009/08/31",
16.10001,
6388000 
],
[
 "2009/09/01",
16.34995,
6388000 
],
[
 "2009/09/02",
16.25004,
6388000 
],
[
 "2009/09/03",
16.34995,
5680000 
],
[
 "2009/09/04",
16.20003,
5680000 
],
[
 "2009/09/07",
16.15002,
5680000 
],
[
 "2009/09/08",
16.15002,
4580000 
],
[
 "2009/09/09",
16.25004,
3535000 
],
[
 "2009/09/10",
15.99998,
2518000 
],
[
 "2009/09/11",
16.49998,
2518000 
],
[
 "2009/09/14",
16.65002,
1832000 
],
[
 "2009/09/15",
16.75004,
1667000 
],
[
 "2009/09/16",
16.60001,
1667000 
],
[
 "2009/09/17",
16.39996,
1329000 
],
[
 "2009/09/18",
16.44997,
1328000 
],
[
 "2009/09/21",
16.44997,
1328000 
],
[
 "2009/09/22",
16.34995,
1328000 
],
[
 "2009/09/23",
16.10001,
1328000 
],
[
 "2009/09/24",
16.05,
828000 
],
[
 "2009/09/25",
16.05,
156000 
],
[
 "2009/09/28",
15.99998,
156000 
],
[
 "2009/09/29",
15.99998,
157000 
],
[
 "2009/09/30",
16.05,
157000 
],
[
 "2009/10/01",
16.29994,
157000 
],
[
 "2009/10/02",
16.05,
157000 
],
[
 "2009/10/05",
16.20003,
157000 
],
[
 "2009/10/06",
16.15002,
157000 
],
[
 "2009/10/07",
16.34995,
157000 
],
[
 "2009/10/08",
16.25004,
157000 
],
[
 "2009/10/09",
16.34995,
157000 
],
[
 "2009/10/12",
16.34995,
157000 
],
[
 "2009/10/13",
16.20003,
158000 
],
[
 "2009/10/14",
16.29994,
154000 
],
[
 "2009/10/15",
16.34995,
154000 
],
[
 "2009/10/16",
16.25004,
154000 
],
[
 "2009/10/19",
16.29994,
155000 
],
[
 "2009/10/20",
16.25004,
155000 
],
[
 "2009/10/21",
16.15002,
154000 
],
[
 "2009/10/22",
16.15002,
154000 
],
[
 "2009/10/23",
16.34995,
154000 
],
[
 "2009/10/26",
16.55,
154000 
],
[
 "2009/10/27",
16.34995,
155000 
],
[
 "2009/10/28",
16.20003,
155000 
],
[
 "2009/10/29",
15.80005,
155000 
],
[
 "2009/10/30",
15.80005,
155000 
],
[
 "2009/11/02",
15.70003,
156000 
],
[
 "2009/11/03",
15.60001,
156000 
],
[
 "2009/11/04",
15.70003,
157000 
],
[
 "2009/11/05",
15.55,
158000 
],
[
 "2009/11/06",
15.55,
158000 
],
[
 "2009/11/09",
15.60001,
159000 
],
[
 "2009/11/10",
15.55,
154000 
],
[
 "2009/11/11",
15.49998,
154000 
],
[
 "2009/11/12",
15.65002,
152000 
],
[
 "2009/11/13",
15.89996,
150000 
],
[
 "2009/11/16",
15.75004,
150000 
],
[
 "2009/11/17",
15.70003,
150000 
],
[
 "2009/11/18",
15.70003,
149000 
],
[
 "2009/11/19",
15.75004,
149000 
],
[
 "2009/11/20",
15.65002,
148000 
],
[
 "2009/11/23",
15.65002,
148000 
],
[
 "2009/11/24",
15.99998,
148000 
],
[
 "2009/11/25",
15.89996,
148000 
],
[
 "2009/11/26",
15.80005,
148000 
],
[
 "2009/11/27",
15.39996,
148000 
],
[
 "2009/11/30",
15.55,
148000 
],
[
 "2009/12/01",
15.55,
148000 
],
[
 "2009/12/02",
15.49998,
148000 
],
[
 "2009/12/03",
15.49998,
148000 
],
[
 "2009/12/04",
15.39996,
147000 
],
[
 "2009/12/07",
15.55,
147000 
],
[
 "2009/12/08",
15.65002,
147000 
],
[
 "2009/12/09",
15.84995,
147000 
],
[
 "2009/12/10",
15.49998,
137000 
],
[
 "2009/12/11",
15.75004,
138000 
],
[
 "2009/12/14",
15.75004,
128000 
],
[
 "2009/12/15",
15.65002,
128000 
],
[
 "2009/12/16",
15.49998,
119000 
],
[
 "2009/12/17",
15.44997,
119000 
],
[
 "2009/12/18",
15.44997,
119000 
],
[
 "2009/12/21",
15.44997,
119000 
],
[
 "2009/12/22",
15.49998,
119000 
],
[
 "2009/12/23",
15.39996,
119000 
],
[
 "2009/12/24",
15.34995,
119000 
],
[
 "2009/12/25",
15.44997,
118000 
],
[
 "2009/12/28",
15.49998,
93000 
],
[
 "2009/12/29",
15.44997,
69000 
],
[
 "2009/12/30",
15.49998,
44000 
],
[
 "2009/12/31",
15.55,
44000 
],
[
 "2010/01/04",
15.55,
44000 
],
[
 "2010/01/05",
15.70003,
44000 
],
[
 "2010/01/06",
15.99998,
44000 
],
[
 "2010/01/07",
15.80005,
44000 
],
[
 "2010/01/08",
15.94997,
44000 
],
[
 "2010/01/11",
16.99998,
44000 
],
[
 "2010/01/12",
16.49998,
44000 
],
[
 "2010/01/13",
16.44997,
44000 
],
[
 "2010/01/14",
16.60001,
44000 
],
[
 "2010/01/15",
16.44997,
44000 
],
[
 "2010/01/18",
16.60001,
44000 
],
[
 "2010/01/19",
16.60001,
44000 
],
[
 "2010/01/20",
16.20003,
44000 
],
[
 "2010/01/21",
15.84995,
44000 
],
[
 "2010/01/22",
15.44997,
44000 
],
[
 "2010/01/25",
15.44997,
44000 
],
[
 "2010/01/26",
14.60001,
44000 
],
[
 "2010/01/27",
14.65002,
44000 
],
[
 "2010/01/28",
14.80005,
44000 
],
[
 "2010/01/29",
14.89996,
44000 
],
[
 "2010/02/01",
14.75004,
45000 
],
[
 "2010/02/02",
14.55,
45000 
],
[
 "2010/02/03",
14.55,
45000 
],
[
 "2010/02/04",
14.49999,
45000 
],
[
 "2010/02/05",
13.55,
45000 
],
[
 "2010/02/08",
12.99999,
45000 
],
[
 "2010/02/09",
13.34995,
45000 
],
[
 "2010/02/10",
13.55,
45000 
],
[
 "2010/02/22",
13.49999,
46000 
],
[
 "2010/02/23",
13.44998,
46000 
],
[
 "2010/02/24",
13.30006,
54000 
],
[
 "2010/02/25",
13.55,
62000 
],
[
 "2010/02/26",
13.49999,
62000 
],
[
 "2010/03/01",
13.84995,
62000 
],
[
 "2010/03/02",
13.70003,
62000 
],
[
 "2010/03/03",
13.89996,
62000 
],
[
 "2010/03/04",
13.84995,
62000 
],
[
 "2010/03/05",
13.89996,
62000 
],
[
 "2010/03/08",
13.84995,
62000 
],
[
 "2010/03/09",
13.84995,
62000 
],
[
 "2010/03/10",
14.10001,
62000 
],
[
 "2010/03/11",
13.94997,
62000 
],
[
 "2010/03/12",
13.89996,
48000 
],
[
 "2010/03/15",
13.94997,
48000 
],
[
 "2010/03/16",
14.10001,
48000 
],
[
 "2010/03/17",
14.20003,
48000 
],
[
 "2010/03/18",
14.20003,
48000 
],
[
 "2010/03/19",
14.34995,
48000 
],
[
 "2010/03/22",
14.55,
48000 
],
[
 "2010/03/23",
14.44997,
51000 
],
[
 "2010/03/24",
14.44997,
51000 
],
[
 "2010/03/25",
14.34995,
51000 
],
[
 "2010/03/26",
14.39996,
51000 
],
[
 "2010/03/29",
14.75004,
51000 
],
[
 "2010/03/30",
14.70003,
51000 
],
[
 "2010/03/31",
14.49999,
51000 
],
[
 "2010/04/01",
14.60001,
51000 
],
[
 "2010/04/02",
14.65002,
51000 
],
[
 "2010/04/06",
14.70003,
51000 
],
[
 "2010/04/07",
14.94997,
51000 
],
[
 "2010/04/08",
14.84995,
51000 
],
[
 "2010/04/09",
14.80005,
51000 
],
[
 "2010/04/12",
14.89996,
51000 
],
[
 "2010/04/13",
14.80005,
51000 
],
[
 "2010/04/14",
14.89996,
51000 
],
[
 "2010/04/15",
15.15002,
51000 
],
[
 "2010/04/16",
14.99999,
51000 
],
[
 "2010/04/19",
14.39996,
51000 
],
[
 "2010/04/20",
14.49999,
51000 
],
[
 "2010/04/21",
14.55,
51000 
],
[
 "2010/04/22",
14.49999,
51000 
],
[
 "2010/04/23",
14.44997,
51000 
],
[
 "2010/04/26",
14.49999,
51000 
],
[
 "2010/04/27",
14.89996,
51000 
],
[
 "2010/04/28",
14.84995,
51000 
],
[
 "2010/04/29",
15.60001,
51000 
],
[
 "2010/04/30",
15.15002,
51000 
],
[
 "2010/05/03",
14.99999,
51000 
],
[
 "2010/05/04",
14.75004,
51000 
],
[
 "2010/05/05",
14.44997,
44000 
],
[
 "2010/05/06",
14.39996,
44000 
],
[
 "2010/05/07",
14.34995,
44000 
],
[
 "2010/05/10",
14.75004,
44000 
],
[
 "2010/05/11",
14.60001,
44000 
],
[
 "2010/05/12",
14.65002,
44000 
],
[
 "2010/05/13",
14.80005,
44000 
],
[
 "2010/05/14",
15.20003,
44000 
],
[
 "2010/05/17",
14.99999,
44000 
],
[
 "2010/05/18",
15.25004,
44000 
],
[
 "2010/05/19",
15.25004,
44000 
],
[
 "2010/05/20",
14.99999,
44000 
],
[
 "2010/05/21",
14.55,
44000 
],
[
 "2010/05/24",
14.65002,
38000 
],
[
 "2010/05/25",
14.29994,
38000 
],
[
 "2010/05/26",
14.49999,
38000 
],
[
 "2010/05/27",
14.60001,
38000 
],
[
 "2010/05/28",
14.75004,
33000 
],
[
 "2010/05/31",
15.15002,
33000 
],
[
 "2010/06/01",
14.89996,
33000 
],
[
 "2010/06/02",
15.05,
33000 
],
[
 "2010/06/03",
15.75004,
33000 
],
[
 "2010/06/04",
15.29994,
33000 
],
[
 "2010/06/07",
16.10001,
33000 
],
[
 "2010/06/08",
16.29994,
732000 
],
[
 "2010/06/09",
15.94997,
1965000 
],
[
 "2010/06/10",
17.04999,
3402000 
],
[
 "2010/06/11",
16.89996,
3982000 
],
[
 "2010/06/14",
16.80005,
3982000 
],
[
 "2010/06/15",
16.49998,
3982000 
],
[
 "2010/06/17",
16.99998,
3682000 
],
[
 "2010/06/18",
16.75004,
3682000 
],
[
 "2010/06/21",
16.99998,
3682000 
],
[
 "2010/06/22",
17.35006,
4877000 
],
[
 "2010/06/23",
17.44997,
5927000 
],
[
 "2010/06/24",
18.65002,
6167000 
],
[
 "2010/06/25",
17.99998,
6267000 
],
[
 "2010/06/28",
17.94997,
6467000 
],
[
 "2010/06/29",
17.39996,
6467000 
],
[
 "2010/06/30",
17.84995,
6467000 
],
[
 "2010/07/01",
17.49998,
6629000 
],
[
 "2010/07/02",
17.49998,
6629000 
],
[
 "2010/07/05",
18.20003,
6629000 
],
[
 "2010/07/06",
18.54999,
6629000 
],
[
 "2010/07/07",
17.29994,
6629000 
],
[
 "2010/07/08",
16.89996,
6039000 
],
[
 "2010/07/09",
16.89996,
5544000 
],
[
 "2010/07/12",
16.44997,
5094000 
],
[
 "2010/07/13",
16.25004,
4784000 
],
[
 "2010/07/14",
16.65002,
5141000 
],
[
 "2010/07/15",
17.80005,
6377000 
],
[
 "2010/07/16",
17.84995,
6377000 
],
[
 "2010/07/19",
18.44997,
6377000 
],
[
 "2010/07/20",
19.20003,
7223000 
],
[
 "2010/07/21",
19.1,
7223000 
],
[
 "2010/07/22",
19.30005,
8398000 
],
[
 "2010/07/23",
19.6,
8598000 
],
[
 "2010/07/26",
19.80005,
9410000 
],
[
 "2010/07/27",
19.80005,
9810000 
],
[
 "2010/07/28",
19.20003,
9810000 
],
[
 "2010/07/29",
19.75004,
9810000 
],
[
 "2010/07/30",
19.70003,
10118000 
],
[
 "2010/08/02",
19.39996,
10127000 
],
[
 "2010/08/03",
19.44997,
10470000 
],
[
 "2010/08/04",
20.80005,
10337000 
],
[
 "2010/08/05",
20.15001,
10552000 
],
[
 "2010/08/06",
20.54999,
12182000 
],
[
 "2010/08/09",
20.75004,
12485000 
],
[
 "2010/08/10",
20.30005,
12485000 
],
[
 "2010/08/11",
19.6,
12818000 
],
[
 "2010/08/12",
19.30005,
12817000 
],
[
 "2010/08/13",
19.15001,
12011000 
],
[
 "2010/08/16",
19.30005,
12010000 
],
[
 "2010/08/17",
20.15001,
12840000 
],
[
 "2010/08/18",
19.65002,
12639000 
],
[
 "2010/08/19",
19.75004,
12583000 
],
[
 "2010/08/20",
19.65002,
12583000 
],
[
 "2010/08/23",
19.20003,
12299000 
],
[
 "2010/08/24",
18.89996,
11999000 
],
[
 "2010/08/25",
17.99998,
11918000 
],
[
 "2010/08/26",
17.80005,
11918000 
],
[
 "2010/08/27",
18.1,
11918000 
],
[
 "2010/08/30",
18.20003,
11898000 
],
[
 "2010/08/31",
17.20003,
11330000 
],
[
 "2010/09/01",
17.49998,
11330000 
],
[
 "2010/09/02",
17.29994,
11380000 
],
[
 "2010/09/03",
17.89996,
12165000 
],
[
 "2010/09/06",
18.30005,
12155000 
],
[
 "2010/09/07",
18.15002,
12205000 
],
[
 "2010/09/08",
17.60001,
11731000 
],
[
 "2010/09/09",
17.35006,
11731000 
],
[
 "2010/09/10",
17.60001,
11142000 
],
[
 "2010/09/13",
17.60001,
9861000 
],
[
 "2010/09/14",
18.1,
9726000 
],
[
 "2010/09/15",
18.99998,
9731000 
],
[
 "2010/09/16",
19.30005,
9530000 
],
[
 "2010/09/17",
18.99998,
9412000 
],
[
 "2010/09/20",
19.70003,
9366000 
],
[
 "2010/09/21",
19.70003,
9316000 
],
[
 "2010/09/23",
19.49998,
9315000 
],
[
 "2010/09/24",
19.04999,
9315000 
],
[
 "2010/09/27",
19.65002,
9264000 
],
[
 "2010/09/28",
19.35006,
9264000 
],
[
 "2010/09/29",
19.25004,
9264000 
],
[
 "2010/09/30",
19.1,
9263000 
],
[
 "2010/10/01",
18.99998,
8683000 
],
[
 "2010/10/04",
19.20003,
8395000 
],
[
 "2010/10/05",
19.04999,
8395000 
],
[
 "2010/10/06",
19.20003,
8445000 
],
[
 "2010/10/07",
19.54999,
8498000 
],
[
 "2010/10/08",
19.39996,
9315000 
],
[
 "2010/10/11",
19.49998,
9710000 
],
[
 "2010/10/12",
19.49998,
9886000 
],
[
 "2010/10/13",
19.49998,
9868000 
],
[
 "2010/10/14",
19.94997,
9869000 
],
[
 "2010/10/15",
19.70003,
9869000 
],
[
 "2010/10/18",
19.49998,
9919000 
],
[
 "2010/10/19",
19.15001,
9919000 
],
[
 "2010/10/20",
19.35006,
9919000 
],
[
 "2010/10/21",
19.20003,
9919000 
],
[
 "2010/10/22",
18.99998,
8924000 
],
[
 "2010/10/25",
19.1,
8202000 
],
[
 "2010/10/26",
19.44997,
8202000 
],
[
 "2010/10/27",
19.20003,
7838000 
],
[
 "2010/10/28",
19.15001,
7706000 
],
[
 "2010/10/29",
18.99998,
7138000 
],
[
 "2010/11/01",
19.1,
6789000 
],
[
 "2010/11/02",
19.39996,
6789000 
],
[
 "2010/11/03",
19.20003,
6249000 
],
[
 "2010/11/04",
19.35006,
6249000 
],
[
 "2010/11/05",
19.89996,
6249000 
],
[
 "2010/11/08",
20.34994,
6224000 
],
[
 "2010/11/09",
20.34994,
6424000 
],
[
 "2010/11/10",
21.75004,
6624000 
],
[
 "2010/11/11",
21.30005,
6724000 
],
[
 "2010/11/12",
20.89996,
6724000 
],
[
 "2010/11/15",
19.94997,
6724000 
],
[
 "2010/11/16",
19.80005,
6726000 
],
[
 "2010/11/17",
19.70003,
6726000 
],
[
 "2010/11/18",
19.89996,
6726000 
],
[
 "2010/11/19",
19.54999,
6726000 
],
[
 "2010/11/22",
19.54999,
6726000 
],
[
 "2010/11/23",
19.25004,
6526000 
],
[
 "2010/11/24",
18.80005,
6526000 
],
[
 "2010/11/25",
18.89996,
6526000 
],
[
 "2010/11/26",
18.39996,
6526000 
],
[
 "2010/11/29",
18.70003,
6456000 
],
[
 "2010/11/30",
18.89996,
6321000 
],
[
 "2010/12/01",
19.1,
6000000 
],
[
 "2010/12/02",
19.1,
5196000 
],
[
 "2010/12/03",
19.04999,
5196000 
],
[
 "2010/12/06",
19.20003,
5195000 
],
[
 "2010/12/07",
19.54999,
5194000 
],
[
 "2010/12/08",
19.25004,
5274000 
],
[
 "2010/12/09",
19.25004,
5294000 
],
[
 "2010/12/10",
19.1,
5294000 
],
[
 "2010/12/13",
19.20003,
5294000 
],
[
 "2010/12/14",
19.44997,
5394000 
],
[
 "2010/12/15",
19.49998,
5394000 
],
[
 "2010/12/16",
19.39996,
5393000 
],
[
 "2010/12/17",
19.99998,
5358000 
],
[
 "2010/12/20",
19.49998,
3361000 
],
[
 "2010/12/21",
19.65002,
3361000 
],
[
 "2010/12/22",
19.70003,
3361000 
],
[
 "2010/12/23",
19.54999,
3361000 
],
[
 "2010/12/24",
19.49998,
3361000 
],
[
 "2010/12/27",
19.75004,
3361000 
],
[
 "2010/12/28",
19.65002,
3361000 
],
[
 "2010/12/29",
20.25004,
3261000 
],
[
 "2010/12/30",
19.94997,
3261000 
],
[
 "2010/12/31",
19.89996,
3261000 
],
[
 "2011/01/03",
20.15001,
3261000 
],
[
 "2011/01/04",
20.44997,
3261000 
],
[
 "2011/01/05",
19.80005,
3261000 
],
[
 "2011/01/06",
19.89996,
3261000 
],
[
 "2011/01/07",
19.49998,
3261000 
],
[
 "2011/01/10",
19.6,
3261000 
],
[
 "2011/01/11",
19.6,
3261000 
],
[
 "2011/01/12",
19.6,
3261000 
],
[
 "2011/01/13",
19.94997,
3261000 
],
[
 "2011/01/14",
20.1,
3394000 
],
[
 "2011/01/17",
19.65002,
3394000 
],
[
 "2011/01/18",
19.70003,
3394000 
],
[
 "2011/01/19",
19.84995,
3391000 
],
[
 "2011/01/20",
19.99998,
3390000 
],
[
 "2011/01/21",
19.84995,
2327000 
],
[
 "2011/01/24",
20.25004,
2327000 
],
[
 "2011/01/25",
20.39996,
2175000 
],
[
 "2011/01/26",
19.94997,
878000 
],
[
 "2011/01/27",
19.80005,
878000 
],
[
 "2011/01/28",
19.75004,
876000 
],
[
 "2011/02/08",
19.6,
876000 
],
[
 "2011/02/09",
19.6,
876000 
],
[
 "2011/02/10",
19.49998,
875000 
],
[
 "2011/02/11",
18.60001,
878000 
],
[
 "2011/02/14",
18.80005,
879000 
],
[
 "2011/02/15",
18.60001,
881000 
],
[
 "2011/02/16",
18.60001,
881000 
],
[
 "2011/02/17",
18.54999,
881000 
],
[
 "2011/02/18",
18.75004,
611000 
],
[
 "2011/02/21",
18.60001,
235000 
],
[
 "2011/02/22",
18.1,
235000 
],
[
 "2011/02/23",
17.65002,
238000 
],
[
 "2011/02/24",
17.84995,
239000 
],
[
 "2011/02/25",
17.80005,
240000 
],
[
 "2011/03/01",
17.94997,
240000 
],
[
 "2011/03/02",
17.94997,
240000 
],
[
 "2011/03/03",
18.15002,
240000 
],
[
 "2011/03/04",
17.99998,
240000 
],
[
 "2011/03/07",
17.99998,
240000 
],
[
 "2011/03/08",
18.1,
240000 
],
[
 "2011/03/09",
18.15002,
187000 
],
[
 "2011/03/10",
17.99998,
187000 
],
[
 "2011/03/11",
17.80005,
187000 
],
[
 "2011/03/14",
17.65002,
187000 
],
[
 "2011/03/15",
17.29994,
188000 
],
[
 "2011/03/16",
17.35006,
188000 
],
[
 "2011/03/17",
17.29994,
255000 
],
[
 "2011/03/18",
17.65002,
255000 
],
[
 "2011/03/21",
18.04999,
255000 
],
[
 "2011/03/22",
18.04999,
255000 
],
[
 "2011/03/23",
19.30005,
255000 
],
[
 "2011/03/24",
18.60001,
125000 
],
[
 "2011/03/25",
18.30005,
5000 
],
[
 "2011/03/28",
18.44997,
5000 
],
[
 "2011/03/29",
18.44997,
5000 
],
[
 "2011/03/30",
18.65002,
5000 
],
[
 "2011/03/31",
18.60001,
5000 
],
[
 "2011/04/01",
18.85006,
5000 
],
[
 "2011/04/06",
18.94997,
5000 
],
[
 "2011/04/07",
18.94997,
5000 
],
[
 "2011/04/08",
18.99998,
5000 
],
[
 "2011/04/11",
18.89996,
5000 
],
[
 "2011/04/12",
18.70003,
5000 
],
[
 "2011/04/13",
18.99998,
5000 
],
[
 "2011/04/14",
19.25004,
5000 
],
[
 "2011/04/15",
18.99998,
5000 
],
[
 "2011/04/18",
19.25004,
5000 
],
[
 "2011/04/19",
19.39996,
5000 
],
[
 "2011/04/20",
19.20003,
5000 
],
[
 "2011/04/21",
19.49998,
5000 
],
[
 "2011/04/22",
19.65002,
5000 
],
[
 "2011/04/25",
19.80005,
5000 
],
[
 "2011/04/26",
19.35006,
5000 
],
[
 "2011/04/27",
19.35006,
31000 
],
[
 "2011/04/28",
19.25004,
31000 
],
[
 "2011/04/29",
19.39996,
31000 
],
[
 "2011/05/03",
18.70003,
31000 
],
[
 "2011/05/04",
18.85006,
31000 
],
[
 "2011/05/05",
18.89996,
31000 
],
[
 "2011/05/06",
18.70003,
31000 
],
[
 "2011/05/09",
18.75004,
31000 
],
[
 "2011/05/10",
18.85006,
31000 
],
[
 "2011/05/11",
18.85006,
31000 
],
[
 "2011/05/12",
19.25004,
31000 
],
[
 "2011/05/13",
18.94997,
31000 
],
[
 "2011/05/16",
18.70003,
31000 
],
[
 "2011/05/17",
18.75004,
31000 
],
[
 "2011/05/18",
18.70003,
31000 
],
[
 "2011/05/19",
18.60001,
31000 
],
[
 "2011/05/20",
18.49998,
31000 
],
[
 "2011/05/23",
18.15002,
31000 
],
[
 "2011/05/24",
17.94997,
31000 
],
[
 "2011/05/25",
17.84995,
31000 
],
[
 "2011/05/26",
17.99998,
31000 
],
[
 "2011/05/27",
17.89996,
31000 
],
[
 "2011/05/30",
17.99998,
31000 
],
[
 "2011/05/31",
18.15002,
31000 
],
[
 "2011/06/01",
18.15002,
31000 
],
[
 "2011/06/02",
17.99998,
31000 
],
[
 "2011/06/03",
17.89996,
31000 
],
[
 "2011/06/07",
17.99998,
31000 
],
[
 "2011/06/08",
18.04999,
31000 
],
[
 "2011/06/09",
18.04999,
31000 
],
[
 "2011/06/10",
18.1,
31000 
],
[
 "2011/06/13",
17.84995,
31000 
],
[
 "2011/06/14",
17.89996,
31000 
],
[
 "2011/06/15",
17.84995,
99000 
],
[
 "2011/06/16",
17.89996,
99000 
],
[
 "2011/06/17",
17.89996,
101000 
],
[
 "2011/06/20",
17.80005,
102000 
],
[
 "2011/06/21",
17.89996,
103000 
],
[
 "2011/06/22",
17.99998,
104000 
],
[
 "2011/06/23",
17.99998,
104000 
],
[
 "2011/06/24",
18.25004,
105000 
],
[
 "2011/06/27",
18.20003,
105000 
],
[
 "2011/06/28",
18.49998,
107000 
],
[
 "2011/06/29",
18.49998,
109000 
],
[
 "2011/06/30",
18.99998,
110000 
],
[
 "2011/07/01",
19.20003,
110000 
],
[
 "2011/07/04",
17.75004,
110000 
],
[
 "2011/07/05",
17.65002,
114000 
],
[
 "2011/07/06",
17.65002,
114000 
],
[
 "2011/07/07",
17.60001,
114000 
],
[
 "2011/07/08",
17.75004,
114000 
],
[
 "2011/07/11",
17.54999,
114000 
],
[
 "2011/07/12",
17.44997,
114000 
],
[
 "2011/07/13",
17.39996,
115000 
],
[
 "2011/07/14",
17.60001,
188000 
],
[
 "2011/07/15",
17.80005,
190000 
],
[
 "2011/07/18",
18.30005,
191000 
],
[
 "2011/07/19",
18.15002,
193000 
],
[
 "2011/07/20",
17.99998,
195000 
],
[
 "2011/07/21",
18.04999,
195000 
],
[
 "2011/07/22",
18.20003,
193000 
],
[
 "2011/07/25",
18.35006,
190000 
],
[
 "2011/07/26",
18.30005,
190000 
],
[
 "2011/07/27",
18.15002,
188000 
],
[
 "2011/07/28",
18.30005,
185000 
],
[
 "2011/07/29",
17.80005,
185000 
],
[
 "2011/08/01",
17.99998,
187000 
],
[
 "2011/08/02",
17.84995,
186000 
],
[
 "2011/08/03",
17.75004,
191000 
],
[
 "2011/08/04",
17.49998,
200000 
],
[
 "2011/08/05",
16.29994,
208000 
],
[
 "2011/08/08",
15.25004,
214000 
],
[
 "2011/08/09",
15.49998,
222000 
],
[
 "2011/08/10",
16.29994,
229000 
],
[
 "2011/08/11",
16.15002,
229000 
],
[
 "2011/08/12",
16.10001,
229000 
],
[
 "2011/08/15",
16.29994,
229000 
],
[
 "2011/08/16",
16.10001,
116000 
],
[
 "2011/08/17",
16.15002,
116000 
],
[
 "2011/08/18",
15.89996,
116000 
],
[
 "2011/08/19",
15.20003,
117000 
],
[
 "2011/08/22",
15.80005,
117000 
],
[
 "2011/08/23",
16.10001,
118000 
],
[
 "2011/08/24",
15.99998,
118000 
],
[
 "2011/08/25",
15.89996,
118000 
],
[
 "2011/08/26",
15.89996,
118000 
],
[
 "2011/08/29",
15.99998,
119000 
],
[
 "2011/08/30",
16.05,
119000 
],
[
 "2011/08/31",
15.99998,
119000 
],
[
 "2011/09/01",
15.94997,
119000 
],
[
 "2011/09/02",
15.94997,
118000 
],
[
 "2011/09/05",
15.84995,
117000 
],
[
 "2011/09/06",
15.49998,
117000 
],
[
 "2011/09/07",
15.29994,
119000 
],
[
 "2011/09/08",
15.60001,
119000 
],
[
 "2011/09/09",
15.65002,
119000 
],
[
 "2011/09/13",
15.39996,
119000 
],
[
 "2011/09/14",
14.99999,
119000 
],
[
 "2011/09/15",
14.89996,
39000 
],
[
 "2011/09/16",
15.15002,
39000 
],
[
 "2011/09/19",
14.99999,
39000 
],
[
 "2011/09/20",
14.99999,
39000 
],
[
 "2011/09/21",
15.05,
39000 
],
[
 "2011/09/22",
14.49999,
39000 
],
[
 "2011/09/23",
13.99999,
39000 
],
[
 "2011/09/26",
13.20003,
39000 
],
[
 "2011/09/27",
13.44998,
39000 
],
[
 "2011/09/28",
13.75004,
39000 
],
[
 "2011/09/29",
13.99999,
39000 
],
[
 "2011/09/30",
13.84995,
39000 
],
[
 "2011/10/03",
13.70003,
39000 
],
[
 "2011/10/04",
13.79994,
40000 
],
[
 "2011/10/05",
13.79994,
40000 
],
[
 "2011/10/06",
13.94997,
40000 
],
[
 "2011/10/07",
14.10001,
40000 
],
[
 "2011/10/11",
14.34995,
40000 
],
[
 "2011/10/12",
14.29994,
40000 
],
[
 "2011/10/13",
14.44997,
40000 
],
[
 "2011/10/14",
14.25004,
85000 
],
[
 "2011/10/17",
14.44997,
85000 
],
[
 "2011/10/18",
14.20003,
85000 
],
[
 "2011/10/19",
14.25004,
85000 
],
[
 "2011/10/20",
14.25004,
85000 
],
[
 "2011/10/21",
14.29994,
85000 
],
[
 "2011/10/24",
14.80005,
85000 
],
[
 "2011/10/25",
14.80005,
85000 
],
[
 "2011/10/26",
14.89996,
85000 
],
[
 "2011/10/27",
15.34995,
86000 
],
[
 "2011/10/28",
15.44997,
86000 
],
[
 "2011/10/31",
15.20003,
86000 
],
[
 "2011/11/01",
15.20003,
84000 
],
[
 "2011/11/02",
14.94997,
84000 
],
[
 "2011/11/03",
14.94997,
84000 
],
[
 "2011/11/04",
15.05,
84000 
],
[
 "2011/11/07",
14.94997,
84000 
],
[
 "2011/11/08",
14.94997,
85000 
],
[
 "2011/11/09",
15.05,
85000 
],
[
 "2011/11/10",
14.70003,
85000 
],
[
 "2011/11/11",
14.60001,
85000 
],
[
 "2011/11/14",
14.99999,
84000 
],
[
 "2011/11/15",
14.75004,
84000 
],
[
 "2011/11/16",
14.55,
84000 
],
[
 "2011/11/17",
14.49999,
68000 
],
[
 "2011/11/18",
14.34995,
68000 
],
[
 "2011/11/21",
13.84995,
69000 
],
[
 "2011/11/22",
13.55,
68000 
],
[
 "2011/11/23",
13.10001,
68000 
],
[
 "2011/11/24",
13.34995,
69000 
],
[
 "2011/11/25",
12.99999,
69000 
],
[
 "2011/11/28",
13.15002,
69000 
],
[
 "2011/11/29",
13.34995,
70000 
],
[
 "2011/11/30",
13.10001,
70000 
],
[
 "2011/12/01",
13.49999,
69000 
],
[
 "2011/12/02",
13.44998,
69000 
],
[
 "2011/12/05",
13.34995,
68000 
],
[
 "2011/12/06",
13.39996,
68000 
],
[
 "2011/12/07",
13.94997,
69000 
],
[
 "2011/12/08",
13.65002,
69000 
],
[
 "2011/12/09",
13.70003,
69000 
],
[
 "2011/12/12",
13.75004,
69000 
],
[
 "2011/12/13",
13.79994,
69000 
],
[
 "2011/12/14",
13.75004,
75000 
],
[
 "2011/12/15",
13.70003,
81000 
],
[
 "2011/12/16",
13.75004,
81000 
],
[
 "2011/12/19",
13.44998,
81000 
],
[
 "2011/12/20",
13.39996,
81000 
],
[
 "2011/12/21",
14.29994,
81000 
],
[
 "2011/12/22",
14.34995,
82000 
],
[
 "2011/12/23",
14.34995,
81000 
],
[
 "2011/12/26",
14.39996,
81000 
],
[
 "2011/12/27",
14.25004,
82000 
],
[
 "2011/12/28",
14.20003,
82000 
],
[
 "2011/12/29",
14.15002,
82000 
],
[
 "2011/12/30",
14.20003,
81000 
],
[
 "2012/01/06",
14.10001,
80000 
],
[
 "2012/01/09",
14.20003,
80000 
],
[
 "2012/01/10",
14.25004,
80000 
],
[
 "2012/01/11",
14.55,
80000 
],
[
 "2012/01/12",
14.34995,
79000 
],
[
 "2012/01/13",
14.44997,
78000 
],
[
 "2012/01/16",
14.34995,
78000 
],
[
 "2012/01/17",
14.44997,
77000 
],
[
 "2012/01/18",
14.20003,
77000 
],
[
 "2012/01/30",
14.29994,
75000 
],
[
 "2012/01/31",
14.65002,
75000 
],
[
 "2012/02/01",
14.70003,
75000 
],
[
 "2012/02/02",
14.89996,
74000 
],
[
 "2012/02/03",
14.80005,
74000 
],
[
 "2012/02/06",
15.15002,
74000 
],
[
 "2012/02/07",
14.94997,
74000 
],
[
 "2012/02/08",
14.99999,
72000 
],
[
 "2012/02/09",
14.99999,
72000 
],
[
 "2012/02/10",
15.10001,
72000 
],
[
 "2012/02/13",
15.10001,
72000 
],
[
 "2012/02/14",
15.05,
71000 
],
[
 "2012/02/15",
16.10001,
70000 
],
[
 "2012/02/16",
15.44997,
82000 
],
[
 "2012/02/17",
15.29994,
103000 
],
[
 "2012/02/20",
15.44997,
102000 
],
[
 "2012/02/21",
15.39996,
102000 
],
[
 "2012/02/22",
15.75004,
102000 
],
[
 "2012/02/23",
15.75004,
102000 
],
[
 "2012/02/24",
16.15002,
100000 
],
[
 "2012/02/29",
16.89996,
100000 
],
[
 "2012/03/01",
16.49998,
100000 
],
[
 "2012/03/02",
16.39996,
100000 
],
[
 "2012/03/05",
15.75004,
99000 
],
[
 "2012/03/06",
15.55,
99000 
],
[
 "2012/03/07",
15.55,
98000 
],
[
 "2012/03/08",
15.70003,
97000 
],
[
 "2012/03/09",
15.75004,
97000 
],
[
 "2012/03/12",
15.75004,
97000 
],
[
 "2012/03/13",
15.60001,
98000 
],
[
 "2012/03/14",
15.80005,
61000 
],
[
 "2012/03/15",
15.80005,
25000 
],
[
 "2012/03/16",
15.70003,
25000 
],
[
 "2012/03/19",
15.65002,
25000 
],
[
 "2012/03/20",
15.55,
25000 
],
[
 "2012/03/21",
15.55,
25000 
],
[
 "2012/03/22",
15.55,
25000 
],
[
 "2012/03/23",
15.60001,
25000 
],
[
 "2012/03/26",
15.60001,
25000 
],
[
 "2012/03/27",
15.60001,
25000 
],
[
 "2012/03/28",
15.60001,
25000 
],
[
 "2012/03/29",
15.05,
25000 
],
[
 "2012/03/30",
15.10001,
25000 
],
[
 "2012/04/02",
14.99999,
25000 
],
[
 "2012/04/03",
14.70003,
25000 
],
[
 "2012/04/05",
14.49999,
25000 
],
[
 "2012/04/06",
14.75004,
25000 
],
[
 "2012/04/09",
14.49999,
25000 
],
[
 "2012/04/10",
14.49999,
24000 
],
[
 "2012/04/11",
14.44997,
24000 
],
[
 "2012/04/12",
14.60001,
24000 
],
[
 "2012/04/13",
14.80005,
24000 
],
[
 "2012/04/16",
14.89996,
24000 
],
[
 "2012/04/17",
14.60001,
24000 
],
[
 "2012/04/18",
14.55,
24000 
],
[
 "2012/04/19",
14.49999,
24000 
],
[
 "2012/04/20",
14.44997,
24000 
],
[
 "2012/04/23",
14.10001,
24000 
],
[
 "2012/04/24",
14.05,
24000 
],
[
 "2012/04/25",
13.99999,
24000 
],
[
 "2012/04/26",
13.94997,
24000 
],
[
 "2012/04/27",
13.84995,
24000 
],
[
 "2012/04/30",
13.94997,
24000 
],
[
 "2012/05/02",
14.10001,
24000 
],
[
 "2012/05/03",
13.99999,
24000 
],
[
 "2012/05/04",
14.25004,
24000 
],
[
 "2012/05/07",
13.99999,
24000 
],
[
 "2012/05/08",
14.49999,
24000 
],
[
 "2012/05/09",
14.20003,
24000 
],
[
 "2012/05/10",
14.29994,
24000 
],
[
 "2012/05/11",
14.05,
24000 
],
[
 "2012/05/14",
13.70003,
24000 
],
[
 "2012/05/15",
13.70003,
24000 
],
[
 "2012/05/16",
13.49999,
24000 
],
[
 "2012/05/17",
13.39996,
24000 
],
[
 "2012/05/18",
12.99999,
24000 
],
[
 "2012/05/21",
13.30006,
24000 
],
[
 "2012/05/22",
13.44998,
24000 
],
[
 "2012/05/23",
13.25004,
24000 
],
[
 "2012/05/24",
13.20003,
24000 
],
[
 "2012/05/25",
13.05,
24000 
],
[
 "2012/05/28",
13.34995,
24000 
],
[
 "2012/05/29",
13.70003,
24000 
],
[
 "2012/05/30",
13.55,
24000 
],
[
 "2012/05/31",
13.44998,
24000 
],
[
 "2012/06/01",
13.39996,
24000 
],
[
 "2012/06/04",
12.89996,
24000 
],
[
 "2012/06/05",
13.15002,
24000 
],
[
 "2012/06/06",
13.25004,
24000 
],
[
 "2012/06/07",
13.15002,
24000 
],
[
 "2012/06/08",
13.10001,
24000 
],
[
 "2012/06/11",
13.15002,
24000 
],
[
 "2012/06/12",
13.20003,
24000 
],
[
 "2012/06/13",
13.15002,
24000 
],
[
 "2012/06/14",
13.20003,
24000 
],
[
 "2012/06/15",
13.25004,
24000 
],
[
 "2012/06/18",
13.55,
24000 
],
[
 "2012/06/19",
13.60001,
24000 
],
[
 "2012/06/20",
13.49999,
24000 
],
[
 "2012/06/21",
13.55,
24000 
],
[
 "2012/06/22",
13.49999,
24000 
],
[
 "2012/06/25",
13.39996,
24000 
],
[
 "2012/06/26",
13.25004,
24000 
],
[
 "2012/06/27",
13.15002,
24000 
],
[
 "2012/06/28",
13.15002,
24000 
],
[
 "2012/06/29",
13.20003,
24000 
],
[
 "2012/07/02",
13.30006,
24000 
],
[
 "2012/07/03",
13.44998,
24000 
],
[
 "2012/07/04",
13.65002,
24000 
],
[
 "2012/07/05",
13.60001,
23000 
],
[
 "2012/07/06",
13.60001,
23000 
],
[
 "2012/07/09",
13.49999,
23000 
],
[
 "2012/07/10",
14.05,
23000 
],
[
 "2012/07/11",
13.94997,
23000 
],
[
 "2012/07/12",
14.05,
23000 
],
[
 "2012/07/13",
13.79994,
23000 
],
[
 "2012/07/16",
13.79994,
23000 
],
[
 "2012/07/17",
13.79994,
23000 
],
[
 "2012/07/18",
13.84995,
23000 
],
[
 "2012/07/19",
14.05,
23000 
],
[
 "2012/07/20",
13.99999,
23000 
],
[
 "2012/07/23",
13.94997,
23000 
],
[
 "2012/07/24",
13.84995,
23000 
],
[
 "2012/07/25",
13.84995,
23000 
],
[
 "2012/07/26",
13.84995,
23000 
],
[
 "2012/07/27",
14.05,
23000 
],
[
 "2012/07/30",
14.44997,
23000 
],
[
 "2012/07/31",
14.70003,
23000 
],
[
 "2012/08/01",
14.49999,
23000 
],
[
 "2012/08/03",
14.44997,
23000 
],
[
 "2012/08/06",
14.65002,
23000 
],
[
 "2012/08/07",
14.75004,
23000 
],
[
 "2012/08/08",
14.65002,
23000 
],
[
 "2012/08/09",
14.65002,
23000 
],
[
 "2012/08/10",
14.49999,
23000 
],
[
 "2012/08/13",
14.44997,
23000 
],
[
 "2012/08/14",
14.94997,
23000 
],
[
 "2012/08/15",
14.75004,
23000 
],
[
 "2012/08/16",
14.65002,
23000 
],
[
 "2012/08/17",
14.70003,
23000 
],
[
 "2012/08/20",
14.55,
23000 
],
[
 "2012/08/21",
14.70003,
23000 
],
[
 "2012/08/22",
14.65002,
23000 
],
[
 "2012/08/23",
14.65002,
23000 
],
[
 "2012/08/24",
14.70003,
23000 
],
[
 "2012/08/27",
14.65002,
23000 
],
[
 "2012/08/28",
14.25004,
23000 
],
[
 "2012/08/29",
14.20003,
23000 
],
[
 "2012/08/30",
14.05,
23000 
],
[
 "2012/08/31",
13.84995,
23000 
],
[
 "2012/09/03",
13.84995,
23000 
],
[
 "2012/09/04",
13.94997,
23000 
],
[
 "2012/09/05",
13.84995,
23000 
],
[
 "2012/09/06",
13.75004,
23000 
],
[
 "2012/09/07",
13.94997,
23000 
],
[
 "2012/09/10",
14.29994,
23000 
],
[
 "2012/09/11",
14.10001,
23000 
],
[
 "2012/09/12",
14.29994,
23000 
],
[
 "2012/09/13",
14.15002,
23000 
],
[
 "2012/09/14",
14.20003,
23000 
],
[
 "2012/09/17",
14.39996,
23000 
],
[
 "2012/09/18",
14.34995,
23000 
],
[
 "2012/09/19",
15.10001,
23000 
],
[
 "2012/09/20",
14.84995,
23000 
],
[
 "2012/09/21",
15.25004,
23000 
],
[
 "2012/09/24",
15.20003,
23000 
],
[
 "2012/09/25",
14.84995,
23000 
],
[
 "2012/09/26",
14.94997,
23000 
],
[
 "2012/09/27",
14.70003,
23000 
],
[
 "2012/09/28",
14.60001,
23000 
],
[
 "2012/10/01",
14.55,
23000 
],
[
 "2012/10/02",
14.49999,
23000 
],
[
 "2012/10/03",
14.29994,
23000 
],
[
 "2012/10/04",
14.49999,
23000 
],
[
 "2012/10/05",
14.75004,
23000 
],
[
 "2012/10/08",
14.49999,
23000 
],
[
 "2012/10/09",
14.29994,
23000 
],
[
 "2012/10/11",
14.29994,
23000 
],
[
 "2012/10/12",
14.10001,
23000 
],
[
 "2012/10/15",
13.94997,
23000 
],
[
 "2012/10/16",
13.89996,
23000 
],
[
 "2012/10/17",
13.94997,
23000 
],
[
 "2012/10/18",
13.89996,
96000 
],
[
 "2012/10/19",
13.99999,
168000 
],
[
 "2012/10/22",
13.89996,
168000 
],
[
 "2012/10/23",
13.89996,
168000 
],
[
 "2012/10/24",
13.70003,
168000 
],
[
 "2012/10/25",
13.70003,
168000 
],
[
 "2012/10/26",
13.10001,
168000 
],
[
 "2012/10/29",
13.20003,
168000 
],
[
 "2012/10/30",
13.34995,
168000 
],
[
 "2012/10/31",
13.79994,
168000 
],
[
 "2012/11/01",
13.75004,
168000 
],
[
 "2012/11/02",
13.79994,
168000 
],
[
 "2012/11/05",
13.89996,
168000 
],
[
 "2012/11/06",
13.79994,
168000 
],
[
 "2012/11/07",
13.94997,
168000 
],
[
 "2012/11/08",
13.79994,
168000 
],
[
 "2012/11/09",
14.10001,
168000 
],
[
 "2012/11/12",
14.60001,
168000 
],
[
 "2012/11/13",
14.29994,
168000 
],
[
 "2012/11/14",
14.29994,
168000 
],
[
 "2012/11/15",
14.29994,
168000 
],
[
 "2012/11/16",
14.39996,
168000 
],
[
 "2012/11/19",
14.34995,
168000 
],
[
 "2012/11/20",
14.39996,
168000 
],
[
 "2012/11/21",
14.25004,
168000 
],
[
 "2012/11/22",
14.20003,
168000 
],
[
 "2012/11/23",
14.39996,
168000 
],
[
 "2012/11/26",
14.49999,
168000 
],
[
 "2012/11/27",
14.49999,
168000 
],
[
 "2012/11/28",
14.55,
233000 
],
[
 "2012/11/29",
14.60001,
233000 
],
[
 "2012/11/30",
14.70003,
233000 
],
[
 "2012/12/03",
14.89996,
218000 
],
[
 "2012/12/04",
14.99999,
193000 
],
[
 "2012/12/05",
14.89996,
176000 
],
[
 "2012/12/06",
14.99999,
157000 
],
[
 "2012/12/07",
14.94997,
150000 
],
[
 "2012/12/10",
15.05,
150000 
],
[
 "2012/12/11",
14.89996,
150000 
],
[
 "2012/12/12",
14.94997,
150000 
],
[
 "2012/12/13",
14.99999,
150000 
],
[
 "2012/12/14",
14.99999,
140000 
],
[
 "2012/12/17",
14.89996,
135000 
],
[
 "2012/12/18",
14.99999,
135000 
],
[
 "2012/12/19",
14.89996,
135000 
],
[
 "2012/12/20",
14.89996,
135000 
],
[
 "2012/12/21",
14.89996,
127000 
],
[
 "2012/12/24",
15.10001,
127000 
],
[
 "2012/12/25",
15.10001,
127000 
],
[
 "2012/12/26",
15.05,
127000 
],
[
 "2012/12/27",
15.05,
127000 
],
[
 "2012/12/28",
15.25004,
127000 
],
[
 "2013/01/02",
15.39996,
127000 
],
[
 "2013/01/03",
15.49998,
126000 
],
[
 "2013/01/04",
15.55,
128000 
],
[
 "2013/01/07",
15.60001,
130000 
],
[
 "2013/01/08",
15.39996,
117000 
],
[
 "2013/01/09",
15.34995,
86000 
],
[
 "2013/01/10",
15.49998,
86000 
],
[
 "2013/01/11",
15.55,
89000 
],
[
 "2013/01/14",
15.44997,
89000 
],
[
 "2013/01/15",
15.39996,
91000 
],
[
 "2013/01/16",
15.20003,
95000 
],
[
 "2013/01/17",
14.80005,
97000 
],
[
 "2013/01/18",
14.99999,
97000 
],
[
 "2013/01/21",
15.29994,
100000 
],
[
 "2013/01/22",
15.25004,
101000 
],
[
 "2013/01/23",
15.39996,
101000 
],
[
 "2013/01/24",
15.10001,
100000 
],
[
 "2013/01/25",
15.10001,
100000 
],
[
 "2013/01/28",
15.10001,
100000 
],
[
 "2013/01/29",
15.10001,
100000 
],
[
 "2013/01/30",
15.15002,
100000 
],
[
 "2013/01/31",
15.10001,
102000 
],
[
 "2013/02/01",
15.10001,
102000 
],
[
 "2013/02/04",
15.15002,
116000 
],
[
 "2013/02/05",
15.29994,
129000 
],
[
 "2013/02/06",
16.25004,
127000 
],
[
 "2013/02/18",
15.84995,
127000 
],
[
 "2013/02/19",
15.80005,
126000 
],
[
 "2013/02/20",
15.70003,
126000 
],
[
 "2013/02/21",
15.65002,
125000 
],
[
 "2013/02/22",
15.60001,
123000 
],
[
 "2013/02/25",
15.55,
123000 
],
[
 "2013/02/26",
15.44997,
123000 
],
[
 "2013/02/27",
15.49998,
123000 
],
[
 "2013/03/01",
15.49998,
123000 
],
[
 "2013/03/04",
15.34995,
123000 
],
[
 "2013/03/05",
15.49998,
123000 
],
[
 "2013/03/06",
15.44997,
116000 
],
[
 "2013/03/07",
15.49998,
116000 
],
[
 "2013/03/08",
15.49998,
116000 
],
[
 "2013/03/11",
15.39996,
108000 
],
[
 "2013/03/12",
16.05,
108000 
],
[
 "2013/03/13",
15.84995,
107000 
],
[
 "2013/03/14",
15.60001,
106000 
],
[
 "2013/03/15",
15.55,
105000 
],
[
 "2013/03/18",
15.34995,
104000 
],
[
 "2013/03/19",
15.44997,
104000 
],
[
 "2013/03/20",
15.39996,
104000 
],
[
 "2013/03/21",
15.39996,
104000 
],
[
 "2013/03/22",
15.44997,
104000 
],
[
 "2013/03/25",
15.44997,
104000 
],
[
 "2013/03/26",
15.44997,
104000 
],
[
 "2013/03/27",
15.49998,
104000 
],
[
 "2013/03/28",
15.44997,
104000 
],
[
 "2013/03/29",
15.60001,
104000 
],
[
 "2013/04/01",
15.60001,
104000 
],
[
 "2013/04/02",
15.60001,
104000 
],
[
 "2013/04/03",
15.55,
104000 
],
[
 "2013/04/08",
14.89996,
104000 
],
[
 "2013/04/09",
14.94997,
104000 
],
[
 "2013/04/10",
14.99999,
104000 
],
[
 "2013/04/11",
15.29994,
104000 
],
[
 "2013/04/12",
15.20003,
104000 
],
[
 "2013/04/15",
14.99999,
103000 
],
[
 "2013/04/16",
14.80005,
103000 
],
[
 "2013/04/17",
15.10001,
66000 
],
[
 "2013/04/18",
15.20003,
66000 
],
[
 "2013/04/19",
15.10001,
66000 
],
[
 "2013/04/22",
15.05,
66000 
],
[
 "2013/04/23",
15.20003,
65000 
],
[
 "2013/04/24",
15.15002,
65000 
],
[
 "2013/04/25",
15.10001,
64000 
],
[
 "2013/04/26",
15.20003,
64000 
],
[
 "2013/04/29",
15.29994,
63000 
],
[
 "2013/04/30",
15.34995,
63000 
],
[
 "2013/05/02",
15.29994,
63000 
],
[
 "2013/05/03",
15.29994,
62000 
],
[
 "2013/05/06",
15.34995,
61000 
],
[
 "2013/05/07",
15.49998,
61000 
],
[
 "2013/05/08",
15.39996,
61000 
],
[
 "2013/05/09",
15.49998,
61000 
],
[
 "2013/05/10",
15.60001,
61000 
],
[
 "2013/05/13",
15.44997,
60000 
],
[
 "2013/05/14",
15.49998,
60000 
],
[
 "2013/05/15",
15.49998,
60000 
],
[
 "2013/05/16",
15.70003,
60000 
],
[
 "2013/05/17",
15.84995,
60000 
],
[
 "2013/05/20",
15.99998,
60000 
],
[
 "2013/05/21",
15.84995,
60000 
],
[
 "2013/05/22",
15.84995,
57000 
],
[
 "2013/05/23",
15.60001,
57000 
],
[
 "2013/05/24",
15.65002,
57000 
],
[
 "2013/05/27",
15.94997,
57000 
],
[
 "2013/05/28",
15.89996,
57000 
],
[
 "2013/05/29",
15.84995,
57000 
],
[
 "2013/05/30",
15.84995,
57000 
],
[
 "2013/05/31",
15.84995,
57000 
],
[
 "2013/06/03",
15.94997,
57000 
],
[
 "2013/06/04",
15.99998,
57000 
],
[
 "2013/06/05",
15.84995,
57000 
],
[
 "2013/06/06",
15.80005,
57000 
],
[
 "2013/06/07",
15.75004,
57000 
],
[
 "2013/06/10",
15.75004,
57000 
],
[
 "2013/06/11",
15.65002,
78000 
],
[
 "2013/06/13",
15.65002,
97000 
],
[
 "2013/06/14",
15.55,
97000 
],
[
 "2013/06/17",
15.44997,
97000 
],
[
 "2013/06/18",
15.44997,
97000 
],
[
 "2013/06/19",
15.49998,
97000 
],
[
 "2013/06/20",
15.55,
97000 
],
[
 "2013/06/21",
15.44997,
97000 
],
[
 "2013/06/24",
15.49998,
97000 
],
[
 "2013/06/25",
15.55,
97000 
],
[
 "2013/06/26",
15.75004,
97000 
],
[
 "2013/06/27",
15.89996,
97000 
],
[
 "2013/06/28",
15.84995,
97000 
],
[
 "2013/07/01",
15.84995,
97000 
],
[
 "2013/07/02",
15.89996,
97000 
],
[
 "2013/07/03",
15.84995,
97000 
],
[
 "2013/07/04",
15.89996,
97000 
],
[
 "2013/07/05",
16.15002,
149000 
],
[
 "2013/07/08",
16.25004,
149000 
],
[
 "2013/07/09",
15.39996,
149000 
],
[
 "2013/07/10",
15.20003,
149000 
],
[
 "2013/07/11",
15.20003,
149000 
],
[
 "2013/07/12",
15.55,
149000 
],
[
 "2013/07/15",
15.44997,
149000 
],
[
 "2013/07/16",
15.39996,
149000 
],
[
 "2013/07/17",
15.44997,
149000 
],
[
 "2013/07/18",
15.39996,
166000 
],
[
 "2013/07/19",
15.29994,
149000 
],
[
 "2013/07/22",
15.25004,
227000 
],
[
 "2013/07/23",
15.29994,
311000 
],
[
 "2013/07/24",
15.44997,
392000 
],
[
 "2013/07/25",
15.44997,
472000 
],
[
 "2013/07/26",
15.39996,
552000 
],
[
 "2013/07/29",
15.34995,
552000 
],
[
 "2013/07/30",
15.39996,
539000 
],
[
 "2013/07/31",
15.29994,
538000 
],
[
 "2013/08/01",
15.34995,
538000 
],
[
 "2013/08/02",
15.29994,
538000 
],
[
 "2013/08/05",
15.44997,
538000 
],
[
 "2013/08/06",
15.29994,
538000 
],
[
 "2013/08/07",
15.25004,
538000 
],
[
 "2013/08/08",
15.25004,
538000 
],
[
 "2013/08/09",
15.29994,
538000 
],
[
 "2013/08/12",
15.34995,
538000 
],
[
 "2013/08/13",
15.34995,
538000 
],
[
 "2013/08/14",
15.05,
538000 
],
[
 "2013/08/15",
14.84995,
538000 
],
[
 "2013/08/16",
14.80005,
524000 
],
[
 "2013/08/19",
14.80005,
524000 
],
[
 "2013/08/20",
14.89996,
524000 
],
[
 "2013/08/22",
14.80005,
524000 
],
[
 "2013/08/23",
14.80005,
524000 
],
[
 "2013/08/26",
14.80005,
524000 
],
[
 "2013/08/27",
14.75004,
524000 
],
[
 "2013/08/28",
14.55,
524000 
],
[
 "2013/08/29",
14.49999,
524000 
],
[
 "2013/08/30",
14.80005,
524000 
],
[
 "2013/09/02",
14.70003,
524000 
],
[
 "2013/09/03",
14.75004,
524000 
],
[
 "2013/09/04",
14.80005,
524000 
],
[
 "2013/09/05",
14.89996,
523000 
],
[
 "2013/09/06",
14.89996,
523000 
],
[
 "2013/09/09",
14.84995,
522000 
],
[
 "2013/09/10",
14.80005,
522000 
],
[
 "2013/09/11",
14.70003,
602000 
],
[
 "2013/09/12",
14.75004,
538000 
],
[
 "2013/09/13",
14.99999,
475000 
],
[
 "2013/09/16",
14.89996,
475000 
],
[
 "2013/09/17",
14.89996,
475000 
],
[
 "2013/09/18",
14.80005,
475000 
],
[
 "2013/09/23",
14.89996,
475000 
],
[
 "2013/09/24",
14.94997,
535000 
],
[
 "2013/09/25",
14.94997,
535000 
],
[
 "2013/09/26",
14.89996,
535000 
],
[
 "2013/09/27",
14.84995,
535000 
],
[
 "2013/09/30",
14.75004,
535000 
],
[
 "2013/10/01",
14.60001,
535000 
],
[
 "2013/10/02",
14.75004,
535000 
],
[
 "2013/10/03",
15.55,
535000 
],
[
 "2013/10/04",
15.20003,
725000 
],
[
 "2013/10/07",
15.29994,
725000 
],
[
 "2013/10/08",
15.29994,
725000 
],
[
 "2013/10/09",
15.29994,
725000 
],
[
 "2013/10/11",
15.10001,
725000 
],
[
 "2013/10/14",
15.10001,
725000 
],
[
 "2013/10/15",
15.29994,
725000 
],
[
 "2013/10/16",
15.44997,
725000 
],
[
 "2013/10/17",
15.60001,
725000 
],
[
 "2013/10/18",
15.60001,
725000 
],
[
 "2013/10/21",
15.60001,
725000 
],
[
 "2013/10/22",
15.55,
725000 
],
[
 "2013/10/23",
15.29994,
725000 
],
[
 "2013/10/24",
15.44997,
725000 
],
[
 "2013/10/25",
15.29994,
725000 
],
[
 "2013/10/28",
15.34995,
725000 
],
[
 "2013/10/29",
15.44997,
725000 
],
[
 "2013/10/30",
15.34995,
725000 
],
[
 "2013/10/31",
15.39996,
735000 
],
[
 "2013/11/01",
15.29994,
735000 
],
[
 "2013/11/04",
15.20003,
735000 
],
[
 "2013/11/05",
14.89996,
735000 
],
[
 "2013/11/06",
14.94997,
735000 
],
[
 "2013/11/07",
14.84995,
735000 
],
[
 "2013/11/08",
14.94997,
735000 
],
[
 "2013/11/11",
14.94997,
735000 
],
[
 "2013/11/12",
14.99999,
735000 
],
[
 "2013/11/13",
14.99999,
735000 
],
[
 "2013/11/14",
15.05,
735000 
],
[
 "2013/11/15",
15.20003,
735000 
],
[
 "2013/11/18",
15.29994,
735000 
],
[
 "2013/11/19",
15.39996,
735000 
],
[
 "2013/11/20",
15.29994,
735000 
],
[
 "2013/11/21",
15.39996,
735000 
],
[
 "2013/11/22",
15.34995,
735000 
],
[
 "2013/11/25",
15.44997,
735000 
],
[
 "2013/11/26",
15.44997,
735000 
],
[
 "2013/11/27",
15.44997,
735000 
],
[
 "2013/11/28",
15.60001,
735000 
],
[
 "2013/11/29",
15.60001,
735000 
],
[
 "2013/12/02",
15.55,
735000 
],
[
 "2013/12/03",
15.55,
735000 
],
[
 "2013/12/04",
15.55,
735000 
],
[
 "2013/12/05",
15.49998,
735000 
],
[
 "2013/12/06",
15.60001,
735000 
],
[
 "2013/12/09",
15.70003,
735000 
],
[
 "2013/12/10",
15.75004,
735000 
],
[
 "2013/12/11",
15.70003,
735000 
],
[
 "2013/12/12",
15.60001,
735000 
],
[
 "2013/12/13",
15.75004,
735000 
],
[
 "2013/12/16",
15.75004,
735000 
],
[
 "2013/12/17",
15.70003,
735000 
],
[
 "2013/12/18",
15.70003,
735000 
],
[
 "2013/12/19",
15.75004,
735000 
],
[
 "2013/12/20",
15.70003,
735000 
],
[
 "2013/12/23",
15.80005,
735000 
],
[
 "2013/12/24",
15.75004,
734000 
],
[
 "2013/12/25",
15.60001,
734000 
],
[
 "2013/12/26",
15.60001,
734000 
],
[
 "2013/12/27",
15.70003,
734000 
],
[
 "2013/12/30",
15.70003,
734000 
],
[
 "2013/12/31",
15.80005,
734000 
],
[
 "2014/01/02",
15.99998,
734000 
],
[
 "2014/01/03",
15.94997,
733000 
],
[
 "2014/01/06",
15.80005,
805000 
],
[
 "2014/01/07",
15.80005,
805000 
],
[
 "2014/01/08",
15.94997,
805000 
],
[
 "2014/01/09",
15.94997,
805000 
],
[
 "2014/01/10",
15.94997,
805000 
],
[
 "2014/01/13",
15.89996,
805000 
],
[
 "2014/01/14",
15.84995,
805000 
],
[
 "2014/01/15",
15.80005,
805000 
],
[
 "2014/01/16",
15.75004,
805000 
],
[
 "2014/01/17",
15.84995,
805000 
],
[
 "2014/01/20",
15.99998,
805000 
],
[
 "2014/01/21",
15.89996,
805000 
],
[
 "2014/01/22",
15.89996,
805000 
],
[
 "2014/01/23",
15.89996,
805000 
],
[
 "2014/01/24",
15.89996,
805000 
],
[
 "2014/01/27",
15.75004,
805000 
],
[
 "2014/02/05",
15.55,
805000 
],
[
 "2014/02/06",
15.49998,
805000 
],
[
 "2014/02/07",
15.65002,
805000 
],
[
 "2014/02/10",
15.75004,
805000 
],
[
 "2014/02/11",
15.60001,
805000 
],
[
 "2014/02/12",
15.49998,
805000 
],
[
 "2014/02/13",
15.60001,
805000 
],
[
 "2014/02/14",
15.70003,
805000 
],
[
 "2014/02/17",
15.75004,
805000 
],
[
 "2014/02/18",
15.84995,
804000 
],
[
 "2014/02/19",
15.94997,
804000 
],
[
 "2014/02/20",
15.89996,
804000 
],
[
 "2014/02/21",
15.89996,
804000 
],
[
 "2014/02/24",
15.94997,
804000 
],
[
 "2014/02/25",
15.94997,
804000 
],
[
 "2014/02/26",
16.29994,
804000 
],
[
 "2014/02/27",
16.25004,
804000 
],
[
 "2014/03/03",
17.35006,
804000 
],
[
 "2014/03/04",
17.04999,
804000 
],
[
 "2014/03/05",
17.75004,
804000 
],
[
 "2014/03/06",
17.75004,
804000 
],
[
 "2014/03/07",
17.20003,
804000 
],
[
 "2014/03/10",
18.1,
804000 
],
[
 "2014/03/11",
17.89996,
1114000 
],
[
 "2014/03/12",
18.70003,
1309000 
],
[
 "2014/03/13",
19.04999,
2019000 
],
[
 "2014/03/14",
18.89996,
2019000 
],
[
 "2014/03/17",
19.35006,
2084000 
],
[
 "2014/03/18",
19.1,
2083000 
],
[
 "2014/03/19",
19.70003,
2483000 
],
[
 "2014/03/20",
19.84995,
2593000 
],
[
 "2014/03/21",
19.99998,
2593000 
],
[
 "2014/03/24",
19.39996,
2593000 
],
[
 "2014/03/25",
19.99998,
2593000 
],
[
 "2014/03/26",
19.89996,
2593000 
],
[
 "2014/03/27",
19.89996,
2593000 
],
[
 "2014/03/28",
19.75004,
2593000 
],
[
 "2014/03/31",
20.49998,
2593000 
],
[
 "2014/04/01",
20.30005,
2598000 
],
[
 "2014/04/02",
20.54999,
2598000 
],
[
 "2014/04/03",
20.54999,
2598000 
],
[
 "2014/04/07",
20.15001,
2598000 
],
[
 "2014/04/08",
20.1,
2598000 
],
[
 "2014/04/09",
20.34994,
2598000 
],
[
 "2014/04/10",
19.94997,
2598000 
],
[
 "2014/04/11",
19.70003,
2598000 
],
[
 "2014/04/14",
19.89996,
2598000 
],
[
 "2014/04/15",
20.15001,
3154000 
],
[
 "2014/04/16",
21.49998,
3534000 
],
[
 "2014/04/17",
21.84994,
3884000 
],
[
 "2014/04/18",
22.1,
3884000 
],
[
 "2014/04/21",
22.15001,
3884000 
],
[
 "2014/04/22",
22.30005,
3884000 
],
[
 "2014/04/23",
22.39995,
3884000 
],
[
 "2014/04/24",
22.6,
5609000 
],
[
 "2014/04/25",
22.99998,
5996000 
],
[
 "2014/04/28",
23.34994,
7369000 
],
[
 "2014/04/29",
24.94996,
8198000 
],
[
 "2014/04/30",
26.65001,
9862000 
],
[
 "2014/05/02",
25.80004,
11093000 
],
[
 "2014/05/05",
25.25003,
11594000 
],
[
 "2014/05/06",
26.25003,
11534000 
],
[
 "2014/05/07",
25.39995,
10747000 
],
[
 "2014/05/08",
24.94996,
10537000 
],
[
 "2014/05/09",
24.94996,
10537000 
],
[
 "2014/05/12",
26.04998,
10537000 
],
[
 "2014/05/13",
25.85005,
10742000 
],
[
 "2014/05/14",
25.54999,
9742000 
],
[
 "2014/05/15",
25.25003,
9592000 
],
[
 "2014/05/16",
25.30004,
8592000 
],
[
 "2014/05/19",
25.15001,
7487000 
],
[
 "2014/05/20",
24.99997,
7341000 
],
[
 "2014/05/21",
25.1,
7341000 
],
[
 "2014/05/22",
25.44996,
7492000 
],
[
 "2014/05/23",
25.6,
7677000 
],
[
 "2014/05/26",
25.1,
7700000 
],
[
 "2014/05/27",
23.49998,
6376000 
],
[
 "2014/05/28",
23.70002,
6316000 
],
[
 "2014/05/29",
23.65001,
6136000 
],
[
 "2014/05/30",
23.99997,
4665000 
],
[
 "2014/06/03",
24.39995,
3876000 
],
[
 "2014/06/04",
25.39995,
3876000 
],
[
 "2014/06/05",
25.39995,
3876000 
],
[
 "2014/06/06",
25.30004,
3896000 
],
[
 "2014/06/09",
25.30004,
3616000 
],
[
 "2014/06/10",
25.54999,
3415000 
],
[
 "2014/06/11",
26.39995,
4945000 
],
[
 "2014/06/12",
26.15001,
5017000 
],
[
 "2014/06/13",
26.35005,
4887000 
],
[
 "2014/06/16",
25.89995,
4885000 
],
[
 "2014/06/17",
25.85005,
5385000 
],
[
 "2014/06/18",
26.20002,
5834000 
],
[
 "2014/06/19",
25.75003,
5935000 
],
[
 "2014/06/20",
26.39995,
6695000 
],
[
 "2014/06/23",
26.65001,
8011000 
],
[
 "2014/06/24",
26.99997,
8072000 
],
[
 "2014/06/25",
26.80004,
8084000 
],
[
 "2014/06/26",
28.65001,
9028000 
],
[
 "2014/06/27",
29.25003,
9238000 
],
[
 "2014/06/30",
28.94996,
9338000 
],
[
 "2014/07/01",
28.30004,
9198000 
],
[
 "2014/07/02",
27.85005,
9219000 
],
[
 "2014/07/03",
28.44996,
8994000 
],
[
 "2014/07/04",
27.94996,
9233000 
],
[
 "2014/07/07",
27.65001,
9039000 
],
[
 "2014/07/08",
27.80004,
8988000 
],
[
 "2014/07/09",
28.09999,
8988000 
],
[
 "2014/07/10",
27.89995,
8988000 
],
[
 "2014/07/11",
26.1,
8966000 
],
[
 "2014/07/14",
25.99997,
8842000 
],
[
 "2014/07/15",
26.75003,
8839000 
],
[
 "2014/07/16",
27.04998,
8354000 
],
[
 "2014/07/17",
26.94996,
8354000 
],
[
 "2014/07/18",
25.85715,
8354000 
],
[
 "2014/07/21",
26.52386,
8354000 
],
[
 "2014/07/22",
26.61901,
8354000 
],
[
 "2014/07/24",
26.71427,
8354000 
],
[
 "2014/07/25",
26.47623,
8354000 
],
[
 "2014/07/28",
26.47623,
8454000 
],
[
 "2014/07/29",
26.19045,
8398000 
],
[
 "2014/07/30",
26.95242,
8377000 
],
[
 "2014/07/31",
27.00005,
8527000 
],
[
 "2014/08/01",
26.66664,
8527000 
],
[
 "2014/08/04",
26.66664,
8527000 
],
[
 "2014/08/05",
26.24996,
8527000 
],
[
 "2014/08/06",
25.79995,
8527000 
],
[
 "2014/08/07",
25.04997,
8677000 
],
[
 "2014/08/08",
24.75,
8677000 
],
[
 "2014/08/11",
25.55003,
8615000 
],
[
 "2014/08/12",
25.39999,
8306500 
],
[
 "2014/08/13",
27.14998,
7744500 
],
[
 "2014/08/14",
26.55004,
7246500 
],
[
 "2014/08/15",
26.69997,
7206500 
],
[
 "2014/08/18",
26.30001,
7196500 
],
[
 "2014/08/19",
26.34995,
7096500 
],
[
 "2014/08/20",
26.24996,
6968500 
],
[
 "2014/08/21",
25.79995,
6688500 
],
[
 "2014/08/22",
26.20002,
6438500 
],
[
 "2014/08/25",
26.30001,
6438500 
],
[
 "2014/08/26",
26.69997,
6438500 
],
[
 "2014/08/27",
26.85001,
6408500 
],
[
 "2014/08/28",
27.24997,
6291500 
],
[
 "2014/08/29",
27.04999,
6191500 
],
[
 "2014/09/01",
27.30002,
5941500 
],
[
 "2014/09/02",
26.89995,
5736500 
],
[
 "2014/09/03",
27.24997,
5514500 
],
[
 "2014/09/04",
27.00005,
5464500 
],
[
 "2014/09/05",
26.75002,
5261500 
],
[
 "2014/09/09",
26.75002,
4948000 
],
[
 "2014/09/10",
27.00005,
4928000 
],
[
 "2014/09/11",
26.69997,
4721000 
],
[
 "2014/09/12",
26.30001,
4278000 
],
[
 "2014/09/15",
26.04998,
4130000 
],
[
 "2014/09/16",
26.04998,
4127000 
],
[
 "2014/09/17",
26.20002,
3957000 
],
[
 "2014/09/18",
26.00004,
3857000 
],
[
 "2014/09/19",
26.20002,
3857000 
],
[
 "2014/09/22",
26.24996,
3857000 
],
[
 "2014/09/23",
26.00004,
3562000 
],
[
 "2014/09/24",
26.00004,
3512000 
],
[
 "2014/09/25",
25.90005,
3126000 
],
[
 "2014/09/26",
25.75001,
3106350 
],
[
 "2014/09/29",
25.49998,
3022350 
],
[
 "2014/09/30",
25.39999,
2764850 
],
[
 "2014/10/01",
25.49998,
2664850 
],
[
 "2014/10/02",
25.35005,
2664850 
],
[
 "2014/10/03",
25.45004,
2364850 
],
[
 "2014/10/06",
25.39999,
2364850 
],
[
 "2014/10/07",
25.24995,
2364850 
],
[
 "2014/10/08",
25.39999,
2364850 
],
[
 "2014/10/09",
25.75001,
2364850 
],
[
 "2014/10/13",
24.14995,
2364850 
],
[
 "2014/10/14",
23.80004,
2364850 
],
[
 "2014/10/15",
22.15004,
2364850 
],
[
 "2014/10/16",
23.04995,
2261950 
],
[
 "2014/10/17",
22.49995,
2261950 
],
[
 "2014/10/20",
24.04996,
3081950 
],
[
 "2014/10/21",
23.84998,
3084950 
],
[
 "2014/10/22",
23.84998,
3084950 
],
[
 "2014/10/23",
23.84998,
3089950 
],
[
 "2014/10/24",
23.35003,
3089950 
],
[
 "2014/10/27",
23.19999,
3089950 
],
[
 "2014/10/28",
23.74999,
3089950 
],
[
 "2014/10/29",
24.49997,
3089950 
],
[
 "2014/10/30",
24.45003,
3089950 
],
[
 "2014/10/31",
25.10002,
3089950 
],
[
 "2014/11/03",
25.39999,
3089950 
],
[
 "2014/11/04",
25.35005,
3089950 
],
[
 "2014/11/05",
25.00003,
3089950 
],
[
 "2014/11/06",
25.10002,
3089950 
],
[
 "2014/11/07",
25.24995,
3089950 
],
[
 "2014/11/10",
25.39999,
3089950 
],
[
 "2014/11/11",
25.65002,
3089950 
],
[
 "2014/11/12",
25.90005,
3089950 
],
[
 "2014/11/13",
25.65002,
3089950 
],
[
 "2014/11/14",
25.59997,
3089950 
],
[
 "2014/11/17",
25.65002,
3089950 
],
[
 "2014/11/18",
25.49998,
3089950 
],
[
 "2014/11/19",
25.49998,
3089950 
],
[
 "2014/11/20",
25.49998,
3089950 
],
[
 "2014/11/21",
25.39999,
3089950 
],
[
 "2014/11/24",
25.39999,
3089950 
],
[
 "2014/11/25",
25.45004,
3089950 
],
[
 "2014/11/26",
25.24995,
2949950 
],
[
 "2014/11/27",
25.04997,
2738950 
],
[
 "2014/11/28",
24.90004,
2738950 
],
[
 "2014/12/01",
24.94998,
2738950 
],
[
 "2014/12/02",
25.00003,
2538950 
],
[
 "2014/12/03",
24.90004,
2338950 
],
[
 "2014/12/04",
25.14996,
2108950 
],
[
 "2014/12/05",
25.20001,
2112950 
],
[
 "2014/12/08",
25.20001,
2112950 
],
[
 "2014/12/09",
25.00003,
1942950 
],
[
 "2014/12/10",
24.84999,
1942950 
],
[
 "2014/12/11",
24.69995,
1772950 
],
[
 "2014/12/12",
24.69995,
1617950 
],
[
 "2014/12/15",
24.45003,
1437950 
],
[
 "2014/12/16",
24.65001,
1442950 
],
[
 "2014/12/17",
24.35004,
1442950 
],
[
 "2014/12/18",
24.49997,
1442950 
],
[
 "2014/12/19",
24.49997,
1442950 
],
[
 "2014/12/22",
24.69995,
1442950 
],
[
 "2014/12/23",
24.94998,
1442950 
],
[
 "2014/12/24",
25.10002,
1442950 
],
[
 "2014/12/25",
24.94998,
1322950 
],
[
 "2014/12/26",
25.00003,
1212950 
],
[
 "2014/12/29",
25.24995,
1082950 
],
[
 "2014/12/30",
25.20001,
1082950 
],
[
 "2014/12/31",
25.24995,
1082950 
],
[
 "2015/01/05",
25.24995,
1082950 
],
[
 "2015/01/06",
24.90004,
1082950 
],
[
 "2015/01/07",
24.75,
1082950 
],
[
 "2015/01/08",
24.94998,
1082950 
],
[
 "2015/01/09",
25.04997,
1050950 
],
[
 "2015/01/12",
24.49997,
850950 
],
[
 "2015/01/13",
24.59996,
535950 
],
[
 "2015/01/14",
24.35004,
505950 
],
[
 "2015/01/15",
24.39998,
505950 
],
[
 "2015/01/16",
24.39998,
505950 
],
[
 "2015/01/19",
24.84999,
505950 
],
[
 "2015/01/20",
25.14996,
505950 
],
[
 "2015/01/21",
25.49998,
505950 
],
[
 "2015/01/22",
25.55003,
469950 
],
[
 "2015/01/23",
25.69996,
469950 
],
[
 "2015/01/26",
26.10003,
469950 
],
[
 "2015/01/27",
26.85001,
1484950 
],
[
 "2015/01/28",
27.79997,
2941950 
],
[
 "2015/01/29",
27.69998,
3391950 
],
[
 "2015/01/30",
27.5,
3440950 
],
[
 "2015/02/02",
27.10004,
3516950 
],
[
 "2015/02/03",
27.20003,
3516950 
],
[
 "2015/02/04",
27.34996,
3653950 
],
[
 "2015/02/06",
28.99996,
3978950 
],
[
 "2015/02/09",
28.99996,
3978950 
],
[
 "2015/02/10",
28.85003,
4170950 
],
[
 "2015/02/11",
28.79998,
4120950 
],
[
 "2015/02/12",
28.54995,
4120950 
],
[
 "2015/02/13",
28.6,
4120950 
],
[
 "2015/02/24",
27.95001,
4120950 
],
[
 "2015/02/25",
27.79997,
3824950 
],
[
 "2015/02/26",
28.20004,
3824950 
],
[
 "2015/03/02",
27.79997,
3674950 
],
[
 "2015/03/03",
27.69998,
3514950 
],
[
 "2015/03/04",
27.65004,
3505950 
],
[
 "2015/03/05",
27.75003,
3505950 
],
[
 "2015/03/06",
27.69998,
3447950 
],
[
 "2015/03/09",
28.05,
3292950 
],
[
 "2015/03/10",
27.79997,
3292950 
],
[
 "2015/03/11",
27.40001,
3062950 
],
[
 "2015/03/12",
27.30002,
2822950 
],
[
 "2015/03/13",
27.5,
2674950 
],
[
 "2015/03/16",
27.59999,
2665950 
],
[
 "2015/03/17",
27.40001,
2515950 
],
[
 "2015/03/18",
27.10004,
2265950 
],
[
 "2015/03/19",
27.00005,
1965950 
],
[
 "2015/03/20",
27.20003,
1662950 
],
[
 "2015/03/23",
27.10004,
1662950 
],
[
 "2015/03/24",
27.75003,
1662950 
],
[
 "2015/03/25",
27.75003,
1662950 
],
[
 "2015/03/26",
28.24998,
1662950 
],
[
 "2015/03/27",
27.95001,
1662950 
],
[
 "2015/03/30",
27.95001,
1632950 
],
[
 "2015/03/31",
28.95002,
1502950 
],
[
 "2015/04/01",
28.6,
1373950 
],
[
 "2015/04/02",
28.44996,
1295950 
],
[
 "2015/04/07",
28.99996,
1105950 
],
[
 "2015/04/08",
28.79998,
1055950 
],
[
 "2015/04/09",
28.85003,
986950 
],
[
 "2015/04/10",
29.15,
986950 
],
[
 "2015/04/13",
28.95002,
1348950 
],
[
 "2015/04/14",
29.15,
1211950 
],
[
 "2015/04/15",
28.99996,
1254950 
],
[
 "2015/04/16",
29.20005,
1174950 
],
[
 "2015/04/17",
29.24999,
1174950 
],
[
 "2015/04/20",
29.05001,
1291950 
],
[
 "2015/04/21",
28.50001,
1291950 
],
[
 "2015/04/22",
28.20004,
1201950 
],
[
 "2015/04/23",
28.65005,
1201950 
],
[
 "2015/04/24",
28.30003,
1201950 
],
[
 "2015/04/27",
27.89996,
1201950 
],
[
 "2015/04/28",
28.05,
1200950 
],
[
 "2015/04/29",
28.34997,
1200950 
],
[
 "2015/04/30",
28.40002,
1200950 
],
[
 "2015/05/04",
28.20004,
1200950 
],
[
 "2015/05/05",
28.05,
1200950 
],
[
 "2015/05/06",
27.85002,
1200950 
],
[
 "2015/05/07",
27.5,
1200950 
],
[
 "2015/05/08",
27.14998,
1200950 
],
[
 "2015/05/11",
26.4,
1235950 
],
[
 "2015/05/12",
26.75002,
1235950 
],
[
 "2015/05/13",
27.04999,
1235950 
],
[
 "2015/05/14",
27.20003,
1236950 
],
[
 "2015/05/15",
27.34996,
1236950 
],
[
 "2015/05/18",
27.89996,
1236950 
],
[
 "2015/05/19",
27.59999,
1236950 
],
[
 "2015/05/20",
27.55005,
1236950 
],
[
 "2015/05/21",
27.65004,
1236950 
],
[
 "2015/05/22",
27.69998,
1236950 
],
[
 "2015/05/25",
27.5,
1236950 
],
[
 "2015/05/26",
27.24997,
1236950 
],
[
 "2015/05/27",
27.00005,
1236950 
],
[
 "2015/05/28",
27.04999,
1218950 
],
[
 "2015/05/29",
27.04999,
1218950 
],
[
 "2015/06/01",
26.85001,
1218950 
],
[
 "2015/06/02",
26.59998,
1218950 
],
[
 "2015/06/03",
26.14997,
1218950 
],
[
 "2015/06/04",
25.35005,
1229950 
],
[
 "2015/06/05",
25.55003,
1227950 
],
[
 "2015/06/08",
25.85,
1227950 
],
[
 "2015/06/09",
25.00003,
1227950 
],
[
 "2015/06/10",
25.04997,
1101950 
],
[
 "2015/06/11",
24.94998,
1101950 
],
[
 "2015/06/12",
24.90004,
1101950 
],
[
 "2015/06/15",
24.59996,
1101950 
],
[
 "2015/06/16",
24.25005,
1101950 
],
[
 "2015/06/17",
24.14995,
1101950 
],
[
 "2015/06/18",
24.80005,
1101950 
],
[
 "2015/06/22",
25.45004,
1088100 
],
[
 "2015/06/23",
25.24995,
1088100 
],
[
 "2015/06/24",
24.94998,
1072100 
],
[
 "2015/06/25",
25.35005,
692100 
],
[
 "2015/06/26",
25.55003,
361100 
],
[
 "2015/06/29",
26.04998,
361100 
],
[
 "2015/06/30",
26.00004,
179100 
],
[
 "2015/07/01",
26.14997,
179100 
],
[
 "2015/07/02",
25.94999,
179100 
],
[
 "2015/07/03",
25.90005,
179100 
],
[
 "2015/07/06",
25.65002,
179100 
],
[
 "2015/07/07",
25.69996,
179100 
],
[
 "2015/07/08",
25.45004,
179100 
],
[
 "2015/07/09",
25.00003,
143100 
],
[
 "2015/07/13",
25.24995,
143100 
],
[
 "2015/07/14",
25.39999,
143100 
],
[
 "2015/07/15",
25.14996,
145100 
],
[
 "2015/07/16",
25.24995,
145100 
],
[
 "2015/07/17",
25.10002,
148100 
],
[
 "2015/07/20",
24.90004,
148100 
],
[
 "2015/07/21",
25.10002,
148100 
],
[
 "2015/07/22",
25.3,
148100 
],
[
 "2015/07/23",
25.10002,
148100 
],
[
 "2015/07/24",
25.00003,
149100 
],
[
 "2015/07/27",
24.59996,
149100 
],
[
 "2015/07/28",
24.49997,
152100 
],
[
 "2015/07/29",
24.49997,
152100 
],
[
 "2015/07/30",
24.84999,
122100 
],
[
 "2015/07/31",
25.3,
122100 
],
[
 "2015/08/03",
25.00003,
94100 
],
[
 "2015/08/04",
25.00003,
94100 
],
[
 "2015/08/05",
25.24995,
94100 
],
[
 "2015/08/06",
25.20001,
94100 
],
[
 "2015/08/07",
25.04997,
94100 
],
[
 "2015/08/10",
25.45004,
94100 
],
[
 "2015/08/11",
25.49998,
94100 
],
[
 "2015/08/12",
23.1364,
94100 
],
[
 "2015/08/13",
23.0909,
94100 
],
[
 "2015/08/14",
22.9091,
94100 
],
[
 "2015/08/17",
22.7273,
94100 
],
[
 "2015/08/18",
22.8182,
94100 
],
[
 "2015/08/19",
20.5,
94100 
],
[
 "2015/08/20",
20.35,
94100 
],
[
 "2015/08/21",
19.55,
94100 
],
[
 "2015/08/24",
18,
-173900 
],
[
 "2015/08/25",
18.3,
-465900 
],
[
 "2015/08/26",
18.85,
-706900 
],
[
 "2015/08/27",
19.4,
-706900 
],
[
 "2015/08/28",
19.6,
-706900 
],
[
 "2015/08/31",
19.65,
-710900 
],
[
 "2015/09/01",
19.8,
-717900 
],
[
 "2015/09/02",
19.65,
-717900 
],
[
 "2015/09/03",
19.65,
-717900 
],
[
 "2015/09/04",
19.6,
-717900 
],
[
 "2015/09/07",
19.65,
-717900 
],
[
 "2015/09/08",
19.65,
-717900 
],
[
 "2015/09/09",
20.25,
-717900 
],
[
 "2015/09/10",
20.2,
-717900 
],
[
 "2015/09/11",
20.7,
-717900 
],
[
 "2015/09/14",
20.55,
-717900 
],
[
 "2015/09/15",
21.3,
-717900 
],
[
 "2015/09/16",
21.5,
-717900 
],
[
 "2015/09/17",
21.6,
-717900 
],
[
 "2015/09/18",
21.75,
-736900 
],
[
 "2015/09/21",
21.45,
-754900 
],
[
 "2015/09/22",
21.75,
-754900 
],
[
 "2015/09/23",
21.55,
-754900 
],
[
 "2015/09/24",
21.2,
-754900 
],
[
 "2015/09/25",
21.45,
-754900 
],
[
 "2015/09/30",
21.4,
-754900 
],
[
 "2015/10/01",
21.65,
-754900 
],
[
 "2015/10/02",
21.45,
-751900 
],
[
 "2015/10/05",
21.7,
-751900 
],
[
 "2015/10/06",
21.65,
-751900 
],
[
 "2015/10/07",
21.65,
-751900 
],
[
 "2015/10/08",
21.5,
-830900 
],
[
 "2015/10/12",
21.8,
-836000 
],
[
 "2015/10/13",
21.7,
-836000 
],
[
 "2015/10/14",
21.65,
-836000 
],
[
 "2015/10/15",
21.65,
-836000 
],
[
 "2015/10/16",
21.95,
-836000 
],
[
 "2015/10/19",
22.25,
-836000 
],
[
 "2015/10/20",
22.1,
-836000 
],
[
 "2015/10/21",
21.9,
-836000 
],
[
 "2015/10/22",
22,
-836000 
],
[
 "2015/10/23",
21.85,
-836000 
],
[
 "2015/10/26",
21.75,
-836000 
],
[
 "2015/10/27",
22.4,
-836000 
],
[
 "2015/10/28",
22.35,
-836000 
],
[
 "2015/10/29",
22.15,
-836000 
],
[
 "2015/10/30",
22.05,
-836000 
],
[
 "2015/11/02",
22.15,
-836000 
],
[
 "2015/11/03",
22.1,
-836000 
],
[
 "2015/11/04",
22.05,
-832000 
],
[
 "2015/11/05",
22.1,
-832000 
],
[
 "2015/11/06",
22,
-832000 
],
[
 "2015/11/09",
21.9,
-832000 
],
[
 "2015/11/10",
21.75,
-832000 
],
[
 "2015/11/11",
21.3,
-832000 
],
[
 "2015/11/12",
22,
-682000 
],
[
 "2015/11/13",
22.3,
-682000 
],
[
 "2015/11/16",
22.25,
-682000 
],
[
 "2015/11/17",
22.1,
-682000 
],
[
 "2015/11/18",
21.9,
-682000 
],
[
 "2015/11/19",
21.9,
-612000 
],
[
 "2015/11/20",
21.55,
-544000 
],
[
 "2015/11/23",
21.75,
-489000 
],
[
 "2015/11/24",
21.9,
-489000 
],
[
 "2015/11/25",
22.45,
-324000 
],
[
 "2015/11/26",
23.9,
879000 
],
[
 "2015/11/27",
24.2,
979000 
],
[
 "2015/11/30",
24,
1409000 
],
[
 "2015/12/01",
24.05,
1409000 
],
[
 "2015/12/02",
24.45,
1409000 
],
[
 "2015/12/03",
23.75,
1434000 
],
[
 "2015/12/04",
23.75,
1434000 
],
[
 "2015/12/07",
23.75,
1483000 
],
[
 "2015/12/08",
23.55,
1483000 
],
[
 "2015/12/09",
23,
1483000 
],
[
 "2015/12/10",
23.3,
1500000 
],
[
 "2015/12/11",
22.8,
1500000 
],
[
 "2015/12/14",
22.4,
1500000 
],
[
 "2015/12/15",
22.65,
1500000 
],
[
 "2015/12/16",
23,
1500000 
],
[
 "2015/12/17",
22.9,
1518000 
],
[
 "2015/12/18",
23.2,
1518000 
],
[
 "2015/12/21",
23.3,
1518000 
],
[
 "2015/12/22",
23.05,
1468000 
],
[
 "2015/12/23",
22.9,
1418000 
],
[
 "2015/12/24",
23,
1418000 
],
[
 "2015/12/25",
22.95,
1418000 
],
[
 "2015/12/28",
23,
1436000 
],
[
 "2015/12/29",
22.8,
1366000 
],
[
 "2015/12/30",
22.8,
1324000 
],
[
 "2015/12/31",
23,
1324000 
],
[
 "2016/01/04",
23.1,
1348000 
],
[
 "2016/01/05",
22.65,
1348000 
],
[
 "2016/01/06",
22.25,
1348000 
],
[
 "2016/01/07",
21.85,
1348000 
],
[
 "2016/01/08",
22.3,
1348000 
],
[
 "2016/01/11",
22.1,
1348000 
],
[
 "2016/01/12",
21.95,
1348000 
],
[
 "2016/01/13",
22.15,
1348000 
],
[
 "2016/01/14",
21.85,
1278000 
],
[
 "2016/01/15",
21.9,
1274000 
],
[
 "2016/01/18",
22.3,
1104000 
],
[
 "2016/01/19",
22,
874000 
],
[
 "2016/01/20",
21.7,
870000 
],
[
 "2016/01/21",
21.6,
870000 
],
[
 "2016/01/22",
21.55,
870000 
],
[
 "2016/01/25",
21.9,
870000 
],
[
 "2016/01/26",
21.75,
870000 
],
[
 "2016/01/27",
21.7,
801000 
],
[
 "2016/01/28",
21.9,
801000 
],
[
 "2016/01/29",
22.1,
801000 
],
[
 "2016/02/01",
22.3,
659000 
],
[
 "2016/02/02",
22.2,
659000 
],
[
 "2016/02/03",
22.2,
659000 
],
[
 "2016/02/15",
22.2,
659000 
],
[
 "2016/02/16",
22.3,
549000 
],
[
 "2016/02/17",
22.05,
549000 
],
[
 "2016/02/18",
22.2,
549000 
],
[
 "2016/02/19",
22.5,
449000 
],
[
 "2016/02/22",
22.5,
449000 
],
[
 "2016/02/23",
22.5,
410000 
],
[
 "2016/02/24",
22.65,
345500 
],
[
 "2016/02/25",
22.8,
345500 
],
[
 "2016/02/26",
22.8,
345500 
],
[
 "2016/03/01",
22.95,
345500 
],
[
 "2016/03/02",
22.9,
198500 
],
[
 "2016/03/03",
23.35,
198500 
],
[
 "2016/03/04",
23.4,
198500 
],
[
 "2016/03/07",
23.6,
198500 
],
[
 "2016/03/08",
23.7,
198500 
],
[
 "2016/03/09",
23.95,
328500 
],
[
 "2016/03/10",
24.25,
328500 
],
[
 "2016/03/11",
24.45,
896500 
],
[
 "2016/03/14",
25.25,
1306500 
],
[
 "2016/03/15",
25.5,
1356500 
],
[
 "2016/03/16",
25.5,
1356500 
],
[
 "2016/03/17",
25.05,
1356500 
],
[
 "2016/03/18",
25.25,
1356500 
],
[
 "2016/03/21",
25.2,
1356500 
],
[
 "2016/03/22",
25.4,
1356500 
],
[
 "2016/03/23",
25.65,
1626500 
],
[
 "2016/03/24",
25.55,
1826500 
],
[
 "2016/03/25",
25.5,
1826500 
],
[
 "2016/03/28",
25.25,
1826500 
],
[
 "2016/03/29",
24.85,
1896500 
],
[
 "2016/03/30",
24.6,
1896500 
],
[
 "2016/03/31",
24.8,
1896500 
],
[
 "2016/04/01",
25.35,
1925500 
],
[
 "2016/04/06",
26.3,
1925500 
],
[
 "2016/04/07",
25.85,
1925500 
],
[
 "2016/04/08",
25.9,
2046500 
],
[
 "2016/04/11",
26.15,
2127500 
],
[
 "2016/04/12",
25.6,
2127500 
],
[
 "2016/04/13",
25.75,
2127500 
],
[
 "2016/04/14",
26.7,
2168500 
],
[
 "2016/04/15",
27.5,
2829500 
],
[
 "2016/04/18",
27.85,
3406500 
],
[
 "2016/04/19",
27.8,
3681500 
],
[
 "2016/04/20",
27.6,
3854500 
],
[
 "2016/04/21",
28,
4004500 
],
[
 "2016/04/22",
28.25,
4072500 
],
[
 "2016/04/25",
27.9,
4072500 
],
[
 "2016/04/26",
28.15,
4232500 
],
[
 "2016/04/27",
28.55,
4382500 
],
[
 "2016/04/28",
28.1,
4532500 
],
[
 "2016/04/29",
27.95,
4532500 
],
[
 "2016/05/03",
27.85,
4527500 
],
[
 "2016/05/04",
27.1,
4283500 
],
[
 "2016/05/05",
27.5,
4430500 
],
[
 "2016/05/06",
27.95,
4596500 
],
[
 "2016/05/09",
27.65,
4596500 
],
[
 "2016/05/10",
28.35,
5188500 
],
[
 "2016/05/11",
28.7,
6020500 
],
[
 "2016/05/12",
28.95,
6223500 
],
[
 "2016/05/13",
28.4,
5863500 
],
[
 "2016/05/16",
28.7,
5910500 
],
[
 "2016/05/17",
28.35,
6343500 
],
[
 "2016/05/18",
29,
6206500 
],
[
 "2016/05/19",
28.55,
6829500 
] 
];
data.addColumn('string','date');
data.addColumn('number','Close');
data.addColumn('number','trust_accumu');
data.addRows(datajson);
return(data);
}
 
// jsDrawChart
function drawChartLineChartID16b0292bef9f() {
var data = gvisDataLineChartID16b0292bef9f();
var options = {};
options["allowHtml"] = true;
options["title"] = "1215 投信買賣超累計";
options["titleTextStyle"] = {fontName:'Courier',fontSize:32};
options["width"] =   1200;
options["height"] =    600;
options["series"] = [{color:'green', targetAxisIndex: 0,
                           lineWidth: 2},
                           {color: 'blue',targetAxisIndex: 1,
                           lineWidth: 2, lineDashStyle: [4, 1]}];
options["vAxes"] = [{title:'Close'}, {title:'投信買賣超累計'}];


    var chart = new google.visualization.LineChart(
    document.getElementById('LineChartID16b0292bef9f')
    );
    chart.draw(data,options);
    

}
  
 
// jsDisplayChart
(function() {
var pkgs = window.__gvisPackages = window.__gvisPackages || [];
var callbacks = window.__gvisCallbacks = window.__gvisCallbacks || [];
var chartid = "corechart";
  
// Manually see if chartid is in pkgs (not all browsers support Array.indexOf)
var i, newPackage = true;
for (i = 0; newPackage && i < pkgs.length; i++) {
if (pkgs[i] === chartid)
newPackage = false;
}
if (newPackage)
  pkgs.push(chartid);
  
// Add the drawChart function to the global list of callbacks
callbacks.push(drawChartLineChartID16b0292bef9f);
})();
function displayChartLineChartID16b0292bef9f() {
  var pkgs = window.__gvisPackages = window.__gvisPackages || [];
  var callbacks = window.__gvisCallbacks = window.__gvisCallbacks || [];
  window.clearTimeout(window.__gvisLoad);
  // The timeout is set to 100 because otherwise the container div we are
  // targeting might not be part of the document yet
  window.__gvisLoad = setTimeout(function() {
  var pkgCount = pkgs.length;
  google.load("visualization", "1", { packages:pkgs, callback: function() {
  if (pkgCount != pkgs.length) {
  // Race condition where another setTimeout call snuck in after us; if
  // that call added a package, we must not shift its callback
  return;
}
while (callbacks.length > 0)
callbacks.shift()();
} });
}, 100);
}
 
// jsFooter
</script>
 
<!-- jsChart -->  
<script type="text/javascript" src="https://www.google.com/jsapi?callback=displayChartLineChartID16b0292bef9f"></script>
 
<!-- divChart -->
  
<div id="LineChartID16b0292bef9f" 
  style="width: 1200; height: 600;">
</div>