Angular 차트 추세선
Ignite UI for Angular에서 추세선은 추세를 식별하거나 데이터에서 패턴을 찾는 데 도움이 됩니다. 추세선은 항상 차트에 바인딩된 데이터 포인트 앞에 렌더링되며 IgxCategoryChartComponent, IgxFinancialChartComponent 및 IgxDataChartComponent에서 지원됩니다(스택 시리즈, 모양 시리즈 및 범위 시리즈 제외).
추세선은 기본적으로 꺼져 있지만 trendLineType 속성을 설정하여 활성화할 수 있습니다. 또한 브러시, 기간 및 두께와 같은 추세선의 여러 모양 속성을 수정할 수 있습니다.
추세선에는 활성화된 후 대시 배열을 적용할 수 있는 기능도 있습니다. TrendLineDashArray 속성을 숫자 배열로 설정하면 됩니다. 숫자형 배열은 추세선 대시의 길이를 나타냅니다.
Angular 차트 추세선 예
다음 샘플은 IgxFinancialChartComponent 2013년에서 2017년 사이의 Microsoft의 주식 추세를 QuinticFit 추세선이 처음 적용된 상태로 보여 줍니다. 적용되는 추세선의 유형을 변경할 수 있는 드롭다운이 있으며 가능한 모든 추세선 유형이 해당 드롭다운에 나열됩니다.
import { Injectable } from "@angular/core";
@Injectable()
export class FinancialDataService {
public getData(): any[] {
return [
{ time: new Date(2013, 1, 1), open: 268.93, high: 268.93, low: 262.80, close: 265.00, volume: 6118146 },
{ time: new Date(2013, 1, 4), open: 262.78, high: 264.68, low: 259.07, close: 259.98, volume: 3723793 },
{ time: new Date(2013, 1, 5), open: 262.00, high: 268.03, low: 261.46, close: 266.89, volume: 4013780 },
{ time: new Date(2013, 1, 6), open: 265.16, high: 266.89, low: 261.11, close: 262.22, volume: 2772204 },
{ time: new Date(2013, 1, 7), open: 264.10, high: 264.10, low: 255.11, close: 260.23, volume: 3977065 },
{ time: new Date(2013, 1, 8), open: 261.40, high: 265.25, low: 260.56, close: 261.95, volume: 3879628 },
{ time: new Date(2013, 1, 11), open: 263.20, high: 263.25, low: 256.60, close: 257.21, volume: 3407457 },
{ time: new Date(2013, 1, 12), open: 259.19, high: 260.16, low: 257.00, close: 258.70, volume: 2944730 },
{ time: new Date(2013, 1, 13), open: 261.53, high: 269.96, low: 260.30, close: 269.47, volume: 5295786 },
{ time: new Date(2013, 1, 14), open: 267.37, high: 270.65, low: 265.40, close: 269.24, volume: 3464080 },
{ time: new Date(2013, 1, 15), open: 267.63, high: 268.92, low: 263.11, close: 265.09, volume: 3981233 }
];
}
public getMulti(): any[] {
return [ this.getAmzn(), this.getGoog(), this.getMsft(), this.getTsla() ];
}
public getThree(): any[] {
return [ this.getAmzn(), this.getMsft(), this.getTsla() ];
}
public getAmzn(): any[] {
const result: any = [
{ time: new Date(2013, 1, 1), open: 268.93, high: 268.93, low: 262.80, close: 265.00, volume: 6118146 },
{ time: new Date(2013, 1, 4), open: 262.78, high: 264.68, low: 259.07, close: 259.98, volume: 3723793 },
{ time: new Date(2013, 1, 5), open: 262.00, high: 268.03, low: 261.46, close: 266.89, volume: 4013780 },
{ time: new Date(2013, 1, 6), open: 265.16, high: 266.89, low: 261.11, close: 262.22, volume: 2772204 },
{ time: new Date(2013, 1, 7), open: 264.10, high: 264.10, low: 255.11, close: 260.23, volume: 3977065 },
{ time: new Date(2013, 1, 8), open: 261.40, high: 265.25, low: 260.56, close: 261.95, volume: 3879628 },
{ time: new Date(2013, 1, 11), open: 263.20, high: 263.25, low: 256.60, close: 257.21, volume: 3407457 },
{ time: new Date(2013, 1, 12), open: 259.19, high: 260.16, low: 257.00, close: 258.70, volume: 2944730 },
{ time: new Date(2013, 1, 13), open: 261.53, high: 269.96, low: 260.30, close: 269.47, volume: 5295786 },
{ time: new Date(2013, 1, 14), open: 267.37, high: 270.65, low: 265.40, close: 269.24, volume: 3464080 },
{ time: new Date(2013, 1, 15), open: 267.63, high: 268.92, low: 263.11, close: 265.09, volume: 3981233 },
{ time: new Date(2013, 1, 19), open: 265.91, high: 270.11, low: 264.50, close: 269.75, volume: 2856410 },
{ time: new Date(2013, 1, 20), open: 270.20, high: 274.30, low: 266.37, close: 266.41, volume: 3530656 },
{ time: new Date(2013, 1, 21), open: 265.12, high: 269.48, low: 263.25, close: 265.94, volume: 3638795 },
{ time: new Date(2013, 1, 22), open: 266.62, high: 267.11, low: 261.61, close: 265.42, volume: 3125202 },
{ time: new Date(2013, 1, 25), open: 266.94, high: 268.69, low: 259.65, close: 259.87, volume: 3032709 },
{ time: new Date(2013, 1, 26), open: 260.89, high: 262.04, low: 255.73, close: 259.36, volume: 3348760 },
{ time: new Date(2013, 1, 27), open: 259.40, high: 265.83, low: 256.86, close: 263.25, volume: 2908410 },
{ time: new Date(2013, 1, 28), open: 261.81, high: 267.00, low: 260.63, close: 264.27, volume: 2668154 },
{ time: new Date(2013, 2, 1), open: 263.27, high: 266.60, low: 261.04, close: 265.74, volume: 2958799 },
{ time: new Date(2013, 2, 4), open: 265.36, high: 273.30, low: 264.14, close: 273.11, volume: 3457519 },
{ time: new Date(2013, 2, 5), open: 274.00, high: 276.68, low: 269.99, close: 275.59, volume: 3688583 },
{ time: new Date(2013, 2, 6), open: 275.76, high: 276.49, low: 271.83, close: 273.79, volume: 2051552 },
{ time: new Date(2013, 2, 7), open: 274.10, high: 274.80, low: 271.85, close: 273.88, volume: 1939787 },
{ time: new Date(2013, 2, 8), open: 275.00, high: 275.44, low: 271.50, close: 274.19, volume: 1880117 },
{ time: new Date(2013, 2, 11), open: 273.43, high: 273.99, low: 270.40, close: 271.24, volume: 1905076 },
{ time: new Date(2013, 2, 12), open: 271.00, high: 277.40, low: 270.36, close: 274.13, volume: 3246856 },
{ time: new Date(2013, 2, 13), open: 275.24, high: 276.50, low: 272.64, close: 275.10, volume: 1884215 },
{ time: new Date(2013, 2, 14), open: 269.67, high: 270.00, low: 263.53, close: 265.74, volume: 5227305 },
{ time: new Date(2013, 2, 15), open: 264.98, high: 267.26, low: 260.05, close: 261.82, volume: 4866472 },
{ time: new Date(2013, 2, 18), open: 259.30, high: 261.49, low: 257.12, close: 257.89, volume: 2721496 },
{ time: new Date(2013, 2, 19), open: 258.40, high: 259.50, low: 252.62, close: 256.41, volume: 3739566 },
{ time: new Date(2013, 2, 20), open: 258.05, high: 259.76, low: 254.55, close: 257.28, volume: 2738970 },
{ time: new Date(2013, 2, 21), open: 256.11, high: 257.00, low: 252.68, close: 253.39, volume: 2806446 },
{ time: new Date(2013, 2, 22), open: 254.55, high: 257.77, low: 252.07, close: 257.75, volume: 3126299 },
{ time: new Date(2013, 2, 25), open: 258.58, high: 259.43, low: 254.50, close: 256.02, volume: 2515058 },
{ time: new Date(2013, 2, 26), open: 257.05, high: 261.48, low: 256.28, close: 260.31, volume: 2421160 },
{ time: new Date(2013, 2, 27), open: 258.75, high: 265.93, low: 257.90, close: 265.30, volume: 2874924 },
{ time: new Date(2013, 2, 28), open: 265.82, high: 267.38, low: 264.06, close: 266.49, volume: 2473857 },
{ time: new Date(2013, 3, 1), open: 266.98, high: 267.40, low: 261.01, close: 261.61, volume: 2525200 },
{ time: new Date(2013, 3, 2), open: 262.40, high: 265.89, low: 260.55, close: 263.32, volume: 2632338 },
{ time: new Date(2013, 3, 3), open: 262.12, high: 263.67, low: 257.75, close: 259.03, volume: 2414484 },
{ time: new Date(2013, 3, 4), open: 259.23, high: 260.41, low: 256.12, close: 259.08, volume: 1964612 },
{ time: new Date(2013, 3, 5), open: 255.72, high: 256.18, low: 253.67, close: 255.48, volume: 2558157 },
{ time: new Date(2013, 3, 8), open: 255.92, high: 259.68, low: 255.63, close: 258.95, volume: 2296823 },
{ time: new Date(2013, 3, 9), open: 258.85, high: 262.61, low: 257.00, close: 261.14, volume: 2158332 },
{ time: new Date(2013, 3, 10), open: 261.78, high: 265.98, low: 259.32, close: 264.77, volume: 2322707 },
{ time: new Date(2013, 3, 11), open: 264.74, high: 270.97, low: 264.74, close: 269.85, volume: 3092065 },
{ time: new Date(2013, 3, 12), open: 270.12, high: 273.27, low: 267.02, close: 272.87, volume: 2868165 },
{ time: new Date(2013, 3, 15), open: 271.08, high: 275.12, low: 267.10, close: 267.72, volume: 3325919 },
{ time: new Date(2013, 3, 16), open: 269.31, high: 272.80, low: 268.06, close: 272.34, volume: 2138618 },
{ time: new Date(2013, 3, 17), open: 270.80, high: 270.85, low: 264.25, close: 267.40, volume: 3135291 },
{ time: new Date(2013, 3, 18), open: 266.81, high: 266.99, low: 256.60, close: 259.42, volume: 3138006 },
{ time: new Date(2013, 3, 19), open: 258.16, high: 262.88, low: 257.50, close: 260.32, volume: 2602870 },
{ time: new Date(2013, 3, 22), open: 259.35, high: 264.60, low: 258.03, close: 263.55, volume: 2119351 },
{ time: new Date(2013, 3, 23), open: 264.50, high: 269.87, low: 264.50, close: 268.90, volume: 2274694 },
{ time: new Date(2013, 3, 24), open: 269.50, high: 271.47, low: 266.81, close: 268.78, volume: 1855081 },
{ time: new Date(2013, 3, 25), open: 271.53, high: 275.80, low: 270.50, close: 274.70, volume: 6116498 },
{ time: new Date(2013, 3, 26), open: 269.97, high: 272.02, low: 252.81, close: 254.81, volume: 14035877 },
{ time: new Date(2013, 3, 29), open: 254.90, high: 257.01, low: 249.15, close: 249.74, volume: 7120310 },
{ time: new Date(2013, 3, 30), open: 249.37, high: 254.68, low: 248.56, close: 253.81, volume: 4250210 },
{ time: new Date(2013, 4, 1), open: 253.90, high: 254.20, low: 245.75, close: 248.23, volume: 4392202 },
{ time: new Date(2013, 4, 2), open: 248.94, high: 252.93, low: 245.78, close: 252.55, volume: 3936170 },
{ time: new Date(2013, 4, 3), open: 256.14, high: 259.25, low: 254.70, close: 258.05, volume: 3514674 },
{ time: new Date(2013, 4, 6), open: 258.09, high: 259.50, low: 253.42, close: 255.72, volume: 2349545 },
{ time: new Date(2013, 4, 7), open: 256.31, high: 259.74, low: 252.91, close: 257.73, volume: 3134069 },
{ time: new Date(2013, 4, 8), open: 256.87, high: 260.30, low: 255.33, close: 258.68, volume: 2677086 },
{ time: new Date(2013, 4, 9), open: 258.73, high: 263.55, low: 256.88, close: 260.16, volume: 2769255 },
{ time: new Date(2013, 4, 10), open: 260.88, high: 263.65, low: 260.21, close: 263.63, volume: 3145869 },
{ time: new Date(2013, 4, 13), open: 262.77, high: 265.88, low: 262.00, close: 264.51, volume: 2149498 },
{ time: new Date(2013, 4, 14), open: 264.50, high: 269.40, low: 264.03, close: 268.33, volume: 2700674 },
{ time: new Date(2013, 4, 15), open: 267.07, high: 269.05, low: 264.56, close: 266.56, volume: 2721687 },
{ time: new Date(2013, 4, 16), open: 265.96, high: 268.43, low: 263.85, close: 264.12, volume: 1643668 },
{ time: new Date(2013, 4, 17), open: 265.83, high: 269.98, low: 265.00, close: 269.90, volume: 2528227 },
{ time: new Date(2013, 4, 20), open: 269.00, high: 271.79, low: 266.50, close: 267.63, volume: 2209034 },
{ time: new Date(2013, 4, 21), open: 268.74, high: 270.77, low: 267.66, close: 268.86, volume: 1741466 },
{ time: new Date(2013, 4, 22), open: 267.39, high: 267.59, low: 260.80, close: 262.96, volume: 3332597 },
{ time: new Date(2013, 4, 23), open: 260.49, high: 263.17, low: 259.59, close: 261.80, volume: 2007811 },
{ time: new Date(2013, 4, 24), open: 259.85, high: 261.93, low: 258.34, close: 261.74, volume: 1696415 },
{ time: new Date(2013, 4, 28), open: 266.48, high: 271.10, low: 266.00, close: 267.29, volume: 3471096 },
{ time: new Date(2013, 4, 29), open: 265.46, high: 268.25, low: 264.84, close: 265.53, volume: 1903590 },
{ time: new Date(2013, 4, 30), open: 265.71, high: 268.57, low: 265.62, close: 266.83, volume: 1668469 },
{ time: new Date(2013, 4, 31), open: 266.00, high: 271.91, low: 265.94, close: 269.20, volume: 3374919 },
{ time: new Date(2013, 5, 3), open: 265.38, high: 269.11, low: 262.95, close: 266.88, volume: 2545284 },
{ time: new Date(2013, 5, 4), open: 267.00, high: 268.88, low: 263.02, close: 265.70, volume: 2088972 },
{ time: new Date(2013, 5, 5), open: 265.81, high: 271.66, low: 265.02, close: 267.17, volume: 3512867 },
{ time: new Date(2013, 5, 6), open: 267.75, high: 270.50, low: 264.21, close: 267.83, volume: 2476368 },
{ time: new Date(2013, 5, 7), open: 269.74, high: 280.10, low: 269.13, close: 276.87, volume: 4632539 },
{ time: new Date(2013, 5, 10), open: 276.68, high: 282.47, low: 275.24, close: 281.07, volume: 3088355 },
{ time: new Date(2013, 5, 11), open: 276.00, high: 278.41, low: 274.24, close: 274.78, volume: 3094367 },
{ time: new Date(2013, 5, 12), open: 276.60, high: 276.80, low: 270.45, close: 271.67, volume: 2239259 },
{ time: new Date(2013, 5, 13), open: 271.50, high: 276.80, low: 270.29, close: 275.79, volume: 2651715 },
{ time: new Date(2013, 5, 14), open: 275.00, high: 277.07, low: 273.44, close: 273.99, volume: 2147223 },
{ time: new Date(2013, 5, 17), open: 276.35, high: 280.20, low: 275.65, close: 278.06, volume: 2885680 },
{ time: new Date(2013, 5, 18), open: 279.08, high: 282.91, low: 278.11, close: 281.76, volume: 2147649 },
{ time: new Date(2013, 5, 19), open: 281.26, high: 283.34, low: 277.87, close: 278.16, volume: 2828375 },
{ time: new Date(2013, 5, 20), open: 275.14, high: 278.60, low: 272.39, close: 273.44, volume: 2985196 },
{ time: new Date(2013, 5, 21), open: 274.57, high: 275.84, low: 269.79, close: 273.36, volume: 4202058 },
{ time: new Date(2013, 5, 24), open: 271.29, high: 273.16, low: 265.00, close: 270.61, volume: 3866168 },
{ time: new Date(2013, 5, 25), open: 272.30, high: 273.47, low: 269.00, close: 272.09, volume: 2452910 },
{ time: new Date(2013, 5, 26), open: 273.98, high: 277.98, low: 273.50, close: 277.57, volume: 3029816 },
{ time: new Date(2013, 5, 27), open: 279.18, high: 280.20, low: 274.54, close: 277.55, volume: 2520422 },
{ time: new Date(2013, 5, 28), open: 276.19, high: 279.83, low: 276.19, close: 277.69, volume: 3193515 },
{ time: new Date(2013, 6, 1), open: 279.00, high: 283.29, low: 277.16, close: 282.10, volume: 2890065 },
{ time: new Date(2013, 6, 2), open: 281.04, high: 286.58, low: 280.59, close: 283.73, volume: 3238618 },
{ time: new Date(2013, 6, 3), open: 282.00, high: 285.40, low: 282.00, close: 284.03, volume: 1380205 },
{ time: new Date(2013, 6, 5), open: 285.00, high: 286.38, low: 282.07, close: 285.88, volume: 1985923 },
{ time: new Date(2013, 6, 8), open: 286.42, high: 291.67, low: 286.14, close: 290.59, volume: 3047197 },
{ time: new Date(2013, 6, 9), open: 291.00, high: 292.57, low: 288.01, close: 291.53, volume: 2775516 },
{ time: new Date(2013, 6, 10), open: 291.41, high: 293.34, low: 289.40, close: 292.33, volume: 1810122 },
{ time: new Date(2013, 6, 11), open: 294.99, high: 300.69, low: 292.10, close: 299.66, volume: 4007601 },
{ time: new Date(2013, 6, 12), open: 298.69, high: 307.55, low: 298.50, close: 307.55, volume: 4543264 },
{ time: new Date(2013, 6, 15), open: 307.27, high: 307.99, low: 304.35, close: 306.57, volume: 2245687 },
{ time: new Date(2013, 6, 16), open: 307.30, high: 309.39, low: 305.51, close: 306.87, volume: 2660597 },
{ time: new Date(2013, 6, 17), open: 306.97, high: 308.80, low: 305.69, close: 308.69, volume: 2031626 },
{ time: new Date(2013, 6, 18), open: 306.27, high: 306.34, low: 301.87, close: 304.11, volume: 3064359 },
{ time: new Date(2013, 6, 19), open: 304.39, high: 305.79, low: 301.91, close: 305.23, volume: 2973181 },
{ time: new Date(2013, 6, 22), open: 309.25, high: 309.25, low: 302.00, close: 303.48, volume: 2522023 },
{ time: new Date(2013, 6, 23), open: 303.16, high: 305.06, low: 300.56, close: 301.06, volume: 1999624 },
{ time: new Date(2013, 6, 24), open: 303.02, high: 303.84, low: 298.04, close: 298.94, volume: 2002745 },
{ time: new Date(2013, 6, 25), open: 299.00, high: 304.50, low: 296.75, close: 303.40, volume: 5484465 },
{ time: new Date(2013, 6, 26), open: 299.55, high: 313.62, low: 295.55, close: 312.01, volume: 8819755 },
{ time: new Date(2013, 6, 29), open: 311.07, high: 313.00, low: 305.90, close: 306.10, volume: 3213115 },
{ time: new Date(2013, 6, 30), open: 307.72, high: 309.78, low: 301.57, close: 302.41, volume: 3053775 },
{ time: new Date(2013, 6, 31), open: 303.91, high: 305.15, low: 301.00, close: 301.22, volume: 1891514 },
{ time: new Date(2013, 7, 1), open: 303.08, high: 306.21, low: 298.90, close: 305.57, volume: 2971659 },
{ time: new Date(2013, 7, 2), open: 304.63, high: 305.33, low: 301.50, close: 304.21, volume: 2508358 },
{ time: new Date(2013, 7, 5), open: 303.40, high: 303.62, low: 298.30, close: 300.99, volume: 2233258 },
{ time: new Date(2013, 7, 6), open: 300.51, high: 301.36, low: 297.52, close: 300.75, volume: 1849796 },
{ time: new Date(2013, 7, 7), open: 300.15, high: 300.99, low: 296.15, close: 296.91, volume: 1963110 },
{ time: new Date(2013, 7, 8), open: 298.52, high: 298.52, low: 292.55, close: 295.74, volume: 2346335 },
{ time: new Date(2013, 7, 9), open: 295.68, high: 299.27, low: 294.30, close: 297.26, volume: 1950386 },
{ time: new Date(2013, 7, 12), open: 295.79, high: 299.08, low: 295.26, close: 296.69, volume: 1504625 },
{ time: new Date(2013, 7, 13), open: 295.88, high: 296.37, low: 290.67, close: 293.97, volume: 2355093 },
{ time: new Date(2013, 7, 14), open: 294.29, high: 294.29, low: 290.54, close: 291.34, volume: 1415476 },
{ time: new Date(2013, 7, 15), open: 288.79, high: 289.30, low: 285.15, close: 286.47, volume: 2261493 },
{ time: new Date(2013, 7, 16), open: 286.55, high: 288.33, low: 284.50, close: 284.82, volume: 2423056 },
{ time: new Date(2013, 7, 19), open: 285.19, high: 289.56, low: 283.48, close: 285.57, volume: 2479612 },
{ time: new Date(2013, 7, 20), open: 285.88, high: 289.52, low: 285.74, close: 287.09, volume: 1586236 },
{ time: new Date(2013, 7, 21), open: 285.09, high: 288.50, low: 283.83, close: 284.57, volume: 1816344 },
{ time: new Date(2013, 7, 22), open: 284.80, high: 289.87, low: 284.80, close: 289.73, volume: 1422672 },
{ time: new Date(2013, 7, 23), open: 291.21, high: 291.50, low: 287.90, close: 290.01, volume: 1968285 },
{ time: new Date(2013, 7, 26), open: 290.43, high: 291.05, low: 285.62, close: 286.21, volume: 1718213 },
{ time: new Date(2013, 7, 27), open: 283.87, high: 285.28, low: 279.74, close: 280.93, volume: 2475991 },
{ time: new Date(2013, 7, 28), open: 280.36, high: 283.00, low: 279.33, close: 281.58, volume: 1457461 },
{ time: new Date(2013, 7, 29), open: 281.45, high: 285.98, low: 280.00, close: 283.98, volume: 1566544 },
{ time: new Date(2013, 7, 30), open: 284.59, high: 284.87, low: 280.00, close: 280.98, volume: 1534706 },
{ time: new Date(2013, 8, 3), open: 284.73, high: 291.39, low: 284.17, close: 288.80, volume: 2898422 },
{ time: new Date(2013, 8, 4), open: 288.33, high: 295.23, low: 287.58, close: 293.64, volume: 2439351 },
{ time: new Date(2013, 8, 5), open: 293.63, high: 297.00, low: 292.71, close: 294.10, volume: 1819790 },
{ time: new Date(2013, 8, 6), open: 295.33, high: 298.88, low: 290.80, close: 295.86, volume: 2293345 },
{ time: new Date(2013, 8, 9), open: 297.22, high: 299.96, low: 296.60, close: 299.71, volume: 1646244 },
{ time: new Date(2013, 8, 10), open: 300.55, high: 301.00, low: 297.22, close: 300.36, volume: 1781037 },
{ time: new Date(2013, 8, 11), open: 298.91, high: 301.86, low: 297.84, close: 299.64, volume: 1742264 },
{ time: new Date(2013, 8, 12), open: 299.39, high: 302.00, low: 297.66, close: 298.86, volume: 1606393 },
{ time: new Date(2013, 8, 13), open: 300.14, high: 300.22, low: 296.20, close: 297.92, volume: 1350645 },
{ time: new Date(2013, 8, 16), open: 299.82, high: 301.00, low: 295.26, close: 296.06, volume: 1818400 },
{ time: new Date(2013, 8, 17), open: 297.63, high: 304.65, low: 296.01, close: 304.17, volume: 2297381 },
{ time: new Date(2013, 8, 18), open: 304.06, high: 312.74, low: 302.91, close: 312.03, volume: 2946988 },
{ time: new Date(2013, 8, 19), open: 313.77, high: 314.54, low: 311.04, close: 312.06, volume: 2350946 },
{ time: new Date(2013, 8, 20), open: 312.54, high: 320.57, low: 312.41, close: 316.34, volume: 5306003 },
{ time: new Date(2013, 8, 23), open: 314.01, high: 315.90, low: 308.77, close: 311.49, volume: 1885197 },
{ time: new Date(2013, 8, 24), open: 312.43, high: 318.08, low: 311.28, close: 314.13, volume: 2033546 },
{ time: new Date(2013, 8, 25), open: 314.53, high: 316.71, low: 310.75, close: 312.65, volume: 2010249 },
{ time: new Date(2013, 8, 26), open: 313.90, high: 319.37, low: 313.26, close: 318.12, volume: 1990982 },
{ time: new Date(2013, 8, 27), open: 316.92, high: 317.21, low: 313.35, close: 316.01, volume: 1658435 },
{ time: new Date(2013, 8, 30), open: 313.41, high: 315.31, low: 311.06, close: 312.64, volume: 1625844 },
{ time: new Date(2013, 9, 1), open: 314.22, high: 321.00, low: 313.65, close: 320.95, volume: 2398999 },
{ time: new Date(2013, 9, 2), open: 318.04, high: 321.73, low: 317.52, close: 320.51, volume: 2224623 },
{ time: new Date(2013, 9, 3), open: 320.39, high: 322.92, low: 313.02, close: 314.76, volume: 2679440 },
{ time: new Date(2013, 9, 4), open: 315.13, high: 319.20, low: 312.62, close: 319.04, volume: 1814976 },
{ time: new Date(2013, 9, 7), open: 315.24, high: 315.34, low: 309.74, close: 310.03, volume: 2085725 },
{ time: new Date(2013, 9, 8), open: 311.50, high: 311.54, low: 300.27, close: 303.23, volume: 3171592 },
{ time: new Date(2013, 9, 9), open: 303.42, high: 303.50, low: 296.50, close: 298.23, volume: 3252771 },
{ time: new Date(2013, 9, 10), open: 304.63, high: 306.70, low: 302.59, close: 305.17, volume: 2557138 },
{ time: new Date(2013, 9, 11), open: 304.77, high: 310.93, low: 303.84, close: 310.89, volume: 2163093 },
{ time: new Date(2013, 9, 14), open: 309.22, high: 311.64, low: 307.00, close: 310.70, volume: 1939092 },
{ time: new Date(2013, 9, 15), open: 309.87, high: 310.79, low: 305.26, close: 306.40, volume: 2261554 },
{ time: new Date(2013, 9, 16), open: 308.38, high: 310.80, low: 305.55, close: 310.49, volume: 2180521 },
{ time: new Date(2013, 9, 17), open: 307.07, high: 311.00, low: 305.24, close: 310.77, volume: 2648384 },
{ time: new Date(2013, 9, 18), open: 319.36, high: 331.89, low: 316.75, close: 328.93, volume: 5969814 },
{ time: new Date(2013, 9, 21), open: 329.89, high: 330.00, low: 323.80, close: 326.44, volume: 2527617 },
{ time: new Date(2013, 9, 22), open: 327.72, high: 337.11, low: 325.68, close: 332.54, volume: 3942953 },
{ time: new Date(2013, 9, 23), open: 330.84, high: 331.72, low: 324.06, close: 326.76, volume: 2818158 },
{ time: new Date(2013, 9, 24), open: 329.63, high: 332.65, low: 326.75, close: 332.21, volume: 5884655 },
{ time: new Date(2013, 9, 25), open: 358.60, high: 368.40, low: 352.62, close: 363.39, volume: 12043903 },
{ time: new Date(2013, 9, 28), open: 359.92, high: 362.75, low: 357.20, close: 358.16, volume: 3635848 },
{ time: new Date(2013, 9, 29), open: 358.96, high: 362.89, low: 356.29, close: 362.70, volume: 2190763 },
{ time: new Date(2013, 9, 30), open: 362.62, high: 365.00, low: 358.65, close: 361.08, volume: 4505005 },
{ time: new Date(2013, 9, 31), open: 361.73, high: 366.00, low: 359.00, close: 364.03, volume: 2466937 },
{ time: new Date(2013, 10, 1), open: 365.63, high: 365.77, low: 356.10, close: 359.00, volume: 3332126 },
{ time: new Date(2013, 10, 4), open: 360.12, high: 361.00, low: 354.40, close: 358.74, volume: 1940496 },
{ time: new Date(2013, 10, 5), open: 356.78, high: 360.17, low: 354.84, close: 358.89, volume: 2007275 },
{ time: new Date(2013, 10, 6), open: 360.45, high: 362.87, low: 354.50, close: 356.18, volume: 2288077 },
{ time: new Date(2013, 10, 7), open: 355.86, high: 357.90, low: 341.88, close: 343.56, volume: 4250065 },
{ time: new Date(2013, 10, 8), open: 345.95, high: 351.05, low: 344.04, close: 350.31, volume: 2656865 },
{ time: new Date(2013, 10, 11), open: 350.59, high: 355.37, low: 348.06, close: 354.38, volume: 2262538 },
{ time: new Date(2013, 10, 12), open: 352.99, high: 355.48, low: 347.28, close: 349.53, volume: 2344304 },
{ time: new Date(2013, 10, 13), open: 347.40, high: 356.22, low: 345.68, close: 356.22, volume: 2777832 },
{ time: new Date(2013, 10, 14), open: 357.39, high: 368.94, low: 356.43, close: 367.40, volume: 4164128 },
{ time: new Date(2013, 10, 15), open: 367.63, high: 372.90, low: 365.55, close: 369.17, volume: 4494773 },
{ time: new Date(2013, 10, 18), open: 370.28, high: 373.49, low: 364.67, close: 366.18, volume: 2738214 },
{ time: new Date(2013, 10, 19), open: 365.82, high: 368.78, low: 362.50, close: 364.94, volume: 1904797 },
{ time: new Date(2013, 10, 20), open: 367.56, high: 367.56, low: 360.45, close: 362.57, volume: 1772984 },
{ time: new Date(2013, 10, 21), open: 364.05, high: 369.25, low: 363.30, close: 368.92, volume: 1967041 },
{ time: new Date(2013, 10, 22), open: 370.00, high: 374.50, low: 366.31, close: 372.31, volume: 2967833 },
{ time: new Date(2013, 10, 25), open: 373.82, high: 377.79, low: 373.18, close: 376.64, volume: 2972546 },
{ time: new Date(2013, 10, 26), open: 377.61, high: 382.50, low: 374.82, close: 381.37, volume: 2730689 },
{ time: new Date(2013, 10, 27), open: 383.50, high: 387.00, low: 382.61, close: 386.71, volume: 2269656 },
{ time: new Date(2013, 10, 29), open: 389.10, high: 394.10, low: 388.62, close: 393.62, volume: 2405985 },
{ time: new Date(2013, 11, 2), open: 399.00, high: 399.00, low: 389.10, close: 392.30, volume: 4718883 },
{ time: new Date(2013, 11, 3), open: 390.11, high: 390.95, low: 383.10, close: 384.66, volume: 3707536 },
{ time: new Date(2013, 11, 4), open: 383.50, high: 389.69, low: 381.49, close: 385.96, volume: 2355719 },
{ time: new Date(2013, 11, 5), open: 386.65, high: 386.65, low: 381.37, close: 384.49, volume: 1906452 },
{ time: new Date(2013, 11, 6), open: 388.35, high: 388.35, low: 383.83, close: 386.95, volume: 1987762 },
{ time: new Date(2013, 11, 9), open: 388.21, high: 388.21, low: 382.57, close: 384.89, volume: 2766573 },
{ time: new Date(2013, 11, 10), open: 383.50, high: 389.06, low: 383.02, close: 387.78, volume: 2739875 },
{ time: new Date(2013, 11, 11), open: 387.71, high: 388.98, low: 382.00, close: 382.19, volume: 2451254 },
{ time: new Date(2013, 11, 12), open: 381.55, high: 385.00, low: 379.50, close: 381.25, volume: 2123652 },
{ time: new Date(2013, 11, 13), open: 384.62, high: 389.42, low: 383.80, close: 384.24, volume: 3025145 },
{ time: new Date(2013, 11, 16), open: 385.50, high: 391.70, low: 385.00, close: 388.97, volume: 2258884 },
{ time: new Date(2013, 11, 17), open: 391.00, high: 391.36, low: 386.50, close: 387.65, volume: 2348377 },
{ time: new Date(2013, 11, 18), open: 389.56, high: 396.30, low: 383.10, close: 395.96, volume: 3493635 },
{ time: new Date(2013, 11, 19), open: 394.36, high: 397.29, low: 392.60, close: 395.19, volume: 2429598 },
{ time: new Date(2013, 11, 20), open: 396.84, high: 404.72, low: 395.78, close: 402.20, volume: 5038537 },
{ time: new Date(2013, 11, 23), open: 403.69, high: 405.00, low: 399.20, close: 402.92, volume: 2661823 },
{ time: new Date(2013, 11, 24), open: 402.52, high: 403.72, low: 396.37, close: 399.20, volume: 1380373 },
{ time: new Date(2013, 11, 26), open: 401.79, high: 404.52, low: 396.81, close: 404.39, volume: 1871590 },
{ time: new Date(2013, 11, 27), open: 404.65, high: 405.63, low: 396.25, close: 398.08, volume: 1987280 },
{ time: new Date(2013, 11, 30), open: 399.41, high: 399.92, low: 392.45, close: 393.37, volume: 2487812 },
{ time: new Date(2013, 11, 31), open: 394.58, high: 398.83, low: 393.80, close: 398.79, volume: 1997051 },
{ time: new Date(2014, 0, 2), open: 398.80, high: 399.36, low: 394.02, close: 397.97, volume: 2140246 },
{ time: new Date(2014, 0, 3), open: 398.29, high: 402.71, low: 396.22, close: 396.44, volume: 2213512 },
{ time: new Date(2014, 0, 6), open: 395.85, high: 397.00, low: 388.42, close: 393.63, volume: 3172207 },
{ time: new Date(2014, 0, 7), open: 395.04, high: 398.47, low: 394.29, close: 398.03, volume: 1916684 },
{ time: new Date(2014, 0, 8), open: 398.47, high: 403.00, low: 396.04, close: 401.92, volume: 2316903 },
{ time: new Date(2014, 0, 9), open: 403.71, high: 406.89, low: 398.44, close: 401.01, volume: 2103793 },
{ time: new Date(2014, 0, 10), open: 402.53, high: 403.76, low: 393.80, close: 397.66, volume: 2681701 },
{ time: new Date(2014, 0, 13), open: 397.98, high: 399.78, low: 388.45, close: 390.98, volume: 2846507 },
{ time: new Date(2014, 0, 14), open: 392.13, high: 398.63, low: 391.29, close: 397.54, volume: 2340401 },
{ time: new Date(2014, 0, 15), open: 398.94, high: 399.31, low: 392.53, close: 395.87, volume: 2678794 },
{ time: new Date(2014, 0, 16), open: 393.68, high: 399.29, low: 389.41, close: 395.80, volume: 2602506 },
{ time: new Date(2014, 0, 17), open: 394.26, high: 403.49, low: 393.66, close: 399.61, volume: 4508791 },
{ time: new Date(2014, 0, 21), open: 403.00, high: 407.80, low: 401.60, close: 407.05, volume: 3122705 },
{ time: new Date(2014, 0, 22), open: 408.00, high: 408.06, low: 402.00, close: 404.54, volume: 2069759 },
{ time: new Date(2014, 0, 23), open: 401.00, high: 406.17, low: 397.79, close: 399.87, volume: 3026272 },
{ time: new Date(2014, 0, 24), open: 398.16, high: 400.20, low: 387.27, close: 387.60, volume: 4513038 },
{ time: new Date(2014, 0, 27), open: 390.50, high: 394.10, low: 380.49, close: 386.28, volume: 3944752 },
{ time: new Date(2014, 0, 28), open: 387.40, high: 394.74, low: 387.12, close: 394.43, volume: 2901611 },
{ time: new Date(2014, 0, 29), open: 392.16, high: 392.85, low: 383.24, close: 384.20, volume: 3399294 },
{ time: new Date(2014, 0, 30), open: 393.77, high: 406.25, low: 387.70, close: 403.01, volume: 10900116 },
{ time: new Date(2014, 0, 31), open: 371.76, high: 375.45, low: 357.76, close: 358.69, volume: 16181519 },
{ time: new Date(2014, 1, 3), open: 358.98, high: 360.85, low: 340.10, close: 346.15, volume: 10290934 },
{ time: new Date(2014, 1, 4), open: 349.59, high: 354.00, low: 344.02, close: 347.95, volume: 4821177 },
{ time: new Date(2014, 1, 5), open: 346.00, high: 349.37, low: 337.73, close: 346.45, volume: 4439010 },
{ time: new Date(2014, 1, 6), open: 347.40, high: 354.82, low: 347.40, close: 354.59, volume: 3340542 },
{ time: new Date(2014, 1, 7), open: 358.98, high: 361.80, low: 352.49, close: 361.08, volume: 4347189 },
{ time: new Date(2014, 1, 10), open: 361.61, high: 365.00, low: 359.35, close: 360.87, volume: 3451093 },
{ time: new Date(2014, 1, 11), open: 361.84, high: 363.61, low: 356.25, close: 361.79, volume: 3225200 },
{ time: new Date(2014, 1, 12), open: 356.43, high: 357.75, low: 346.32, close: 349.25, volume: 6599199 },
{ time: new Date(2014, 1, 13), open: 347.70, high: 357.20, low: 346.50, close: 357.20, volume: 4181445 },
{ time: new Date(2014, 1, 14), open: 359.34, high: 359.34, low: 353.35, close: 357.35, volume: 3524570 },
{ time: new Date(2014, 1, 18), open: 355.28, high: 355.73, low: 349.45, close: 353.65, volume: 5000493 },
{ time: new Date(2014, 1, 19), open: 352.64, high: 354.54, low: 346.10, close: 347.38, volume: 4175393 },
{ time: new Date(2014, 1, 20), open: 348.80, high: 350.46, low: 344.38, close: 349.80, volume: 3496663 },
{ time: new Date(2014, 1, 21), open: 352.44, high: 354.14, low: 346.75, close: 346.76, volume: 4212144 },
{ time: new Date(2014, 1, 24), open: 345.19, high: 353.00, low: 343.29, close: 351.78, volume: 3647182 },
{ time: new Date(2014, 1, 25), open: 353.00, high: 361.08, low: 351.58, close: 358.32, volume: 3747076 },
{ time: new Date(2014, 1, 26), open: 359.86, high: 364.75, low: 357.17, close: 359.80, volume: 3622506 },
{ time: new Date(2014, 1, 27), open: 357.22, high: 360.59, low: 355.50, close: 360.13, volume: 3105442 },
{ time: new Date(2014, 1, 28), open: 360.60, high: 365.86, low: 357.08, close: 362.10, volume: 3885207 },
{ time: new Date(2014, 2, 3), open: 358.74, high: 360.96, low: 354.48, close: 359.78, volume: 2804261 },
{ time: new Date(2014, 2, 4), open: 363.90, high: 365.68, low: 362.46, close: 363.90, volume: 2706843 },
{ time: new Date(2014, 2, 5), open: 364.13, high: 372.73, low: 363.90, close: 372.37, volume: 3862706 },
{ time: new Date(2014, 2, 6), open: 374.05, high: 375.33, low: 368.90, close: 372.16, volume: 2927497 },
{ time: new Date(2014, 2, 7), open: 374.58, high: 374.99, low: 369.53, close: 372.06, volume: 2280358 },
{ time: new Date(2014, 2, 10), open: 372.69, high: 372.73, low: 367.00, close: 370.53, volume: 2107820 },
{ time: new Date(2014, 2, 11), open: 370.99, high: 372.80, low: 367.28, close: 368.82, volume: 2248019 },
{ time: new Date(2014, 2, 12), open: 366.40, high: 371.16, low: 363.61, close: 370.64, volume: 2219663 },
{ time: new Date(2014, 2, 13), open: 376.62, high: 383.11, low: 368.08, close: 371.51, volume: 6829047 },
{ time: new Date(2014, 2, 14), open: 372.80, high: 378.57, low: 371.55, close: 373.74, volume: 4402220 },
{ time: new Date(2014, 2, 17), open: 375.72, high: 378.85, low: 374.88, close: 375.04, volume: 2306821 },
{ time: new Date(2014, 2, 18), open: 377.32, high: 379.00, low: 375.00, close: 378.77, volume: 2483508 },
{ time: new Date(2014, 2, 19), open: 378.77, high: 379.00, low: 369.42, close: 373.23, volume: 2646687 },
{ time: new Date(2014, 2, 20), open: 370.64, high: 373.00, low: 366.22, close: 368.97, volume: 2558460 },
{ time: new Date(2014, 2, 21), open: 371.00, high: 372.84, low: 358.40, close: 360.62, volume: 5417935 },
{ time: new Date(2014, 2, 24), open: 360.09, high: 361.50, low: 348.60, close: 351.85, volume: 4879627 },
{ time: new Date(2014, 2, 25), open: 354.03, high: 358.97, low: 348.84, close: 354.71, volume: 4455703 },
{ time: new Date(2014, 2, 26), open: 357.13, high: 357.60, low: 343.40, close: 343.41, volume: 4120665 },
{ time: new Date(2014, 2, 27), open: 343.15, high: 344.00, low: 330.88, close: 338.47, volume: 5770462 },
{ time: new Date(2014, 2, 28), open: 340.05, high: 347.00, low: 336.08, close: 338.29, volume: 3986782 },
{ time: new Date(2014, 2, 31), open: 342.40, high: 346.29, low: 334.06, close: 336.36, volume: 4297487 },
{ time: new Date(2014, 3, 1), open: 338.09, high: 344.43, low: 338.00, close: 342.99, volume: 3602899 },
{ time: new Date(2014, 3, 2), open: 345.99, high: 348.30, low: 340.38, close: 341.96, volume: 4475523 },
{ time: new Date(2014, 3, 3), open: 341.82, high: 342.50, low: 328.46, close: 333.62, volume: 6399299 },
{ time: new Date(2014, 3, 4), open: 335.15, high: 335.44, low: 315.61, close: 323.00, volume: 12534578 },
{ time: new Date(2014, 3, 7), open: 320.99, high: 324.94, low: 313.13, close: 317.76, volume: 7077360 },
{ time: new Date(2014, 3, 8), open: 321.88, high: 328.00, low: 318.44, close: 327.07, volume: 6585583 },
{ time: new Date(2014, 3, 9), open: 328.47, high: 332.18, low: 322.50, close: 331.80, volume: 5058664 },
{ time: new Date(2014, 3, 10), open: 330.60, high: 331.00, low: 316.50, close: 317.11, volume: 6133376 },
{ time: new Date(2014, 3, 11), open: 314.00, high: 316.50, low: 309.50, close: 311.73, volume: 7292028 },
{ time: new Date(2014, 3, 14), open: 317.67, high: 320.48, low: 311.28, close: 315.91, volume: 4293532 },
{ time: new Date(2014, 3, 15), open: 316.70, high: 318.28, low: 305.50, close: 316.08, volume: 5399337 },
{ time: new Date(2014, 3, 16), open: 321.17, high: 324.00, low: 314.71, close: 323.68, volume: 4285901 },
{ time: new Date(2014, 3, 17), open: 319.76, high: 328.66, low: 319.76, close: 324.91, volume: 4300378 },
{ time: new Date(2014, 3, 21), open: 323.97, high: 331.15, low: 322.31, close: 330.87, volume: 3000598 },
{ time: new Date(2014, 3, 22), open: 332.00, high: 337.50, low: 328.94, close: 329.32, volume: 3714288 },
{ time: new Date(2014, 3, 23), open: 333.06, high: 333.13, low: 323.39, close: 324.58, volume: 3604586 },
{ time: new Date(2014, 3, 24), open: 329.67, high: 337.40, low: 322.95, close: 337.15, volume: 9293735 },
{ time: new Date(2014, 3, 25), open: 316.25, high: 316.49, low: 302.71, close: 303.83, volume: 16186737 },
{ time: new Date(2014, 3, 28), open: 304.00, high: 304.39, low: 288.00, close: 296.58, volume: 14479803 },
{ time: new Date(2014, 3, 29), open: 296.44, high: 301.84, low: 290.45, close: 300.38, volume: 6510591 },
{ time: new Date(2014, 3, 30), open: 298.10, high: 304.56, low: 298.10, close: 304.13, volume: 4090006 },
{ time: new Date(2014, 4, 1), open: 304.13, high: 310.48, low: 304.00, close: 307.89, volume: 4329167 },
{ time: new Date(2014, 4, 2), open: 310.42, high: 313.29, low: 304.31, close: 308.01, volume: 3995218 },
{ time: new Date(2014, 4, 5), open: 306.37, high: 310.23, low: 305.00, close: 310.05, volume: 2520300 },
{ time: new Date(2014, 4, 6), open: 309.53, high: 309.81, low: 297.04, close: 297.38, volume: 4682327 },
{ time: new Date(2014, 4, 7), open: 295.56, high: 296.40, low: 286.68, close: 292.71, volume: 7016937 },
{ time: new Date(2014, 4, 8), open: 290.82, high: 295.88, low: 287.23, close: 288.32, volume: 3848996 },
{ time: new Date(2014, 4, 9), open: 290.57, high: 293.68, low: 284.38, close: 292.24, volume: 4062984 },
{ time: new Date(2014, 4, 12), open: 294.30, high: 303.34, low: 294.16, close: 302.86, volume: 3735443 },
{ time: new Date(2014, 4, 13), open: 302.60, high: 305.60, low: 300.75, close: 304.64, volume: 3509937 },
{ time: new Date(2014, 4, 14), open: 302.50, high: 304.64, low: 296.66, close: 297.62, volume: 3328414 },
{ time: new Date(2014, 4, 15), open: 298.02, high: 299.20, low: 290.38, close: 295.19, volume: 4299530 },
{ time: new Date(2014, 4, 16), open: 292.80, high: 298.88, low: 291.55, close: 297.70, volume: 3637649 },
{ time: new Date(2014, 4, 19), open: 295.76, high: 299.00, low: 293.81, close: 296.76, volume: 2286313 },
{ time: new Date(2014, 4, 20), open: 297.10, high: 304.46, low: 296.75, close: 301.19, volume: 4096308 },
{ time: new Date(2014, 4, 21), open: 302.21, high: 305.96, low: 301.52, close: 305.01, volume: 3409200 },
{ time: new Date(2014, 4, 22), open: 305.05, high: 308.54, low: 303.01, close: 304.91, volume: 2576888 },
{ time: new Date(2014, 4, 23), open: 305.46, high: 312.35, low: 304.90, close: 312.24, volume: 3055997 },
{ time: new Date(2014, 4, 27), open: 314.41, high: 314.63, low: 307.38, close: 310.82, volume: 4864163 },
{ time: new Date(2014, 4, 28), open: 309.50, high: 313.82, low: 307.42, close: 310.16, volume: 2726803 },
{ time: new Date(2014, 4, 29), open: 310.42, high: 314.87, low: 310.20, close: 313.78, volume: 2365679 },
{ time: new Date(2014, 4, 30), open: 314.43, high: 314.65, low: 307.57, close: 312.55, volume: 4260624 },
{ time: new Date(2014, 5, 2), open: 312.59, high: 312.60, low: 307.00, close: 308.84, volume: 2205909 },
{ time: new Date(2014, 5, 3), open: 305.75, high: 307.92, low: 305.07, close: 307.19, volume: 2379273 },
{ time: new Date(2014, 5, 4), open: 306.85, high: 309.50, low: 303.84, close: 306.78, volume: 2111176 },
{ time: new Date(2014, 5, 5), open: 308.10, high: 327.94, low: 306.90, close: 323.57, volume: 7803760 },
{ time: new Date(2014, 5, 6), open: 325.00, high: 330.88, low: 324.93, close: 329.67, volume: 5246723 },
{ time: new Date(2014, 5, 9), open: 331.57, high: 333.00, low: 325.65, close: 327.50, volume: 3212755 },
{ time: new Date(2014, 5, 10), open: 327.65, high: 335.50, low: 327.50, close: 332.41, volume: 3668904 },
{ time: new Date(2014, 5, 11), open: 336.00, high: 340.72, low: 333.88, close: 335.20, volume: 4439178 },
{ time: new Date(2014, 5, 12), open: 335.55, high: 335.55, low: 324.66, close: 325.91, volume: 4276316 },
{ time: new Date(2014, 5, 13), open: 327.05, high: 329.30, low: 323.53, close: 326.27, volume: 2766909 },
{ time: new Date(2014, 5, 16), open: 324.86, high: 328.69, low: 323.52, close: 327.62, volume: 2449843 },
{ time: new Date(2014, 5, 17), open: 327.54, high: 331.34, low: 325.23, close: 325.62, volume: 2924058 },
{ time: new Date(2014, 5, 18), open: 328.00, high: 335.75, low: 325.00, close: 334.38, volume: 6409334 },
{ time: new Date(2014, 5, 19), open: 335.26, high: 338.90, low: 325.98, close: 327.00, volume: 5327002 },
{ time: new Date(2014, 5, 20), open: 327.76, high: 328.22, low: 320.42, close: 324.20, volume: 6056210 },
{ time: new Date(2014, 5, 23), open: 323.33, high: 327.55, low: 321.41, close: 327.24, volume: 2609628 },
{ time: new Date(2014, 5, 24), open: 327.54, high: 329.73, low: 322.74, close: 324.16, volume: 2627978 },
{ time: new Date(2014, 5, 25), open: 324.33, high: 328.15, low: 321.74, close: 327.44, volume: 2328006 },
{ time: new Date(2014, 5, 26), open: 328.49, high: 328.65, low: 322.13, close: 325.69, volume: 2699908 },
{ time: new Date(2014, 5, 27), open: 325.88, high: 326.52, low: 323.27, close: 324.57, volume: 2419626 },
{ time: new Date(2014, 5, 30), open: 324.98, high: 326.98, low: 322.24, close: 324.78, volume: 2672165 },
{ time: new Date(2014, 6, 1), open: 325.86, high: 333.20, low: 325.10, close: 332.39, volume: 3178548 },
{ time: new Date(2014, 6, 2), open: 333.20, high: 336.76, low: 331.66, close: 332.85, volume: 2681578 },
{ time: new Date(2014, 6, 3), open: 334.83, high: 338.30, low: 333.08, close: 337.49, volume: 1944300 },
{ time: new Date(2014, 6, 7), open: 337.50, high: 337.55, low: 332.52, close: 333.55, volume: 2130028 },
{ time: new Date(2014, 6, 8), open: 333.10, high: 333.74, low: 321.40, close: 323.81, volume: 4275447 },
{ time: new Date(2014, 6, 9), open: 324.71, high: 330.20, low: 323.15, close: 329.97, volume: 3167133 },
{ time: new Date(2014, 6, 10), open: 324.34, high: 329.98, low: 322.65, close: 327.92, volume: 2665753 },
{ time: new Date(2014, 6, 11), open: 334.71, high: 347.00, low: 334.71, close: 346.20, volume: 8309079 },
{ time: new Date(2014, 6, 14), open: 347.03, high: 355.77, low: 345.36, close: 355.32, volume: 5615482 },
{ time: new Date(2014, 6, 15), open: 353.72, high: 355.59, low: 349.40, close: 354.44, volume: 4176758 },
{ time: new Date(2014, 6, 16), open: 355.62, high: 359.32, low: 353.00, close: 355.90, volume: 3505023 },
{ time: new Date(2014, 6, 17), open: 353.44, high: 356.96, low: 351.38, close: 352.45, volume: 3640290 },
{ time: new Date(2014, 6, 18), open: 354.40, high: 359.68, low: 352.08, close: 358.66, volume: 3410032 },
{ time: new Date(2014, 6, 21), open: 358.10, high: 361.71, low: 356.72, close: 359.76, volume: 2282741 },
{ time: new Date(2014, 6, 22), open: 355.25, high: 362.93, low: 355.25, close: 360.84, volume: 2889366 },
{ time: new Date(2014, 6, 23), open: 359.05, high: 360.63, low: 356.62, close: 358.14, volume: 2688761 },
{ time: new Date(2014, 6, 24), open: 359.98, high: 364.85, low: 358.52, close: 358.61, volume: 7088655 },
{ time: new Date(2014, 6, 25), open: 317.30, high: 324.87, low: 314.76, close: 324.01, volume: 17855141 },
{ time: new Date(2014, 6, 28), open: 324.25, high: 324.82, low: 316.50, close: 320.41, volume: 5933999 },
{ time: new Date(2014, 6, 29), open: 321.98, high: 322.90, low: 319.50, close: 320.00, volume: 2885644 },
{ time: new Date(2014, 6, 30), open: 321.45, high: 322.73, low: 318.50, close: 322.51, volume: 3973213 },
{ time: new Date(2014, 6, 31), open: 320.01, high: 320.68, low: 311.86, close: 312.99, volume: 5193770 },
{ time: new Date(2014, 7, 1), open: 313.69, high: 315.83, low: 304.59, close: 307.06, volume: 7443091 },
{ time: new Date(2014, 7, 4), open: 308.84, high: 316.18, low: 308.50, close: 313.65, volume: 4208660 },
{ time: new Date(2014, 7, 5), open: 313.65, high: 314.55, low: 310.06, close: 312.32, volume: 2856294 },
{ time: new Date(2014, 7, 6), open: 310.83, high: 315.78, low: 310.20, close: 313.89, volume: 2297476 },
{ time: new Date(2014, 7, 7), open: 315.21, high: 315.88, low: 309.66, close: 311.45, volume: 2936913 },
{ time: new Date(2014, 7, 8), open: 311.94, high: 317.32, low: 310.66, close: 316.80, volume: 2708416 },
{ time: new Date(2014, 7, 11), open: 318.48, high: 320.38, low: 316.88, close: 318.33, volume: 2472819 },
{ time: new Date(2014, 7, 12), open: 318.89, high: 321.31, low: 316.95, close: 319.32, volume: 1916143 },
{ time: new Date(2014, 7, 13), open: 327.60, high: 331.72, low: 326.14, close: 326.28, volume: 4945094 },
{ time: new Date(2014, 7, 14), open: 327.80, high: 334.09, low: 326.71, close: 333.21, volume: 3420646 },
{ time: new Date(2014, 7, 15), open: 334.00, high: 335.00, low: 328.32, close: 333.63, volume: 3897928 },
{ time: new Date(2014, 7, 18), open: 335.48, high: 337.80, low: 333.77, close: 334.53, volume: 2488186 },
{ time: new Date(2014, 7, 19), open: 334.87, high: 335.81, low: 333.01, close: 335.13, volume: 1714120 },
{ time: new Date(2014, 7, 20), open: 334.68, high: 337.16, low: 334.02, close: 335.78, volume: 1811462 },
{ time: new Date(2014, 7, 21), open: 336.48, high: 336.58, low: 332.23, close: 332.91, volume: 1975792 },
{ time: new Date(2014, 7, 22), open: 332.99, high: 334.08, low: 330.80, close: 331.59, volume: 2212965 },
{ time: new Date(2014, 7, 25), open: 333.21, high: 336.77, low: 332.71, close: 334.02, volume: 1960978 },
{ time: new Date(2014, 7, 26), open: 337.00, high: 344.36, low: 334.55, close: 341.83, volume: 3654702 },
{ time: new Date(2014, 7, 27), open: 342.09, high: 346.67, low: 341.34, close: 343.18, volume: 2961767 },
{ time: new Date(2014, 7, 28), open: 340.00, high: 341.79, low: 338.80, close: 340.02, volume: 2254725 },
{ time: new Date(2014, 7, 29), open: 341.76, high: 341.82, low: 337.68, close: 339.04, volume: 1939848 },
{ time: new Date(2014, 8, 2), open: 339.98, high: 342.50, low: 337.16, close: 342.38, volume: 2328881 },
{ time: new Date(2014, 8, 3), open: 342.54, high: 343.27, low: 337.55, close: 339.00, volume: 1998540 },
{ time: new Date(2014, 8, 4), open: 343.69, high: 349.38, low: 343.58, close: 345.95, volume: 3965557 },
{ time: new Date(2014, 8, 5), open: 346.30, high: 346.83, low: 342.50, close: 346.38, volume: 2111220 },
{ time: new Date(2014, 8, 8), open: 344.54, high: 345.81, low: 339.04, close: 342.34, volume: 2960693 },
{ time: new Date(2014, 8, 9), open: 341.61, high: 341.76, low: 329.18, close: 329.75, volume: 4646832 },
{ time: new Date(2014, 8, 10), open: 334.30, high: 334.98, low: 328.82, close: 331.33, volume: 3798904 },
{ time: new Date(2014, 8, 11), open: 329.94, high: 333.01, low: 326.39, close: 330.52, volume: 2721893 },
{ time: new Date(2014, 8, 12), open: 329.56, high: 332.89, low: 328.79, close: 331.19, volume: 3429727 },
{ time: new Date(2014, 8, 15), open: 330.91, high: 331.33, low: 319.00, close: 323.89, volume: 4006918 },
{ time: new Date(2014, 8, 16), open: 321.07, high: 329.48, low: 320.10, close: 327.76, volume: 3265860 },
{ time: new Date(2014, 8, 17), open: 327.76, high: 328.00, low: 321.52, close: 324.00, volume: 4138950 },
{ time: new Date(2014, 8, 18), open: 325.44, high: 327.10, low: 323.71, close: 325.00, volume: 2577706 },
{ time: new Date(2014, 8, 19), open: 327.60, high: 332.76, low: 325.57, close: 331.32, volume: 6886382 },
{ time: new Date(2014, 8, 22), open: 328.49, high: 329.49, low: 321.06, close: 324.50, volume: 3118649 },
{ time: new Date(2014, 8, 23), open: 322.46, high: 327.60, low: 321.25, close: 323.63, volume: 2353590 },
{ time: new Date(2014, 8, 24), open: 324.17, high: 329.44, low: 319.56, close: 328.21, volume: 2647232 },
{ time: new Date(2014, 8, 25), open: 327.99, high: 328.54, low: 321.40, close: 321.93, volume: 2934944 },
{ time: new Date(2014, 8, 26), open: 320.60, high: 323.50, low: 317.64, close: 323.21, volume: 3639155 },
{ time: new Date(2014, 8, 29), open: 320.50, high: 323.75, low: 319.00, close: 321.82, volume: 1929589 },
{ time: new Date(2014, 8, 30), open: 321.36, high: 323.43, low: 318.51, close: 322.44, volume: 2639967 },
{ time: new Date(2014, 9, 1), open: 322.04, high: 322.16, low: 315.55, close: 317.46, volume: 3096735 },
{ time: new Date(2014, 9, 2), open: 316.92, high: 318.53, low: 311.31, close: 318.41, volume: 3553944 },
{ time: new Date(2014, 9, 3), open: 320.36, high: 325.16, low: 319.53, close: 322.74, volume: 3037891 },
{ time: new Date(2014, 9, 6), open: 323.50, high: 324.13, low: 319.60, close: 322.20, volume: 2294194 },
{ time: new Date(2014, 9, 7), open: 319.43, high: 322.00, low: 316.67, close: 316.98, volume: 2365698 },
{ time: new Date(2014, 9, 8), open: 316.58, high: 324.11, low: 314.14, close: 322.70, volume: 3458960 },
{ time: new Date(2014, 9, 9), open: 321.49, high: 322.27, low: 314.52, close: 315.37, volume: 3589464 },
{ time: new Date(2014, 9, 10), open: 314.02, high: 317.77, low: 311.38, close: 311.39, volume: 3684314 },
{ time: new Date(2014, 9, 13), open: 309.87, high: 313.20, low: 303.47, close: 306.45, volume: 4369850 },
{ time: new Date(2014, 9, 14), open: 308.00, high: 312.24, low: 305.75, close: 308.31, volume: 3385809 },
{ time: new Date(2014, 9, 15), open: 304.35, high: 307.90, low: 299.10, close: 305.97, volume: 5348254 },
{ time: new Date(2014, 9, 16), open: 293.83, high: 306.82, low: 293.83, close: 302.86, volume: 4731866 },
{ time: new Date(2014, 9, 17), open: 307.15, high: 309.20, low: 302.72, close: 303.64, volume: 4409218 },
{ time: new Date(2014, 9, 20), open: 302.95, high: 306.53, low: 302.02, close: 306.21, volume: 3239490 },
{ time: new Date(2014, 9, 21), open: 309.90, high: 315.64, low: 307.07, close: 315.33, volume: 3563351 },
{ time: new Date(2014, 9, 22), open: 315.43, high: 318.98, low: 312.64, close: 312.97, volume: 3130049 },
{ time: new Date(2014, 9, 23), open: 313.40, high: 316.80, low: 311.40, close: 313.18, volume: 9038193 },
{ time: new Date(2014, 9, 24), open: 284.40, high: 293.81, low: 284.00, close: 287.06, volume: 19805911 },
{ time: new Date(2014, 9, 27), open: 285.70, high: 290.42, low: 285.02, close: 289.97, volume: 5950594 },
{ time: new Date(2014, 9, 28), open: 289.76, high: 298.00, low: 289.76, close: 295.59, volume: 5576646 },
{ time: new Date(2014, 9, 29), open: 299.11, high: 299.61, low: 293.07, close: 294.12, volume: 4883259 },
{ time: new Date(2014, 9, 30), open: 293.98, high: 299.74, low: 292.36, close: 299.07, volume: 4055155 },
{ time: new Date(2014, 9, 31), open: 305.15, high: 305.72, low: 301.50, close: 305.46, volume: 4551795 },
{ time: new Date(2014, 10, 3), open: 306.24, high: 308.01, low: 303.24, close: 305.72, volume: 3244150 },
{ time: new Date(2014, 10, 4), open: 303.99, high: 304.25, low: 300.17, close: 302.81, volume: 3427384 },
{ time: new Date(2014, 10, 5), open: 303.01, high: 304.00, low: 294.16, close: 296.52, volume: 4674492 },
{ time: new Date(2014, 10, 6), open: 296.69, high: 297.00, low: 292.29, close: 296.64, volume: 3758121 },
{ time: new Date(2014, 10, 7), open: 297.82, high: 299.99, low: 296.29, close: 299.86, volume: 2647352 },
{ time: new Date(2014, 10, 10), open: 300.00, high: 305.80, low: 300.00, close: 305.11, volume: 2809056 },
{ time: new Date(2014, 10, 11), open: 305.94, high: 312.38, low: 303.65, close: 312.01, volume: 3807333 },
{ time: new Date(2014, 10, 12), open: 310.75, high: 312.58, low: 308.79, close: 311.51, volume: 2182982 },
{ time: new Date(2014, 10, 13), open: 312.00, high: 317.89, low: 311.51, close: 316.48, volume: 3686428 },
{ time: new Date(2014, 10, 14), open: 317.12, high: 332.88, low: 316.40, close: 327.82, volume: 8877785 },
{ time: new Date(2014, 10, 17), open: 326.44, high: 328.00, low: 318.03, close: 323.05, volume: 4784933 },
{ time: new Date(2014, 10, 18), open: 323.99, high: 329.56, low: 323.25, close: 324.93, volume: 3551161 },
{ time: new Date(2014, 10, 19), open: 327.25, high: 328.40, low: 324.02, close: 326.54, volume: 3281614 },
{ time: new Date(2014, 10, 20), open: 324.00, high: 332.67, low: 323.33, close: 330.54, volume: 3436721 },
{ time: new Date(2014, 10, 21), open: 335.42, high: 338.33, low: 331.47, close: 332.63, volume: 4466587 },
{ time: new Date(2014, 10, 24), open: 334.78, high: 337.39, low: 333.60, close: 335.64, volume: 2754186 },
{ time: new Date(2014, 10, 25), open: 335.27, high: 336.33, low: 331.28, close: 335.04, volume: 2564989 },
{ time: new Date(2014, 10, 26), open: 333.78, high: 334.65, low: 331.75, close: 333.57, volume: 1985949 },
{ time: new Date(2014, 10, 28), open: 336.03, high: 341.26, low: 336.03, close: 338.64, volume: 3051798 },
{ time: new Date(2014, 11, 1), open: 338.12, high: 340.64, low: 325.93, close: 326.00, volume: 4944861 },
{ time: new Date(2014, 11, 2), open: 327.50, high: 327.93, low: 323.25, close: 326.31, volume: 2790257 },
{ time: new Date(2014, 11, 3), open: 325.73, high: 326.77, low: 314.36, close: 316.50, volume: 5689904 },
{ time: new Date(2014, 11, 4), open: 315.53, high: 318.59, low: 313.47, close: 316.93, volume: 3296642 },
{ time: new Date(2014, 11, 5), open: 316.80, high: 316.93, low: 310.84, close: 312.63, volume: 3265214 },
{ time: new Date(2014, 11, 8), open: 311.57, high: 316.56, low: 304.82, close: 306.64, volume: 3639180 },
{ time: new Date(2014, 11, 9), open: 302.99, high: 313.64, low: 301.14, close: 312.50, volume: 4049506 },
{ time: new Date(2014, 11, 10), open: 312.00, high: 313.19, low: 304.68, close: 305.84, volume: 3245890 },
{ time: new Date(2014, 11, 11), open: 307.89, high: 312.64, low: 306.01, close: 307.36, volume: 3272919 },
{ time: new Date(2014, 11, 12), open: 303.99, high: 310.64, low: 303.01, close: 307.32, volume: 3162322 },
{ time: new Date(2014, 11, 15), open: 308.87, high: 310.86, low: 302.15, close: 306.07, volume: 3841577 },
{ time: new Date(2014, 11, 16), open: 304.35, high: 304.49, low: 295.01, close: 295.06, volume: 6501252 },
{ time: new Date(2014, 11, 17), open: 296.37, high: 299.67, low: 293.03, close: 298.88, volume: 4433505 },
{ time: new Date(2014, 11, 18), open: 304.01, high: 304.50, low: 293.25, close: 297.73, volume: 7738067 },
{ time: new Date(2014, 11, 19), open: 296.91, high: 301.54, low: 295.52, close: 299.90, volume: 8709129 },
{ time: new Date(2014, 11, 22), open: 301.94, high: 307.36, low: 301.94, close: 306.54, volume: 4003827 },
{ time: new Date(2014, 11, 23), open: 306.98, high: 307.49, low: 303.25, close: 306.28, volume: 2718359 },
{ time: new Date(2014, 11, 24), open: 306.38, high: 307.00, low: 302.88, close: 303.03, volume: 1518107 },
{ time: new Date(2014, 11, 26), open: 305.00, high: 310.78, low: 303.81, close: 309.09, volume: 2893801 },
{ time: new Date(2014, 11, 29), open: 307.85, high: 314.27, low: 306.58, close: 312.04, volume: 3009046 },
{ time: new Date(2014, 11, 30), open: 309.91, high: 313.94, low: 309.34, close: 310.30, volume: 2093023 },
{ time: new Date(2014, 11, 31), open: 311.55, high: 312.98, low: 310.01, close: 310.35, volume: 2057766 },
{ time: new Date(2015, 0, 2), open: 312.58, high: 314.75, low: 306.96, close: 308.52, volume: 2788101 },
{ time: new Date(2015, 0, 5), open: 307.01, high: 308.38, low: 300.85, close: 302.19, volume: 2774231 },
{ time: new Date(2015, 0, 6), open: 302.24, high: 303.00, low: 292.38, close: 295.29, volume: 3519034 },
{ time: new Date(2015, 0, 7), open: 297.50, high: 301.28, low: 295.33, close: 298.42, volume: 2640349 },
{ time: new Date(2015, 0, 8), open: 300.32, high: 303.14, low: 296.11, close: 300.46, volume: 3088398 },
{ time: new Date(2015, 0, 9), open: 301.48, high: 302.87, low: 296.68, close: 296.93, volume: 2592360 },
{ time: new Date(2015, 0, 12), open: 297.56, high: 298.51, low: 289.28, close: 291.41, volume: 3421392 },
{ time: new Date(2015, 0, 13), open: 297.48, high: 301.50, low: 293.23, close: 294.74, volume: 4136442 },
{ time: new Date(2015, 0, 14), open: 291.93, high: 295.91, low: 286.50, close: 293.27, volume: 5538666 },
{ time: new Date(2015, 0, 15), open: 294.00, high: 296.00, low: 286.82, close: 286.95, volume: 4419196 },
{ time: new Date(2015, 0, 16), open: 286.28, high: 290.79, low: 285.25, close: 290.74, volume: 3478176 },
{ time: new Date(2015, 0, 20), open: 292.59, high: 293.36, low: 286.39, close: 289.44, volume: 3075081 },
{ time: new Date(2015, 0, 21), open: 289.64, high: 306.00, low: 287.26, close: 297.25, volume: 10065076 },
{ time: new Date(2015, 0, 22), open: 300.00, high: 312.25, low: 300.00, close: 310.32, volume: 5362640 },
{ time: new Date(2015, 0, 23), open: 308.08, high: 316.93, low: 307.72, close: 312.39, volume: 4496419 },
{ time: new Date(2015, 0, 26), open: 311.82, high: 313.00, low: 307.52, close: 309.66, volume: 3169665 },
{ time: new Date(2015, 0, 27), open: 306.30, high: 310.24, low: 302.62, close: 306.75, volume: 2920315 },
{ time: new Date(2015, 0, 28), open: 309.81, high: 311.51, low: 303.80, close: 303.91, volume: 3063774 },
{ time: new Date(2015, 0, 29), open: 304.73, high: 312.80, low: 299.33, close: 311.78, volume: 8656567 },
{ time: new Date(2015, 0, 30), open: 346.32, high: 359.50, low: 340.74, close: 354.53, volume: 23856060 },
{ time: new Date(2015, 1, 2), open: 350.05, high: 365.00, low: 350.01, close: 364.47, volume: 10231914 },
{ time: new Date(2015, 1, 3), open: 360.29, high: 367.82, low: 360.21, close: 363.55, volume: 6212565 },
{ time: new Date(2015, 1, 4), open: 358.38, high: 367.50, low: 358.23, close: 364.75, volume: 4169927 },
{ time: new Date(2015, 1, 5), open: 366.00, high: 378.80, low: 365.90, close: 373.89, volume: 7247605 },
{ time: new Date(2015, 1, 6), open: 374.87, high: 375.99, low: 371.01, close: 374.28, volume: 3892382 },
{ time: new Date(2015, 1, 9), open: 371.00, high: 374.41, low: 367.20, close: 370.56, volume: 2724630 },
{ time: new Date(2015, 1, 10), open: 371.19, high: 374.30, low: 368.51, close: 373.00, volume: 2287232 },
{ time: new Date(2015, 1, 11), open: 371.23, high: 377.10, low: 371.10, close: 375.14, volume: 2786523 },
{ time: new Date(2015, 1, 12), open: 375.10, high: 378.51, low: 373.15, close: 377.17, volume: 2791050 },
{ time: new Date(2015, 1, 13), open: 378.41, high: 383.00, low: 377.01, close: 381.83, volume: 3475069 },
{ time: new Date(2015, 1, 17), open: 377.72, high: 379.98, low: 372.67, close: 375.43, volume: 3673208 },
{ time: new Date(2015, 1, 18), open: 375.42, high: 376.74, low: 372.85, close: 373.37, volume: 2650610 },
{ time: new Date(2015, 1, 19), open: 373.49, high: 381.88, low: 373.43, close: 379.00, volume: 2953752 },
{ time: new Date(2015, 1, 20), open: 378.62, high: 383.70, low: 375.84, close: 383.66, volume: 3258023 },
{ time: new Date(2015, 1, 23), open: 383.44, high: 384.54, low: 378.00, close: 380.14, volume: 2176989 },
{ time: new Date(2015, 1, 24), open: 378.65, high: 380.48, low: 376.16, close: 378.59, volume: 1921850 },
{ time: new Date(2015, 1, 25), open: 377.27, high: 387.85, low: 376.54, close: 385.37, volume: 3174495 },
{ time: new Date(2015, 1, 26), open: 384.07, high: 389.37, low: 383.28, close: 384.80, volume: 2687107 },
{ time: new Date(2015, 1, 27), open: 384.00, high: 385.99, low: 379.79, close: 380.16, volume: 2532309 },
{ time: new Date(2015, 2, 2), open: 380.85, high: 385.90, low: 379.48, close: 385.66, volume: 2139205 },
{ time: new Date(2015, 2, 3), open: 383.95, high: 386.10, low: 381.60, close: 384.61, volume: 1946498 },
{ time: new Date(2015, 2, 4), open: 385.71, high: 387.90, low: 382.19, close: 382.72, volume: 2259141 },
{ time: new Date(2015, 2, 5), open: 385.61, high: 388.42, low: 383.89, close: 387.83, volume: 2693518 },
{ time: new Date(2015, 2, 6), open: 385.52, high: 387.00, low: 378.88, close: 380.09, volume: 2627042 },
{ time: new Date(2015, 2, 9), open: 378.40, high: 379.33, low: 375.28, close: 378.56, volume: 2311390 },
{ time: new Date(2015, 2, 10), open: 377.45, high: 377.77, low: 369.18, close: 369.51, volume: 3120972 },
{ time: new Date(2015, 2, 11), open: 370.61, high: 373.35, low: 366.26, close: 366.37, volume: 2495097 },
{ time: new Date(2015, 2, 12), open: 368.82, high: 375.50, low: 367.52, close: 374.24, volume: 2810001 },
{ time: new Date(2015, 2, 13), open: 371.52, high: 373.99, low: 366.68, close: 370.58, volume: 2611658 },
{ time: new Date(2015, 2, 16), open: 370.38, high: 373.94, low: 366.72, close: 373.35, volume: 2354059 },
{ time: new Date(2015, 2, 17), open: 371.11, high: 374.50, low: 369.64, close: 371.92, volume: 2036961 },
{ time: new Date(2015, 2, 18), open: 369.97, high: 375.99, low: 366.70, close: 375.14, volume: 2654135 },
{ time: new Date(2015, 2, 19), open: 373.87, high: 377.11, low: 372.19, close: 373.24, volume: 1915671 },
{ time: new Date(2015, 2, 20), open: 376.29, high: 379.37, low: 375.92, close: 378.49, volume: 3763553 },
{ time: new Date(2015, 2, 23), open: 378.07, high: 381.77, low: 374.94, close: 375.11, volume: 2239343 },
{ time: new Date(2015, 2, 24), open: 373.99, high: 375.24, low: 372.27, close: 374.09, volume: 2228214 },
{ time: new Date(2015, 2, 25), open: 375.17, high: 380.50, low: 370.28, close: 370.96, volume: 3429497 },
{ time: new Date(2015, 2, 26), open: 369.59, high: 371.40, low: 365.65, close: 367.35, volume: 2929962 },
{ time: new Date(2015, 2, 27), open: 367.11, high: 373.17, low: 366.57, close: 370.56, volume: 2609774 },
{ time: new Date(2015, 2, 30), open: 371.87, high: 376.12, low: 371.55, close: 374.59, volume: 1820933 },
{ time: new Date(2015, 2, 31), open: 373.24, high: 377.70, low: 371.51, close: 372.10, volume: 2506122 },
{ time: new Date(2015, 3, 1), open: 372.10, high: 373.16, low: 368.34, close: 370.26, volume: 2458095 },
{ time: new Date(2015, 3, 2), open: 370.50, high: 373.28, low: 369.00, close: 372.25, volume: 1875279 },
{ time: new Date(2015, 3, 6), open: 370.10, high: 380.20, low: 369.36, close: 377.04, volume: 3050709 },
{ time: new Date(2015, 3, 7), open: 376.15, high: 379.31, low: 374.03, close: 374.41, volume: 1954902 },
{ time: new Date(2015, 3, 8), open: 374.66, high: 381.58, low: 374.65, close: 381.20, volume: 2636434 },
{ time: new Date(2015, 3, 9), open: 380.66, high: 384.42, low: 378.80, close: 383.54, volume: 2392328 },
{ time: new Date(2015, 3, 10), open: 384.31, high: 387.12, low: 381.32, close: 382.65, volume: 2573519 },
{ time: new Date(2015, 3, 13), open: 383.53, high: 385.28, low: 380.14, close: 382.36, volume: 1894453 },
{ time: new Date(2015, 3, 14), open: 383.51, high: 387.81, low: 381.21, close: 385.11, volume: 2583575 },
{ time: new Date(2015, 3, 15), open: 384.65, high: 385.78, low: 381.64, close: 383.45, volume: 1933229 },
{ time: new Date(2015, 3, 16), open: 383.69, high: 387.45, low: 383.55, close: 386.04, volume: 2080418 },
{ time: new Date(2015, 3, 17), open: 382.63, high: 383.56, low: 374.40, close: 375.56, volume: 3839664 },
{ time: new Date(2015, 3, 20), open: 378.55, high: 391.94, low: 377.00, close: 389.51, volume: 5016148 },
{ time: new Date(2015, 3, 21), open: 391.31, high: 394.60, low: 386.80, close: 391.18, volume: 4643524 },
{ time: new Date(2015, 3, 22), open: 391.91, high: 394.28, low: 388.00, close: 389.80, volume: 3474724 },
{ time: new Date(2015, 3, 23), open: 390.21, high: 391.88, low: 386.15, close: 389.99, volume: 7979985 },
{ time: new Date(2015, 3, 24), open: 439.00, high: 452.65, low: 439.00, close: 445.10, volume: 17176904 },
{ time: new Date(2015, 3, 27), open: 443.86, high: 446.99, low: 437.41, close: 438.56, volume: 5430949 },
{ time: new Date(2015, 3, 28), open: 438.51, high: 439.00, low: 428.04, close: 429.31, volume: 4140483 },
{ time: new Date(2015, 3, 29), open: 426.75, high: 434.24, low: 426.03, close: 429.37, volume: 3621688 },
{ time: new Date(2015, 3, 30), open: 427.11, high: 431.75, low: 419.24, close: 421.78, volume: 3647877 },
{ time: new Date(2015, 4, 1), open: 423.82, high: 425.64, low: 416.00, close: 422.87, volume: 3565824 },
{ time: new Date(2015, 4, 4), open: 424.80, high: 429.77, low: 422.42, close: 423.04, volume: 2270448 },
{ time: new Date(2015, 4, 5), open: 422.85, high: 427.51, low: 421.02, close: 421.19, volume: 2856386 },
{ time: new Date(2015, 4, 6), open: 421.43, high: 422.72, low: 414.55, close: 419.10, volume: 2552474 },
{ time: new Date(2015, 4, 7), open: 424.15, high: 428.50, low: 422.85, close: 426.88, volume: 2766132 },
{ time: new Date(2015, 4, 8), open: 430.75, high: 435.20, low: 430.17, close: 433.69, volume: 2908838 },
{ time: new Date(2015, 4, 11), open: 432.51, high: 439.00, low: 431.37, close: 432.85, volume: 2393737 },
{ time: new Date(2015, 4, 12), open: 431.08, high: 433.25, low: 426.71, close: 431.02, volume: 1947822 },
{ time: new Date(2015, 4, 13), open: 429.98, high: 433.53, low: 425.80, close: 426.87, volume: 1996328 },
{ time: new Date(2015, 4, 14), open: 429.45, high: 433.00, low: 427.01, close: 432.28, volume: 1888477 },
{ time: new Date(2015, 4, 15), open: 428.00, high: 430.40, low: 424.30, close: 426.00, volume: 4240306 },
{ time: new Date(2015, 4, 18), open: 426.00, high: 427.27, low: 421.46, close: 425.24, volume: 2390229 },
{ time: new Date(2015, 4, 19), open: 424.87, high: 428.24, low: 420.63, close: 421.71, volume: 2465240 },
{ time: new Date(2015, 4, 20), open: 420.60, high: 427.10, low: 418.36, close: 423.86, volume: 2196159 },
{ time: new Date(2015, 4, 21), open: 428.00, high: 436.90, low: 428.00, close: 431.63, volume: 4121401 },
{ time: new Date(2015, 4, 22), open: 431.55, high: 432.44, low: 427.61, close: 427.63, volume: 2020629 },
{ time: new Date(2015, 4, 26), open: 426.20, high: 427.00, low: 422.00, close: 425.47, volume: 2244185 },
{ time: new Date(2015, 4, 27), open: 427.45, high: 431.85, low: 425.01, close: 431.42, volume: 2231088 },
{ time: new Date(2015, 4, 28), open: 429.71, high: 431.35, low: 425.47, close: 426.57, volume: 1912436 },
{ time: new Date(2015, 4, 29), open: 427.23, high: 432.50, low: 427.23, close: 429.23, volume: 3016060 },
{ time: new Date(2015, 5, 1), open: 430.40, high: 433.16, low: 426.20, close: 430.92, volume: 2253264 },
{ time: new Date(2015, 5, 2), open: 430.07, high: 433.23, low: 426.25, close: 430.99, volume: 1669845 },
{ time: new Date(2015, 5, 3), open: 434.40, high: 438.39, low: 432.75, close: 436.59, volume: 2727914 },
{ time: new Date(2015, 5, 4), open: 434.40, high: 436.76, low: 429.26, close: 430.78, volume: 2510761 },
{ time: new Date(2015, 5, 5), open: 429.66, high: 430.80, low: 426.50, close: 426.95, volume: 1907855 },
{ time: new Date(2015, 5, 8), open: 425.62, high: 426.80, low: 421.42, close: 423.50, volume: 2172525 },
{ time: new Date(2015, 5, 9), open: 422.96, high: 427.49, low: 419.14, close: 425.48, volume: 2288663 },
{ time: new Date(2015, 5, 10), open: 426.46, high: 432.20, low: 425.66, close: 430.77, volume: 2172333 },
{ time: new Date(2015, 5, 11), open: 432.29, high: 438.89, low: 431.47, close: 432.97, volume: 2922459 },
{ time: new Date(2015, 5, 12), open: 431.25, high: 432.36, low: 428.26, close: 429.92, volume: 2054385 },
{ time: new Date(2015, 5, 15), open: 427.66, high: 428.05, low: 422.64, close: 423.67, volume: 2050987 },
{ time: new Date(2015, 5, 16), open: 424.15, high: 427.97, low: 422.67, close: 427.26, volume: 2297469 },
{ time: new Date(2015, 5, 17), open: 428.36, high: 431.35, low: 424.75, close: 427.81, volume: 2185869 },
{ time: new Date(2015, 5, 18), open: 430.30, high: 439.73, low: 429.40, close: 439.39, volume: 3378360 },
{ time: new Date(2015, 5, 19), open: 440.26, high: 444.99, low: 433.24, close: 434.92, volume: 4495087 },
{ time: new Date(2015, 5, 22), open: 437.00, high: 439.24, low: 434.18, close: 436.29, volume: 1823572 },
{ time: new Date(2015, 5, 23), open: 435.59, high: 447.04, low: 433.69, close: 445.99, volume: 3245049 },
{ time: new Date(2015, 5, 24), open: 444.97, high: 446.47, low: 440.23, close: 440.84, volume: 2620827 },
{ time: new Date(2015, 5, 25), open: 438.07, high: 443.47, low: 436.39, close: 440.10, volume: 2237458 },
{ time: new Date(2015, 5, 26), open: 441.76, high: 443.49, low: 435.06, close: 438.10, volume: 2624479 },
{ time: new Date(2015, 5, 29), open: 434.98, high: 437.00, low: 429.00, close: 429.86, volume: 2753193 },
{ time: new Date(2015, 5, 30), open: 434.20, high: 435.57, low: 430.46, close: 434.09, volume: 2596873 },
{ time: new Date(2015, 6, 1), open: 439.35, high: 440.00, low: 435.58, close: 437.39, volume: 1987076 },
{ time: new Date(2015, 6, 2), open: 437.00, high: 438.20, low: 433.48, close: 437.71, volume: 1343397 },
{ time: new Date(2015, 6, 6), open: 435.23, high: 439.73, low: 433.52, close: 436.04, volume: 1903161 },
{ time: new Date(2015, 6, 7), open: 435.68, high: 437.73, low: 425.57, close: 436.72, volume: 3454248 },
{ time: new Date(2015, 6, 8), open: 434.35, high: 435.99, low: 428.83, close: 429.70, volume: 2383130 },
{ time: new Date(2015, 6, 9), open: 434.90, high: 438.72, low: 434.15, close: 434.39, volume: 2271395 },
{ time: new Date(2015, 6, 10), open: 440.49, high: 444.72, low: 439.00, close: 443.51, volume: 2400981 },
{ time: new Date(2015, 6, 13), open: 448.29, high: 457.87, low: 447.54, close: 455.57, volume: 3956802 },
{ time: new Date(2015, 6, 14), open: 462.32, high: 469.60, low: 458.16, close: 465.57, volume: 4736215 },
{ time: new Date(2015, 6, 15), open: 463.04, high: 464.70, low: 460.20, close: 461.19, volume: 2987399 },
{ time: new Date(2015, 6, 16), open: 465.50, high: 475.88, low: 464.80, close: 475.48, volume: 4095581 },
{ time: new Date(2015, 6, 17), open: 477.70, high: 485.42, low: 477.25, close: 483.01, volume: 4932176 },
{ time: new Date(2015, 6, 20), open: 492.57, high: 493.20, low: 485.40, close: 488.10, volume: 4752491 },
{ time: new Date(2015, 6, 21), open: 487.90, high: 488.88, low: 482.55, close: 488.00, volume: 3181831 },
{ time: new Date(2015, 6, 22), open: 485.99, high: 492.50, low: 484.90, close: 488.27, volume: 3114898 },
{ time: new Date(2015, 6, 23), open: 491.66, high: 491.66, low: 475.70, close: 482.18, volume: 9374431 },
{ time: new Date(2015, 6, 24), open: 578.99, high: 580.57, low: 529.35, close: 529.42, volume: 21909381 },
{ time: new Date(2015, 6, 27), open: 527.75, high: 544.95, low: 526.60, close: 531.41, volume: 7490960 },
{ time: new Date(2015, 6, 28), open: 536.00, high: 536.39, low: 523.12, close: 526.03, volume: 5273092 },
{ time: new Date(2015, 6, 29), open: 530.92, high: 532.97, low: 525.02, close: 529.00, volume: 3752634 },
{ time: new Date(2015, 6, 30), open: 527.65, high: 539.20, low: 524.29, close: 536.76, volume: 3743065 },
{ time: new Date(2015, 6, 31), open: 539.09, high: 542.84, low: 534.52, close: 536.15, volume: 3025598 },
{ time: new Date(2015, 7, 3), open: 537.45, high: 540.44, low: 529.36, close: 535.03, volume: 3014236 },
{ time: new Date(2015, 7, 4), open: 529.69, high: 536.95, low: 529.16, close: 531.90, volume: 2934590 },
{ time: new Date(2015, 7, 5), open: 538.80, high: 539.14, low: 534.12, close: 537.01, volume: 2889350 },
{ time: new Date(2015, 7, 6), open: 539.30, high: 542.74, low: 527.52, close: 529.46, volume: 3820453 },
{ time: new Date(2015, 7, 7), open: 529.16, high: 529.46, low: 518.21, close: 522.62, volume: 3969215 },
{ time: new Date(2015, 7, 10), open: 528.52, high: 532.28, low: 523.00, close: 524.00, volume: 2615926 },
{ time: new Date(2015, 7, 11), open: 523.65, high: 528.98, low: 522.00, close: 527.46, volume: 2676600 },
{ time: new Date(2015, 7, 12), open: 523.75, high: 527.50, low: 513.06, close: 525.91, volume: 4014684 },
{ time: new Date(2015, 7, 13), open: 527.37, high: 534.66, low: 525.48, close: 529.66, volume: 2895238 },
{ time: new Date(2015, 7, 14), open: 528.25, high: 534.11, low: 528.25, close: 531.52, volume: 1994799 },
{ time: new Date(2015, 7, 17), open: 531.29, high: 538.74, low: 527.12, close: 535.22, volume: 2581680 },
{ time: new Date(2015, 7, 18), open: 535.04, high: 539.49, low: 533.00, close: 535.02, volume: 2071342 },
{ time: new Date(2015, 7, 19), open: 533.74, high: 537.25, low: 529.00, close: 532.92, volume: 2324040 },
{ time: new Date(2015, 7, 20), open: 530.39, high: 533.25, low: 515.77, close: 515.78, volume: 4374857 },
{ time: new Date(2015, 7, 21), open: 507.36, high: 512.33, low: 494.47, close: 494.47, volume: 6636405 },
{ time: new Date(2015, 7, 24), open: 463.58, high: 489.76, low: 451.00, close: 463.37, volume: 10063882 },
{ time: new Date(2015, 7, 25), open: 487.49, high: 489.44, low: 466.25, close: 466.37, volume: 5643973 },
{ time: new Date(2015, 7, 26), open: 484.02, high: 503.72, low: 478.76, close: 500.77, volume: 6323581 },
{ time: new Date(2015, 7, 27), open: 513.71, high: 522.69, low: 507.26, close: 518.37, volume: 6064885 },
{ time: new Date(2015, 7, 28), open: 517.50, high: 521.50, low: 513.04, close: 518.01, volume: 2733815 },
{ time: new Date(2015, 7, 31), open: 516.44, high: 519.41, low: 509.07, close: 512.89, volume: 2982995 },
{ time: new Date(2015, 8, 1), open: 499.14, high: 510.00, low: 493.43, close: 496.54, volume: 3824035 },
{ time: new Date(2015, 8, 2), open: 505.09, high: 510.86, low: 497.72, close: 510.55, volume: 3689628 },
{ time: new Date(2015, 8, 3), open: 514.50, high: 515.84, low: 502.57, close: 504.72, volume: 3098941 },
{ time: new Date(2015, 8, 4), open: 497.65, high: 502.85, low: 495.64, close: 499.00, volume: 2666341 },
{ time: new Date(2015, 8, 8), open: 508.69, high: 518.35, low: 508.51, close: 517.54, volume: 3777499 },
{ time: new Date(2015, 8, 9), open: 524.00, high: 529.95, low: 515.06, close: 516.89, volume: 4338714 },
{ time: new Date(2015, 8, 10), open: 515.15, high: 526.13, low: 514.78, close: 522.24, volume: 2562832 },
{ time: new Date(2015, 8, 11), open: 521.07, high: 529.44, low: 520.60, close: 529.44, volume: 3218563 },
{ time: new Date(2015, 8, 14), open: 529.44, high: 532.45, low: 518.58, close: 521.38, volume: 3127107 },
{ time: new Date(2015, 8, 15), open: 523.25, high: 527.92, low: 517.20, close: 522.37, volume: 2845635 },
{ time: new Date(2015, 8, 16), open: 521.98, high: 528.30, low: 518.52, close: 527.39, volume: 2248046 },
{ time: new Date(2015, 8, 17), open: 526.98, high: 546.97, low: 526.57, close: 538.87, volume: 4124870 },
{ time: new Date(2015, 8, 18), open: 534.62, high: 546.24, low: 531.35, close: 540.26, volume: 6125617 },
{ time: new Date(2015, 8, 21), open: 544.33, high: 549.78, low: 539.59, close: 548.39, volume: 3265264 },
{ time: new Date(2015, 8, 22), open: 539.71, high: 543.55, low: 532.66, close: 538.40, volume: 3824240 },
{ time: new Date(2015, 8, 23), open: 538.30, high: 541.21, low: 534.00, close: 536.07, volume: 2228055 },
{ time: new Date(2015, 8, 24), open: 530.55, high: 534.56, low: 522.87, close: 533.75, volume: 3481804 },
{ time: new Date(2015, 8, 25), open: 542.57, high: 542.80, low: 521.40, close: 524.25, volume: 3910275 },
{ time: new Date(2015, 8, 28), open: 520.02, high: 520.28, low: 494.33, close: 504.06, volume: 5383198 },
{ time: new Date(2015, 8, 29), open: 506.00, high: 511.48, low: 490.50, close: 496.07, volume: 4443224 },
{ time: new Date(2015, 8, 30), open: 505.44, high: 512.80, low: 501.67, close: 511.89, volume: 3990425 },
{ time: new Date(2015, 9, 1), open: 511.00, high: 520.80, low: 506.00, close: 520.72, volume: 3741058 },
{ time: new Date(2015, 9, 2), open: 512.99, high: 532.60, low: 508.10, close: 532.54, volume: 4576555 },
{ time: new Date(2015, 9, 5), open: 536.99, high: 545.91, low: 536.00, close: 543.68, volume: 3352397 },
{ time: new Date(2015, 9, 6), open: 545.50, high: 551.50, low: 533.33, close: 537.48, volume: 4502815 },
{ time: new Date(2015, 9, 7), open: 541.79, high: 542.00, low: 529.00, close: 541.94, volume: 3788801 },
{ time: new Date(2015, 9, 8), open: 536.71, high: 539.39, low: 519.89, close: 533.16, volume: 4648953 },
{ time: new Date(2015, 9, 9), open: 534.48, high: 541.79, low: 530.27, close: 539.80, volume: 3527237 },
{ time: new Date(2015, 9, 12), open: 539.96, high: 550.82, low: 539.80, close: 550.19, volume: 2761080 },
{ time: new Date(2015, 9, 13), open: 546.26, high: 553.20, low: 543.10, close: 548.90, volume: 2737089 },
{ time: new Date(2015, 9, 14), open: 551.34, high: 552.25, low: 539.68, close: 544.83, volume: 3561089 },
{ time: new Date(2015, 9, 15), open: 547.75, high: 563.00, low: 547.00, close: 562.44, volume: 4914627 },
{ time: new Date(2015, 9, 16), open: 565.27, high: 570.94, low: 560.31, close: 570.76, volume: 4218101 },
{ time: new Date(2015, 9, 19), open: 570.76, high: 579.00, low: 567.38, close: 573.15, volume: 4326293 },
{ time: new Date(2015, 9, 20), open: 572.00, high: 573.00, low: 555.28, close: 560.88, volume: 4327920 },
{ time: new Date(2015, 9, 21), open: 563.87, high: 565.25, low: 552.52, close: 555.77, volume: 3343551 },
{ time: new Date(2015, 9, 22), open: 562.70, high: 569.15, low: 556.67, close: 563.91, volume: 7250534 },
{ time: new Date(2015, 9, 23), open: 617.68, high: 619.45, low: 595.36, close: 599.03, volume: 10671575 },
{ time: new Date(2015, 9, 26), open: 602.30, high: 609.85, low: 596.29, close: 608.61, volume: 4259250 },
{ time: new Date(2015, 9, 27), open: 608.60, high: 614.71, low: 605.53, close: 611.01, volume: 3721355 },
{ time: new Date(2015, 9, 28), open: 612.30, high: 617.23, low: 609.50, close: 617.10, volume: 3911944 },
{ time: new Date(2015, 9, 29), open: 617.70, high: 627.54, low: 615.39, close: 626.55, volume: 3858609 },
{ time: new Date(2015, 9, 30), open: 626.01, high: 630.72, low: 625.28, close: 625.90, volume: 3840398 },
{ time: new Date(2015, 10, 2), open: 627.13, high: 628.63, low: 620.41, close: 628.35, volume: 2792454 },
{ time: new Date(2015, 10, 3), open: 629.53, high: 629.89, low: 622.00, close: 625.31, volume: 3242365 },
{ time: new Date(2015, 10, 4), open: 627.76, high: 645.93, low: 627.35, close: 640.95, volume: 4831843 },
{ time: new Date(2015, 10, 5), open: 647.10, high: 657.00, low: 643.09, close: 655.65, volume: 4707393 },
{ time: new Date(2015, 10, 6), open: 655.00, high: 662.26, low: 652.00, close: 659.37, volume: 4082524 },
{ time: new Date(2015, 10, 9), open: 658.65, high: 661.96, low: 647.85, close: 655.49, volume: 4040181 },
{ time: new Date(2015, 10, 10), open: 653.00, high: 660.00, low: 647.26, close: 659.68, volume: 3464933 },
{ time: new Date(2015, 10, 11), open: 663.25, high: 675.96, low: 663.25, close: 673.25, volume: 5373772 },
{ time: new Date(2015, 10, 12), open: 673.00, high: 675.64, low: 664.22, close: 665.60, volume: 4246218 },
{ time: new Date(2015, 10, 13), open: 663.57, high: 667.00, low: 640.45, close: 642.35, volume: 6213880 },
{ time: new Date(2015, 10, 16), open: 640.92, high: 649.99, low: 622.29, close: 647.81, volume: 7403464 },
{ time: new Date(2015, 10, 17), open: 650.65, high: 653.25, low: 641.00, close: 643.30, volume: 4291990 },
{ time: new Date(2015, 10, 18), open: 646.51, high: 664.88, low: 646.37, close: 663.54, volume: 4315747 },
{ time: new Date(2015, 10, 19), open: 664.99, high: 672.86, low: 659.00, close: 661.27, volume: 4674078 },
{ time: new Date(2015, 10, 20), open: 663.95, high: 668.87, low: 657.57, close: 668.45, volume: 3860188 },
{ time: new Date(2015, 10, 23), open: 671.50, high: 682.77, low: 670.12, close: 678.99, volume: 4367129 },
{ time: new Date(2015, 10, 24), open: 674.14, high: 675.80, low: 661.21, close: 671.15, volume: 4533750 },
{ time: new Date(2015, 10, 25), open: 675.00, high: 679.70, low: 671.24, close: 675.34, volume: 2697889 },
{ time: new Date(2015, 10, 27), open: 680.80, high: 680.99, low: 672.10, close: 673.26, volume: 1966551 },
{ time: new Date(2015, 10, 30), open: 675.90, high: 681.29, low: 664.60, close: 664.80, volume: 5474105 },
{ time: new Date(2015, 11, 1), open: 673.75, high: 681.00, low: 667.86, close: 679.06, volume: 4739462 },
{ time: new Date(2015, 11, 2), open: 681.00, high: 684.82, low: 674.25, close: 676.01, volume: 4259104 },
{ time: new Date(2015, 11, 3), open: 679.44, high: 682.79, low: 661.48, close: 666.25, volume: 5064736 },
{ time: new Date(2015, 11, 4), open: 666.00, high: 674.78, low: 661.40, close: 672.64, volume: 4534796 },
{ time: new Date(2015, 11, 7), open: 674.74, high: 675.46, low: 660.50, close: 669.83, volume: 3732814 },
{ time: new Date(2015, 11, 8), open: 663.13, high: 679.99, low: 659.79, close: 677.33, volume: 3651908 },
{ time: new Date(2015, 11, 9), open: 678.00, high: 679.00, low: 655.68, close: 664.79, volume: 5158172 },
{ time: new Date(2015, 11, 10), open: 665.59, high: 668.53, low: 659.56, close: 662.32, volume: 3455472 },
{ time: new Date(2015, 11, 11), open: 651.23, high: 657.88, low: 639.62, close: 640.15, volume: 5474420 },
{ time: new Date(2015, 11, 14), open: 641.75, high: 658.58, low: 635.27, close: 657.91, volume: 4329653 },
{ time: new Date(2015, 11, 15), open: 665.03, high: 671.50, low: 657.35, close: 658.64, volume: 4753415 },
{ time: new Date(2015, 11, 16), open: 663.56, high: 677.35, low: 659.32, close: 675.77, volume: 3964470 },
{ time: new Date(2015, 11, 17), open: 680.00, high: 682.50, low: 670.65, close: 670.65, volume: 3681645 },
{ time: new Date(2015, 11, 18), open: 668.65, high: 676.84, low: 664.13, close: 664.14, volume: 6841304 },
{ time: new Date(2015, 11, 21), open: 668.50, high: 669.90, low: 658.93, close: 664.51, volume: 3250900 },
{ time: new Date(2015, 11, 22), open: 666.83, high: 668.49, low: 659.26, close: 663.15, volume: 2667795 },
{ time: new Date(2015, 11, 23), open: 666.50, high: 666.60, low: 656.63, close: 663.70, volume: 2722922 },
{ time: new Date(2015, 11, 24), open: 663.35, high: 664.68, low: 660.60, close: 662.79, volume: 1092970 },
{ time: new Date(2015, 11, 28), open: 665.56, high: 675.50, low: 665.50, close: 675.20, volume: 3783555 },
{ time: new Date(2015, 11, 29), open: 677.98, high: 696.44, low: 677.89, close: 693.97, volume: 5734996 },
{ time: new Date(2015, 11, 30), open: 691.89, high: 695.49, low: 686.38, close: 689.07, volume: 3519003 },
{ time: new Date(2015, 11, 31), open: 686.08, high: 687.75, low: 675.89, close: 675.89, volume: 3749560 },
{ time: new Date(2016, 0, 4), open: 656.29, high: 657.72, low: 627.51, close: 636.99, volume: 9280761 },
{ time: new Date(2016, 0, 5), open: 646.86, high: 646.91, low: 627.65, close: 633.79, volume: 5822603 },
{ time: new Date(2016, 0, 6), open: 622.00, high: 639.79, low: 620.31, close: 632.65, volume: 5329197 },
{ time: new Date(2016, 0, 7), open: 621.80, high: 630.00, low: 605.21, close: 607.94, volume: 7074915 },
{ time: new Date(2016, 0, 8), open: 619.66, high: 624.14, low: 606.00, close: 607.05, volume: 5512915 },
{ time: new Date(2016, 0, 11), open: 612.48, high: 619.85, low: 598.57, close: 617.74, volume: 4891551 },
{ time: new Date(2016, 0, 12), open: 625.25, high: 625.99, low: 612.24, close: 617.89, volume: 4724100 },
{ time: new Date(2016, 0, 13), open: 620.88, high: 620.88, low: 579.16, close: 581.81, volume: 7599968 },
{ time: new Date(2016, 0, 14), open: 580.25, high: 602.25, low: 569.88, close: 593.00, volume: 7203038 },
{ time: new Date(2016, 0, 15), open: 572.24, high: 584.62, low: 565.30, close: 570.18, volume: 7754464 },
{ time: new Date(2016, 0, 19), open: 577.09, high: 584.00, low: 566.45, close: 574.48, volume: 4782763 },
{ time: new Date(2016, 0, 20), open: 564.36, high: 578.45, low: 547.18, close: 571.77, volume: 7944703 },
{ time: new Date(2016, 0, 21), open: 573.58, high: 588.81, low: 568.22, close: 575.02, volume: 4932633 },
{ time: new Date(2016, 0, 22), open: 588.73, high: 600.10, low: 584.11, close: 596.38, volume: 5101123 },
{ time: new Date(2016, 0, 25), open: 597.99, high: 608.50, low: 594.56, close: 596.53, volume: 4376653 },
{ time: new Date(2016, 0, 26), open: 603.45, high: 604.50, low: 590.38, close: 601.25, volume: 3743213 },
{ time: new Date(2016, 0, 27), open: 601.99, high: 603.39, low: 578.78, close: 583.35, volume: 5029472 },
{ time: new Date(2016, 0, 28), open: 608.37, high: 638.06, low: 597.55, close: 635.35, volume: 12615917 },
{ time: new Date(2016, 0, 29), open: 571.98, high: 593.00, low: 570.00, close: 587.00, volume: 14622317 },
{ time: new Date(2016, 1, 1), open: 578.15, high: 581.80, low: 570.31, close: 574.81, volume: 6313793 },
{ time: new Date(2016, 1, 2), open: 570.00, high: 571.56, low: 550.09, close: 552.10, volume: 6281425 },
{ time: new Date(2016, 1, 3), open: 553.50, high: 556.00, low: 521.90, close: 531.07, volume: 10037222 },
{ time: new Date(2016, 1, 4), open: 525.00, high: 538.99, low: 519.22, close: 536.26, volume: 6176558 },
{ time: new Date(2016, 1, 5), open: 529.28, high: 529.45, low: 499.19, close: 502.13, volume: 9639606 },
{ time: new Date(2016, 1, 8), open: 486.47, high: 493.50, low: 475.21, close: 488.10, volume: 9808766 },
{ time: new Date(2016, 1, 9), open: 478.01, high: 498.38, low: 474.00, close: 482.07, volume: 7045885 },
{ time: new Date(2016, 1, 10), open: 491.76, high: 504.66, low: 486.00, close: 490.48, volume: 6746103 },
{ time: new Date(2016, 1, 11), open: 491.17, high: 509.30, low: 484.00, close: 503.82, volume: 7372686 },
{ time: new Date(2016, 1, 12), open: 510.70, high: 516.75, low: 501.49, close: 507.08, volume: 5357247 },
{ time: new Date(2016, 1, 16), open: 519.48, high: 524.45, low: 511.66, close: 521.10, volume: 5080654 },
{ time: new Date(2016, 1, 17), open: 528.74, high: 537.48, low: 519.39, close: 534.10, volume: 4777467 },
{ time: new Date(2016, 1, 18), open: 541.19, high: 541.20, low: 523.73, close: 525.00, volume: 4704237 },
{ time: new Date(2016, 1, 19), open: 520.71, high: 535.95, low: 515.35, close: 534.90, volume: 4941120 },
{ time: new Date(2016, 1, 22), open: 542.20, high: 560.65, low: 541.08, close: 559.50, volume: 5541066 },
{ time: new Date(2016, 1, 23), open: 555.55, high: 556.91, low: 545.33, close: 552.94, volume: 4035929 },
{ time: new Date(2016, 1, 24), open: 545.75, high: 554.27, low: 533.15, close: 554.04, volume: 6207285 },
{ time: new Date(2016, 1, 25), open: 555.52, high: 559.39, low: 545.29, close: 555.15, volume: 4510534 },
{ time: new Date(2016, 1, 26), open: 560.12, high: 562.50, low: 553.17, close: 555.23, volume: 4858230 },
{ time: new Date(2016, 1, 29), open: 554.00, high: 564.81, low: 552.51, close: 552.52, volume: 4013368 },
{ time: new Date(2016, 2, 1), open: 556.29, high: 579.25, low: 556.00, close: 579.04, volume: 5014414 },
{ time: new Date(2016, 2, 2), open: 581.75, high: 585.00, low: 573.70, close: 580.21, volume: 4576922 },
{ time: new Date(2016, 2, 3), open: 577.96, high: 579.87, low: 573.11, close: 577.49, volume: 2736673 },
{ time: new Date(2016, 2, 4), open: 581.07, high: 581.40, low: 571.06, close: 575.14, volume: 3405070 },
{ time: new Date(2016, 2, 7), open: 573.54, high: 573.63, low: 555.55, close: 562.80, volume: 4926936 },
{ time: new Date(2016, 2, 8), open: 557.87, high: 571.35, low: 554.74, close: 560.26, volume: 4709432 },
{ time: new Date(2016, 2, 9), open: 559.56, high: 560.35, low: 550.12, close: 559.47, volume: 4373282 },
{ time: new Date(2016, 2, 10), open: 566.74, high: 567.00, low: 547.90, close: 558.93, volume: 3914343 },
{ time: new Date(2016, 2, 11), open: 566.95, high: 570.06, low: 562.73, close: 569.61, volume: 3755372 },
{ time: new Date(2016, 2, 14), open: 567.00, high: 576.89, low: 563.05, close: 573.37, volume: 3451873 },
{ time: new Date(2016, 2, 15), open: 571.00, high: 581.52, low: 567.00, close: 577.02, volume: 3876821 },
{ time: new Date(2016, 2, 16), open: 576.64, high: 581.32, low: 571.14, close: 574.27, volume: 3474570 },
{ time: new Date(2016, 2, 17), open: 569.51, high: 571.40, low: 555.01, close: 559.44, volume: 5918200 },
{ time: new Date(2016, 2, 18), open: 560.94, high: 562.33, low: 546.09, close: 552.08, volume: 7263345 },
{ time: new Date(2016, 2, 21), open: 548.91, high: 555.24, low: 538.58, close: 553.98, volume: 5146137 },
{ time: new Date(2016, 2, 22), open: 545.11, high: 562.76, low: 545.05, close: 560.48, volume: 3990902 },
{ time: new Date(2016, 2, 23), open: 561.00, high: 572.48, low: 558.10, close: 569.63, volume: 3966131 },
{ time: new Date(2016, 2, 24), open: 567.11, high: 583.55, low: 567.08, close: 582.95, volume: 5141569 },
{ time: new Date(2016, 2, 28), open: 584.40, high: 584.75, low: 575.56, close: 579.87, volume: 3118032 },
{ time: new Date(2016, 2, 29), open: 580.15, high: 595.85, low: 576.50, close: 593.86, volume: 4167059 },
{ time: new Date(2016, 2, 30), open: 596.71, high: 603.24, low: 595.00, close: 598.69, volume: 3887968 },
{ time: new Date(2016, 2, 31), open: 599.28, high: 600.75, low: 592.21, close: 593.64, volume: 2673617 },
{ time: new Date(2016, 3, 1), open: 590.49, high: 599.03, low: 588.30, close: 598.50, volume: 2912350 },
{ time: new Date(2016, 3, 4), open: 599.00, high: 599.50, low: 590.55, close: 593.19, volume: 2466710 },
{ time: new Date(2016, 3, 5), open: 590.77, high: 593.47, low: 585.25, close: 586.14, volume: 2277169 },
{ time: new Date(2016, 3, 6), open: 587.52, high: 602.39, low: 587.50, close: 602.08, volume: 2833480 },
{ time: new Date(2016, 3, 7), open: 598.76, high: 599.60, low: 589.08, close: 591.43, volume: 3153717 },
{ time: new Date(2016, 3, 8), open: 594.32, high: 597.86, low: 589.00, close: 594.60, volume: 2589156 },
{ time: new Date(2016, 3, 11), open: 596.14, high: 604.00, low: 594.91, close: 595.93, volume: 2696498 },
{ time: new Date(2016, 3, 12), open: 598.40, high: 604.06, low: 592.31, close: 603.17, volume: 2636315 },
{ time: new Date(2016, 3, 13), open: 607.68, high: 616.81, low: 605.29, close: 614.82, volume: 4209763 },
{ time: new Date(2016, 3, 14), open: 615.07, high: 624.38, low: 615.07, close: 620.75, volume: 3474327 },
{ time: new Date(2016, 3, 15), open: 621.92, high: 626.77, low: 618.11, close: 625.89, volume: 2880881 },
{ time: new Date(2016, 3, 18), open: 625.35, high: 637.64, low: 624.96, close: 635.35, volume: 4336419 },
{ time: new Date(2016, 3, 19), open: 637.14, high: 638.01, low: 620.80, close: 627.90, volume: 4048806 },
{ time: new Date(2016, 3, 20), open: 630.00, high: 636.55, low: 623.00, close: 632.99, volume: 2601549 },
{ time: new Date(2016, 3, 21), open: 631.00, high: 637.82, low: 628.50, close: 631.00, volume: 2550919 },
{ time: new Date(2016, 3, 22), open: 624.47, high: 628.25, low: 611.56, close: 620.50, volume: 5069891 },
{ time: new Date(2016, 3, 25), open: 616.61, high: 626.98, low: 616.25, close: 626.20, volume: 2666702 },
{ time: new Date(2016, 3, 26), open: 626.17, high: 626.75, low: 614.88, close: 616.88, volume: 2492620 },
{ time: new Date(2016, 3, 27), open: 611.80, high: 615.95, low: 601.28, close: 606.57, volume: 4020813 },
{ time: new Date(2016, 3, 28), open: 615.54, high: 626.80, low: 599.20, close: 602.00, volume: 7142090 },
{ time: new Date(2016, 3, 29), open: 666.00, high: 669.98, low: 654.00, close: 659.59, volume: 10291785 },
{ time: new Date(2016, 4, 2), open: 663.92, high: 685.50, low: 662.03, close: 683.85, volume: 6560872 },
{ time: new Date(2016, 4, 3), open: 677.36, high: 680.30, low: 670.43, close: 671.32, volume: 4902099 },
{ time: new Date(2016, 4, 4), open: 662.59, high: 674.00, low: 662.14, close: 670.90, volume: 4574490 },
{ time: new Date(2016, 4, 5), open: 673.31, high: 676.49, low: 656.00, close: 659.09, volume: 4875480 },
{ time: new Date(2016, 4, 6), open: 656.05, high: 676.95, low: 656.01, close: 673.95, volume: 4347214 },
{ time: new Date(2016, 4, 9), open: 673.95, high: 686.98, low: 671.41, close: 679.75, volume: 3972272 },
{ time: new Date(2016, 4, 10), open: 694.00, high: 704.55, low: 693.50, close: 703.07, volume: 6087032 },
{ time: new Date(2016, 4, 11), open: 705.79, high: 719.00, low: 701.65, close: 713.23, volume: 7315995 },
{ time: new Date(2016, 4, 12), open: 717.38, high: 722.45, low: 711.51, close: 717.93, volume: 5034666 },
{ time: new Date(2016, 4, 13), open: 714.64, high: 719.25, low: 706.51, close: 709.92, volume: 4746626 },
{ time: new Date(2016, 4, 16), open: 710.13, high: 713.25, low: 700.28, close: 710.66, volume: 5425097 },
{ time: new Date(2016, 4, 17), open: 709.90, high: 714.47, low: 693.91, close: 695.27, volume: 5093930 },
{ time: new Date(2016, 4, 18), open: 689.56, high: 702.54, low: 688.76, close: 697.45, volume: 4272357 },
{ time: new Date(2016, 4, 19), open: 691.88, high: 699.40, low: 689.56, close: 698.52, volume: 3014968 },
{ time: new Date(2016, 4, 20), open: 701.05, high: 707.24, low: 700.00, close: 702.80, volume: 2867442 },
{ time: new Date(2016, 4, 23), open: 704.25, high: 706.00, low: 696.42, close: 696.75, volume: 2579171 },
{ time: new Date(2016, 4, 24), open: 698.01, high: 707.50, low: 698.00, close: 704.20, volume: 2851442 },
{ time: new Date(2016, 4, 25), open: 708.00, high: 710.86, low: 705.52, close: 708.35, volume: 3267686 },
{ time: new Date(2016, 4, 26), open: 708.33, high: 715.00, low: 707.29, close: 714.91, volume: 2436846 },
{ time: new Date(2016, 4, 27), open: 715.00, high: 716.60, low: 711.10, close: 712.24, volume: 2246353 },
{ time: new Date(2016, 4, 31), open: 712.33, high: 724.23, low: 711.32, close: 722.79, volume: 3618323 },
{ time: new Date(2016, 5, 1), open: 720.90, high: 726.43, low: 718.22, close: 719.44, volume: 3263107 },
{ time: new Date(2016, 5, 2), open: 720.97, high: 728.28, low: 715.50, close: 728.24, volume: 3026583 },
{ time: new Date(2016, 5, 3), open: 726.74, high: 727.00, low: 718.43, close: 725.54, volume: 3367306 },
{ time: new Date(2016, 5, 6), open: 726.50, high: 731.50, low: 724.42, close: 726.73, volume: 2704806 },
{ time: new Date(2016, 5, 7), open: 729.89, high: 730.00, low: 720.55, close: 723.74, volume: 2732463 },
{ time: new Date(2016, 5, 8), open: 726.40, high: 729.42, low: 721.60, close: 726.64, volume: 2223366 },
{ time: new Date(2016, 5, 9), open: 723.10, high: 728.91, low: 722.30, close: 727.65, volume: 2170318 },
{ time: new Date(2016, 5, 10), open: 722.35, high: 724.98, low: 714.21, close: 717.91, volume: 3425718 },
{ time: new Date(2016, 5, 13), open: 714.01, high: 721.99, low: 711.16, close: 715.24, volume: 3352201 },
{ time: new Date(2016, 5, 14), open: 712.33, high: 720.80, low: 712.27, close: 719.30, volume: 2506922 },
{ time: new Date(2016, 5, 15), open: 722.00, high: 722.56, low: 713.35, close: 714.26, volume: 2709447 },
{ time: new Date(2016, 5, 16), open: 712.05, high: 718.00, low: 705.30, close: 717.51, volume: 3097961 },
{ time: new Date(2016, 5, 17), open: 718.19, high: 718.20, low: 699.18, close: 706.39, volume: 5897788 },
{ time: new Date(2016, 5, 20), open: 713.50, high: 721.31, low: 710.81, close: 714.01, volume: 3677162 },
{ time: new Date(2016, 5, 21), open: 715.72, high: 718.40, low: 712.72, close: 715.82, volume: 2137534 },
{ time: new Date(2016, 5, 22), open: 716.58, high: 717.00, low: 707.56, close: 710.60, volume: 2260454 },
{ time: new Date(2016, 5, 23), open: 715.50, high: 722.12, low: 712.50, close: 722.08, volume: 2824974 },
{ time: new Date(2016, 5, 24), open: 693.00, high: 712.53, low: 692.20, close: 698.96, volume: 7632511 },
{ time: new Date(2016, 5, 27), open: 692.01, high: 696.82, low: 682.12, close: 691.36, volume: 5584037 },
{ time: new Date(2016, 5, 28), open: 700.00, high: 708.00, low: 698.17, close: 707.95, volume: 4036957 },
{ time: new Date(2016, 5, 29), open: 715.75, high: 719.50, low: 713.54, close: 715.60, volume: 3070052 },
{ time: new Date(2016, 5, 30), open: 717.20, high: 719.37, low: 712.54, close: 715.62, volume: 2855142 },
{ time: new Date(2016, 6, 1), open: 717.32, high: 728.00, low: 716.54, close: 725.68, volume: 2920423 },
{ time: new Date(2016, 6, 5), open: 722.80, high: 728.11, low: 719.61, close: 728.10, volume: 2431431 },
{ time: new Date(2016, 6, 6), open: 725.71, high: 737.77, low: 722.58, close: 737.61, volume: 3938249 },
{ time: new Date(2016, 6, 7), open: 739.33, high: 739.55, low: 731.63, close: 736.57, volume: 2945783 },
{ time: new Date(2016, 6, 8), open: 740.14, high: 746.10, low: 738.00, close: 745.81, volume: 3429217 },
{ time: new Date(2016, 6, 11), open: 750.00, high: 755.90, low: 747.00, close: 753.78, volume: 3195272 },
{ time: new Date(2016, 6, 12), open: 756.86, high: 757.34, low: 740.33, close: 748.21, volume: 5623657 },
{ time: new Date(2016, 6, 13), open: 746.76, high: 756.87, low: 741.25, close: 742.63, volume: 4142265 },
{ time: new Date(2016, 6, 14), open: 748.86, high: 749.04, low: 739.02, close: 741.20, volume: 2390472 },
{ time: new Date(2016, 6, 15), open: 746.55, high: 746.55, low: 734.05, close: 735.44, volume: 3121385 },
{ time: new Date(2016, 6, 18), open: 735.49, high: 741.60, low: 728.72, close: 736.07, volume: 2954914 },
{ time: new Date(2016, 6, 19), open: 732.50, high: 743.33, low: 732.31, close: 739.95, volume: 2216820 },
{ time: new Date(2016, 6, 20), open: 744.00, high: 746.25, low: 740.70, close: 745.72, volume: 2214023 },
{ time: new Date(2016, 6, 21), open: 747.50, high: 749.36, low: 742.79, close: 744.43, volume: 2317072 },
{ time: new Date(2016, 6, 22), open: 747.79, high: 751.28, low: 743.53, close: 744.86, volume: 2277711 },
{ time: new Date(2016, 6, 25), open: 746.55, high: 748.50, low: 735.35, close: 739.61, volume: 2679290 },
{ time: new Date(2016, 6, 26), open: 742.71, high: 743.13, low: 732.75, close: 735.59, volume: 2529692 },
{ time: new Date(2016, 6, 27), open: 737.97, high: 740.94, low: 733.86, close: 736.67, volume: 2913134 },
{ time: new Date(2016, 6, 28), open: 745.98, high: 753.36, low: 739.70, close: 752.61, volume: 7617580 },
{ time: new Date(2016, 6, 29), open: 765.00, high: 766.00, low: 755.00, close: 758.81, volume: 6777050 },
{ time: new Date(2016, 7, 1), open: 759.87, high: 770.50, low: 757.06, close: 767.74, volume: 3578205 },
{ time: new Date(2016, 7, 2), open: 763.81, high: 765.01, low: 757.02, close: 760.58, volume: 3603280 },
{ time: new Date(2016, 7, 3), open: 757.06, high: 758.89, low: 752.25, close: 754.64, volume: 3581525 },
{ time: new Date(2016, 7, 4), open: 753.70, high: 765.00, low: 750.35, close: 760.77, volume: 3178208 },
{ time: new Date(2016, 7, 5), open: 764.81, high: 768.47, low: 763.09, close: 765.98, volume: 2704391 },
{ time: new Date(2016, 7, 8), open: 766.81, high: 767.00, low: 761.02, close: 766.56, volume: 1986272 },
{ time: new Date(2016, 7, 9), open: 767.39, high: 772.60, low: 766.90, close: 768.31, volume: 1876091 },
{ time: new Date(2016, 7, 10), open: 769.80, high: 772.10, low: 766.19, close: 768.56, volume: 1604280 },
{ time: new Date(2016, 7, 11), open: 769.94, high: 773.75, low: 769.12, close: 771.24, volume: 2019740 },
{ time: new Date(2016, 7, 12), open: 768.46, high: 773.15, low: 768.42, close: 772.56, volume: 1563318 },
{ time: new Date(2016, 7, 15), open: 771.90, high: 772.04, low: 767.71, close: 768.49, volume: 2118521 },
{ time: new Date(2016, 7, 16), open: 768.62, high: 768.73, low: 763.82, close: 764.04, volume: 1604561 },
{ time: new Date(2016, 7, 17), open: 764.41, high: 765.22, low: 759.20, close: 764.63, volume: 1891116 },
{ time: new Date(2016, 7, 18), open: 764.00, high: 765.17, low: 760.60, close: 764.46, volume: 1458834 },
{ time: new Date(2016, 7, 19), open: 761.90, high: 762.49, low: 756.89, close: 757.31, volume: 2343237 },
{ time: new Date(2016, 7, 22), open: 757.50, high: 759.85, low: 752.10, close: 759.48, volume: 1679251 },
{ time: new Date(2016, 7, 23), open: 763.31, high: 764.70, low: 761.00, close: 762.45, volume: 1524131 },
{ time: new Date(2016, 7, 24), open: 763.00, high: 763.41, low: 755.36, close: 757.25, volume: 1744107 },
{ time: new Date(2016, 7, 25), open: 756.00, high: 760.56, low: 754.74, close: 759.22, volume: 1622992 },
{ time: new Date(2016, 7, 26), open: 760.05, high: 770.00, low: 759.80, close: 769.00, volume: 2776830 },
{ time: new Date(2016, 7, 29), open: 768.72, high: 774.98, low: 768.60, close: 771.29, volume: 2198560 },
{ time: new Date(2016, 7, 30), open: 771.05, high: 771.84, low: 765.56, close: 767.58, volume: 1709158 },
{ time: new Date(2016, 7, 31), open: 766.60, high: 769.64, low: 764.00, close: 769.16, volume: 1633789 },
{ time: new Date(2016, 8, 1), open: 770.90, high: 772.04, low: 766.75, close: 770.62, volume: 1792271 },
{ time: new Date(2016, 8, 2), open: 774.11, high: 776.00, low: 771.70, close: 772.44, volume: 2157422 },
{ time: new Date(2016, 8, 6), open: 774.04, high: 789.48, low: 770.22, close: 788.87, volume: 3719788 },
{ time: new Date(2016, 8, 7), open: 789.53, high: 790.79, low: 784.33, close: 784.48, volume: 2424622 },
{ time: new Date(2016, 8, 8), open: 783.89, high: 786.50, low: 781.44, close: 784.06, volume: 2030511 },
{ time: new Date(2016, 8, 9), open: 779.36, high: 781.00, low: 760.11, close: 760.14, volume: 4257344 },
{ time: new Date(2016, 8, 12), open: 757.35, high: 772.66, low: 756.00, close: 771.49, volume: 3124704 },
{ time: new Date(2016, 8, 13), open: 768.77, high: 769.89, low: 759.05, close: 761.01, volume: 3117224 },
{ time: new Date(2016, 8, 14), open: 762.20, high: 767.50, low: 758.85, close: 761.09, volume: 2531822 },
{ time: new Date(2016, 8, 15), open: 762.00, high: 770.87, low: 757.58, close: 769.69, volume: 3043534 },
{ time: new Date(2016, 8, 16), open: 773.28, high: 780.46, low: 771.66, close: 778.52, volume: 5499182 },
{ time: new Date(2016, 8, 19), open: 779.97, high: 781.94, low: 771.00, close: 775.10, volume: 2297221 },
{ time: new Date(2016, 8, 20), open: 776.00, high: 781.37, low: 776.00, close: 780.22, volume: 1937164 },
{ time: new Date(2016, 8, 21), open: 783.25, high: 790.69, low: 779.01, close: 789.74, volume: 2718644 },
{ time: new Date(2016, 8, 22), open: 794.27, high: 805.89, low: 794.27, close: 804.70, volume: 4078910 },
{ time: new Date(2016, 8, 23), open: 803.13, high: 807.75, low: 802.12, close: 805.75, volume: 2353511 },
{ time: new Date(2016, 8, 26), open: 801.80, high: 805.93, low: 797.14, close: 799.16, volume: 2651397 },
{ time: new Date(2016, 8, 27), open: 801.85, high: 816.64, low: 801.11, close: 816.11, volume: 3819600 },
{ time: new Date(2016, 8, 28), open: 818.00, high: 830.14, low: 817.03, close: 828.72, volume: 4422078 },
{ time: new Date(2016, 8, 29), open: 828.26, high: 837.50, low: 824.63, close: 829.05, volume: 4922248 },
{ time: new Date(2016, 8, 30), open: 832.61, high: 839.95, low: 832.40, close: 837.31, volume: 4430566 },
{ time: new Date(2016, 9, 3), open: 836.00, high: 839.86, low: 831.25, close: 836.74, volume: 2769448 },
{ time: new Date(2016, 9, 4), open: 840.91, high: 842.36, low: 830.26, close: 834.03, volume: 2950314 },
{ time: new Date(2016, 9, 5), open: 838.00, high: 845.67, low: 836.12, close: 844.36, volume: 3469055 },
{ time: new Date(2016, 9, 6), open: 843.70, high: 847.21, low: 840.60, close: 841.66, volume: 2684013 },
{ time: new Date(2016, 9, 7), open: 845.79, high: 845.95, low: 837.45, close: 839.43, volume: 2426228 },
{ time: new Date(2016, 9, 10), open: 843.25, high: 845.20, low: 840.27, close: 841.71, volume: 1827143 },
{ time: new Date(2016, 9, 11), open: 841.02, high: 841.29, low: 828.35, close: 831.00, volume: 3588180 },
{ time: new Date(2016, 9, 12), open: 834.00, high: 837.67, low: 830.10, close: 834.09, volume: 2380416 },
{ time: new Date(2016, 9, 13), open: 829.00, high: 831.80, low: 821.21, close: 829.28, volume: 3091387 },
{ time: new Date(2016, 9, 14), open: 835.08, high: 835.74, low: 822.96, close: 822.96, volume: 2999814 },
{ time: new Date(2016, 9, 17), open: 821.50, high: 822.00, low: 811.68, close: 812.95, volume: 3361492 },
{ time: new Date(2016, 9, 18), open: 822.11, high: 823.26, low: 815.02, close: 817.65, volume: 2512504 },
{ time: new Date(2016, 9, 19), open: 820.40, high: 820.67, low: 815.17, close: 817.69, volume: 2090706 },
{ time: new Date(2016, 9, 20), open: 813.99, high: 815.71, low: 803.10, close: 810.32, volume: 3151954 },
{ time: new Date(2016, 9, 21), open: 809.36, high: 819.42, low: 809.00, close: 818.99, volume: 2793015 },
{ time: new Date(2016, 9, 24), open: 824.95, high: 838.30, low: 822.21, close: 838.09, volume: 4060899 },
{ time: new Date(2016, 9, 25), open: 839.30, high: 843.09, low: 833.22, close: 835.18, volume: 3248358 },
{ time: new Date(2016, 9, 26), open: 832.76, high: 833.44, low: 820.00, close: 822.59, volume: 3998102 },
{ time: new Date(2016, 9, 27), open: 831.24, high: 831.72, low: 815.43, close: 818.36, volume: 7406385 },
{ time: new Date(2016, 9, 28), open: 782.00, high: 789.49, low: 774.61, close: 776.32, volume: 10841073 },
{ time: new Date(2016, 9, 31), open: 781.03, high: 793.70, low: 780.11, close: 789.82, volume: 5413326 },
{ time: new Date(2016, 10, 1), open: 799.00, high: 800.84, low: 776.71, close: 785.41, volume: 5305428 },
{ time: new Date(2016, 10, 2), open: 783.93, high: 784.75, low: 763.55, close: 765.56, volume: 5026504 },
{ time: new Date(2016, 10, 3), open: 765.05, high: 777.00, low: 764.00, close: 767.03, volume: 3872496 },
{ time: new Date(2016, 10, 4), open: 762.79, high: 766.00, low: 753.23, close: 755.05, volume: 5122103 },
{ time: new Date(2016, 10, 7), open: 771.64, high: 787.73, low: 770.94, close: 784.93, volume: 5984354 },
{ time: new Date(2016, 10, 8), open: 784.97, high: 791.74, low: 779.10, close: 787.75, volume: 3412629 },
{ time: new Date(2016, 10, 9), open: 764.00, high: 777.50, low: 760.09, close: 771.88, volume: 8562892 },
{ time: new Date(2016, 10, 10), open: 778.81, high: 778.83, low: 717.70, close: 742.38, volume: 12746994 },
{ time: new Date(2016, 10, 11), open: 735.73, high: 743.26, low: 728.90, close: 739.01, volume: 6622784 },
{ time: new Date(2016, 10, 14), open: 745.51, high: 746.00, low: 710.10, close: 719.07, volume: 7321344 },
{ time: new Date(2016, 10, 15), open: 730.00, high: 746.78, low: 725.99, close: 743.24, volume: 6755785 },
{ time: new Date(2016, 10, 16), open: 739.88, high: 749.87, low: 735.61, close: 746.49, volume: 3648791 },
{ time: new Date(2016, 10, 17), open: 749.32, high: 757.50, low: 748.00, close: 756.40, volume: 3651345 },
{ time: new Date(2016, 10, 18), open: 761.00, high: 767.74, low: 757.64, close: 760.16, volume: 4373408 },
{ time: new Date(2016, 10, 21), open: 766.00, high: 780.35, low: 765.11, close: 780.00, volume: 4614574 },
{ time: new Date(2016, 10, 22), open: 788.17, high: 792.40, low: 781.00, close: 785.33, volume: 5311320 },
{ time: new Date(2016, 10, 23), open: 781.73, high: 781.75, low: 773.12, close: 780.12, volume: 3540263 },
{ time: new Date(2016, 10, 25), open: 786.50, high: 786.75, low: 777.90, close: 780.37, volume: 1837068 },
{ time: new Date(2016, 10, 28), open: 776.99, high: 777.00, low: 764.24, close: 766.77, volume: 4438828 },
{ time: new Date(2016, 10, 29), open: 768.00, high: 769.89, low: 761.32, close: 762.52, volume: 3272344 },
{ time: new Date(2016, 10, 30), open: 762.00, high: 768.09, low: 750.25, close: 750.57, volume: 4625946 },
{ time: new Date(2016, 11, 1), open: 752.41, high: 753.37, low: 738.03, close: 743.65, volume: 4665993 },
{ time: new Date(2016, 11, 2), open: 743.40, high: 748.49, low: 736.70, close: 740.34, volume: 3561307 },
{ time: new Date(2016, 11, 5), open: 745.00, high: 761.49, low: 742.00, close: 759.36, volume: 4314723 },
{ time: new Date(2016, 11, 6), open: 763.99, high: 768.24, low: 757.25, close: 764.72, volume: 3794746 },
{ time: new Date(2016, 11, 7), open: 764.55, high: 770.42, low: 755.82, close: 770.42, volume: 3684906 },
{ time: new Date(2016, 11, 8), open: 771.87, high: 773.79, low: 765.19, close: 767.33, volume: 3189608 },
{ time: new Date(2016, 11, 9), open: 770.00, high: 770.25, low: 765.34, close: 768.66, volume: 2470923 },
{ time: new Date(2016, 11, 12), open: 766.40, high: 766.89, low: 757.20, close: 760.12, volume: 2963945 },
{ time: new Date(2016, 11, 13), open: 764.96, high: 782.46, low: 762.00, close: 774.34, volume: 5285288 },
{ time: new Date(2016, 11, 14), open: 778.25, high: 780.86, low: 762.81, close: 768.82, volume: 5454836 },
{ time: new Date(2016, 11, 15), open: 766.28, high: 769.10, low: 760.31, close: 761.00, volume: 3801927 },
{ time: new Date(2016, 11, 16), open: 765.00, high: 765.13, low: 754.00, close: 757.77, volume: 4848219 },
{ time: new Date(2016, 11, 19), open: 758.89, high: 770.50, low: 756.16, close: 766.00, volume: 3113240 },
{ time: new Date(2016, 11, 20), open: 768.65, high: 774.39, low: 767.71, close: 771.22, volume: 2703629 },
{ time: new Date(2016, 11, 21), open: 770.00, high: 771.22, low: 765.70, close: 770.60, volume: 2044629 },
{ time: new Date(2016, 11, 22), open: 768.12, high: 771.21, low: 763.02, close: 766.34, volume: 2543551 },
{ time: new Date(2016, 11, 23), open: 764.55, high: 766.50, low: 757.99, close: 760.59, volume: 1981616 },
{ time: new Date(2016, 11, 27), open: 763.40, high: 774.65, low: 761.20, close: 771.40, volume: 2638725 },
{ time: new Date(2016, 11, 28), open: 776.25, high: 780.00, low: 770.50, close: 772.13, volume: 3301025 },
{ time: new Date(2016, 11, 29), open: 772.40, high: 773.40, low: 760.85, close: 765.15, volume: 3158299 },
{ time: new Date(2016, 11, 30), open: 766.47, high: 767.40, low: 748.28, close: 749.87, volume: 4139449 },
{ time: new Date(2017, 0, 3), open: 757.92, high: 758.76, low: 747.70, close: 753.67, volume: 3521066 },
{ time: new Date(2017, 0, 4), open: 758.39, high: 759.68, low: 754.20, close: 757.18, volume: 2510526 },
{ time: new Date(2017, 0, 5), open: 761.55, high: 782.40, low: 760.26, close: 780.45, volume: 5830068 },
{ time: new Date(2017, 0, 6), open: 782.36, high: 799.44, low: 778.48, close: 795.99, volume: 5986234 },
{ time: new Date(2017, 0, 9), open: 798.00, high: 801.77, low: 791.77, close: 796.92, volume: 3446109 },
{ time: new Date(2017, 0, 10), open: 796.60, high: 798.00, low: 789.54, close: 795.90, volume: 2558369 },
{ time: new Date(2017, 0, 11), open: 793.66, high: 799.50, low: 789.51, close: 799.02, volume: 2992791 },
{ time: new Date(2017, 0, 12), open: 800.31, high: 814.13, low: 799.50, close: 813.64, volume: 4873922 },
{ time: new Date(2017, 0, 13), open: 814.32, high: 821.65, low: 811.40, close: 817.14, volume: 3791945 },
{ time: new Date(2017, 0, 17), open: 815.70, high: 816.00, low: 803.44, close: 809.72, volume: 3670529 },
{ time: new Date(2017, 0, 18), open: 809.50, high: 811.73, low: 804.27, close: 807.48, volume: 2354201 },
{ time: new Date(2017, 0, 19), open: 810.00, high: 813.51, low: 807.32, close: 809.04, volume: 2540784 },
{ time: new Date(2017, 0, 20), open: 815.28, high: 816.02, low: 806.26, close: 808.33, volume: 3376196 },
{ time: new Date(2017, 0, 23), open: 806.80, high: 818.50, low: 805.08, close: 817.88, volume: 2797474 },
{ time: new Date(2017, 0, 24), open: 822.00, high: 823.99, low: 814.50, close: 822.44, volume: 2971740 },
{ time: new Date(2017, 0, 25), open: 825.79, high: 837.42, low: 825.29, close: 836.52, volume: 4023078 },
{ time: new Date(2017, 0, 26), open: 835.53, high: 843.84, low: 833.00, close: 839.15, volume: 3586323 },
{ time: new Date(2017, 0, 27), open: 839.00, high: 839.70, low: 829.44, close: 835.77, volume: 2998700 },
{ time: new Date(2017, 0, 30), open: 833.00, high: 833.50, low: 816.38, close: 830.38, volume: 3747336 },
{ time: new Date(2017, 0, 31), open: 823.75, high: 826.99, low: 819.56, close: 823.48, volume: 3137196 },
{ time: new Date(2017, 1, 1), open: 829.21, high: 833.78, low: 824.94, close: 832.35, volume: 3850181 },
{ time: new Date(2017, 1, 2), open: 836.59, high: 842.49, low: 828.26, close: 839.95, volume: 7350492 },
{ time: new Date(2017, 1, 3), open: 806.72, high: 818.30, low: 804.00, close: 810.20, volume: 10868773 },
{ time: new Date(2017, 1, 6), open: 809.80, high: 810.72, low: 803.00, close: 807.64, volume: 3897301 },
{ time: new Date(2017, 1, 7), open: 809.31, high: 816.16, low: 807.50, close: 812.50, volume: 3466091 },
{ time: new Date(2017, 1, 8), open: 812.69, high: 821.48, low: 812.50, close: 819.71, volume: 2857985 },
{ time: new Date(2017, 1, 9), open: 821.60, high: 825.00, low: 819.71, close: 821.36, volume: 2484948 },
{ time: new Date(2017, 1, 10), open: 823.82, high: 828.00, low: 822.85, close: 827.46, volume: 2429609 },
{ time: new Date(2017, 1, 13), open: 831.62, high: 843.00, low: 828.55, close: 836.53, volume: 4172618 },
{ time: new Date(2017, 1, 14), open: 837.00, high: 838.31, low: 831.45, close: 836.39, volume: 2792442 },
{ time: new Date(2017, 1, 15), open: 834.00, high: 842.81, low: 832.82, close: 842.70, volume: 2968853 },
{ time: new Date(2017, 1, 16), open: 841.84, high: 845.00, low: 839.38, close: 844.14, volume: 2714667 },
{ time: new Date(2017, 1, 17), open: 842.00, high: 847.27, low: 840.73, close: 845.07, volume: 3112275 },
{ time: new Date(2017, 1, 21), open: 848.84, high: 857.98, low: 847.25, close: 856.44, volume: 3507742 },
{ time: new Date(2017, 1, 22), open: 856.95, high: 858.43, low: 852.18, close: 855.61, volume: 2616971 },
{ time: new Date(2017, 1, 23), open: 857.57, high: 860.86, low: 848.00, close: 852.19, volume: 3461984 },
{ time: new Date(2017, 1, 24), open: 844.69, high: 845.81, low: 837.75, close: 845.24, volume: 3687963 },
{ time: new Date(2017, 1, 27), open: 842.38, high: 852.50, low: 839.67, close: 848.64, volume: 2713627 },
{ time: new Date(2017, 1, 28), open: 851.45, high: 854.09, low: 842.05, close: 845.04, volume: 2793709 },
{ time: new Date(2017, 2, 1), open: 853.05, high: 854.83, low: 849.01, close: 853.08, volume: 2760083 },
{ time: new Date(2017, 2, 2), open: 853.08, high: 854.82, low: 847.28, close: 848.91, volume: 2132098 },
{ time: new Date(2017, 2, 3), open: 847.20, high: 851.98, low: 846.27, close: 849.88, volume: 1951575 },
{ time: new Date(2017, 2, 6), open: 845.23, high: 848.49, low: 841.12, close: 846.61, volume: 2610370 },
{ time: new Date(2017, 2, 7), open: 845.48, high: 848.46, low: 843.75, close: 846.02, volume: 2247554 },
{ time: new Date(2017, 2, 8), open: 848.00, high: 853.07, low: 846.79, close: 850.50, volume: 2288317 },
{ time: new Date(2017, 2, 9), open: 851.00, high: 856.40, low: 850.31, close: 853.00, volume: 2048187 },
{ time: new Date(2017, 2, 10), open: 857.00, high: 857.35, low: 851.72, close: 852.46, volume: 2436434 },
{ time: new Date(2017, 2, 13), open: 851.77, high: 855.69, low: 851.71, close: 854.59, volume: 1909672 },
{ time: new Date(2017, 2, 14), open: 853.55, high: 853.75, low: 847.55, close: 852.53, volume: 2130586 },
{ time: new Date(2017, 2, 15), open: 854.33, high: 854.45, low: 847.11, close: 852.97, volume: 2562176 },
{ time: new Date(2017, 2, 16), open: 855.30, high: 855.50, low: 850.51, close: 853.42, volume: 1842296 },
{ time: new Date(2017, 2, 17), open: 853.49, high: 853.83, low: 850.64, close: 852.31, volume: 3384403 },
{ time: new Date(2017, 2, 20), open: 851.51, high: 857.80, low: 851.01, close: 856.97, volume: 2282727 },
{ time: new Date(2017, 2, 21), open: 858.84, high: 862.80, low: 841.31, close: 843.20, volume: 4382852 },
{ time: new Date(2017, 2, 22), open: 840.43, high: 849.37, low: 839.05, close: 848.06, volume: 2658669 },
{ time: new Date(2017, 2, 23), open: 848.20, high: 850.89, low: 844.80, close: 847.38, volume: 1952964 },
{ time: new Date(2017, 2, 24), open: 851.68, high: 851.80, low: 843.53, close: 845.61, volume: 2138269 },
{ time: new Date(2017, 2, 27), open: 838.07, high: 850.30, low: 833.50, close: 846.82, volume: 2755775 },
{ time: new Date(2017, 2, 28), open: 851.75, high: 858.46, low: 850.10, close: 856.00, volume: 3041633 },
{ time: new Date(2017, 2, 29), open: 859.05, high: 876.44, low: 859.02, close: 874.32, volume: 4485770 },
{ time: new Date(2017, 2, 30), open: 874.95, high: 877.06, low: 871.66, close: 876.34, volume: 2762730 },
{ time: new Date(2017, 2, 31), open: 877.00, high: 890.35, low: 876.65, close: 886.54, volume: 3957612 },
{ time: new Date(2017, 3, 3), open: 888.00, high: 893.49, low: 885.42, close: 891.51, volume: 3422328 },
{ time: new Date(2017, 3, 4), open: 891.50, high: 908.54, low: 890.28, close: 906.83, volume: 4984656 },
{ time: new Date(2017, 3, 5), open: 910.82, high: 923.72, low: 905.62, close: 909.28, volume: 7508370 },
{ time: new Date(2017, 3, 6), open: 913.80, high: 917.19, low: 894.49, close: 898.28, volume: 6344065 },
{ time: new Date(2017, 3, 7), open: 899.65, high: 900.09, low: 889.31, close: 894.88, volume: 3710922 },
{ time: new Date(2017, 3, 10), open: 899.63, high: 908.51, low: 899.00, close: 907.04, volume: 3184301 },
{ time: new Date(2017, 3, 11), open: 907.04, high: 911.24, low: 897.50, close: 902.36, volume: 3012743 },
{ time: new Date(2017, 3, 12), open: 903.09, high: 904.09, low: 895.25, close: 896.23, volume: 2456140 },
{ time: new Date(2017, 3, 13), open: 891.45, high: 894.97, low: 884.49, close: 884.67, volume: 3174583 },
{ time: new Date(2017, 3, 17), open: 887.50, high: 902.38, low: 887.50, close: 901.99, volume: 2854673 },
{ time: new Date(2017, 3, 18), open: 900.99, high: 909.61, low: 900.78, close: 903.78, volume: 2999238 },
{ time: new Date(2017, 3, 19), open: 907.84, high: 910.50, low: 897.37, close: 899.20, volume: 2870242 },
{ time: new Date(2017, 3, 20), open: 899.70, high: 905.32, low: 896.29, close: 902.06, volume: 2814441 },
{ time: new Date(2017, 3, 21), open: 902.67, high: 903.65, low: 896.77, close: 898.53, volume: 2420494 },
{ time: new Date(2017, 3, 24), open: 908.68, high: 909.99, low: 903.82, close: 907.41, volume: 3122893 },
{ time: new Date(2017, 3, 25), open: 907.04, high: 909.48, low: 903.00, close: 907.62, volume: 3380639 },
{ time: new Date(2017, 3, 26), open: 910.30, high: 915.75, low: 907.56, close: 909.29, volume: 2608948 },
{ time: new Date(2017, 3, 27), open: 914.39, high: 921.86, low: 912.11, close: 918.38, volume: 5305543 },
{ time: new Date(2017, 3, 28), open: 948.83, high: 949.59, low: 924.33, close: 924.99, volume: 7364681 },
{ time: new Date(2017, 4, 1), open: 927.80, high: 954.40, low: 927.80, close: 948.23, volume: 5466544 },
{ time: new Date(2017, 4, 2), open: 946.64, high: 950.10, low: 941.41, close: 946.94, volume: 3848835 },
{ time: new Date(2017, 4, 3), open: 946.00, high: 946.00, low: 935.90, close: 941.03, volume: 3582686 },
{ time: new Date(2017, 4, 4), open: 944.75, high: 945.00, low: 934.22, close: 937.53, volume: 2418381 },
{ time: new Date(2017, 4, 5), open: 940.52, high: 940.79, low: 930.30, close: 934.15, volume: 2866397 },
{ time: new Date(2017, 4, 8), open: 940.95, high: 949.05, low: 939.21, close: 949.04, volume: 3415731 },
{ time: new Date(2017, 4, 9), open: 952.80, high: 957.89, low: 950.20, close: 952.82, volume: 3262113 },
{ time: new Date(2017, 4, 10), open: 953.50, high: 953.75, low: 945.00, close: 948.95, volume: 2096512 },
{ time: new Date(2017, 4, 11), open: 945.11, high: 950.29, low: 940.78, close: 947.62, volume: 2194070 },
{ time: new Date(2017, 4, 12), open: 954.50, high: 962.79, low: 951.53, close: 961.35, volume: 3625857 },
{ time: new Date(2017, 4, 15), open: 958.73, high: 963.15, low: 956.06, close: 957.97, volume: 4270625 },
{ time: new Date(2017, 4, 16), open: 961.00, high: 970.06, low: 960.91, close: 966.07, volume: 3126051 },
{ time: new Date(2017, 4, 17), open: 954.70, high: 960.40, low: 944.12, close: 944.76, volume: 5145578 },
{ time: new Date(2017, 4, 18), open: 944.80, high: 962.75, low: 944.76, close: 958.49, volume: 3939347 },
{ time: new Date(2017, 4, 19), open: 962.84, high: 968.92, low: 959.72, close: 959.84, volume: 3972089 },
{ time: new Date(2017, 4, 22), open: 964.00, high: 971.38, low: 962.90, close: 970.67, volume: 2642217 },
{ time: new Date(2017, 4, 23), open: 975.02, high: 975.20, low: 966.85, close: 971.54, volume: 2415594 },
{ time: new Date(2017, 4, 24), open: 976.00, high: 981.00, low: 970.23, close: 980.35, volume: 2463052 },
{ time: new Date(2017, 4, 25), open: 984.85, high: 999.00, low: 982.11, close: 993.38, volume: 4822032 },
{ time: new Date(2017, 4, 26), open: 995.00, high: 998.65, low: 989.25, close: 995.78, volume: 3469154 },
{ time: new Date(2017, 4, 30), open: 996.51, high: 1001.20, low: 995.52, close: 996.70, volume: 3263069 },
{ time: new Date(2017, 4, 31), open: 1000.00, high: 1000.12, low: 982.16, close: 994.62, volume: 3913115 },
{ time: new Date(2017, 5, 1), open: 998.59, high: 998.99, low: 991.37, close: 995.95, volume: 2454841 },
{ time: new Date(2017, 5, 2), open: 998.99, high: 1008.48, low: 995.67, close: 1006.73, volume: 3752328 },
{ time: new Date(2017, 5, 5), open: 1007.23, high: 1013.21, low: 1003.51, close: 1011.34, volume: 2719859 },
{ time: new Date(2017, 5, 6), open: 1012.00, high: 1016.50, low: 1001.25, close: 1003.00, volume: 3346432 },
{ time: new Date(2017, 5, 7), open: 1005.95, high: 1010.25, low: 1002.00, close: 1010.07, volume: 2823041 },
{ time: new Date(2017, 5, 8), open: 1012.06, high: 1013.61, low: 1006.11, close: 1010.27, volume: 2767857 },
{ time: new Date(2017, 5, 9), open: 1012.50, high: 1012.99, low: 927.00, close: 978.31, volume: 7647692 },
{ time: new Date(2017, 5, 12), open: 967.00, high: 975.95, low: 945.00, close: 964.91, volume: 9447233 },
{ time: new Date(2017, 5, 13), open: 977.99, high: 984.50, low: 966.10, close: 980.79, volume: 4580011 },
{ time: new Date(2017, 5, 14), open: 988.59, high: 990.34, low: 966.71, close: 976.47, volume: 3974900 },
{ time: new Date(2017, 5, 15), open: 958.70, high: 965.73, low: 950.86, close: 964.17, volume: 5373865 },
{ time: new Date(2017, 5, 16), open: 996.00, high: 999.75, low: 982.00, close: 987.71, volume: 11472662 },
{ time: new Date(2017, 5, 19), open: 1017.00, high: 1017.00, low: 989.90, close: 995.17, volume: 5043408 },
{ time: new Date(2017, 5, 20), open: 998.00, high: 1004.88, low: 992.02, close: 992.59, volume: 4076828 },
{ time: new Date(2017, 5, 21), open: 998.70, high: 1002.72, low: 992.65, close: 1002.23, volume: 2922473 },
{ time: new Date(2017, 5, 22), open: 1002.23, high: 1006.96, low: 997.20, close: 1001.30, volume: 2253433 },
{ time: new Date(2017, 5, 23), open: 1002.54, high: 1004.62, low: 998.02, close: 1003.74, volume: 2879145 },
{ time: new Date(2017, 5, 26), open: 1008.50, high: 1009.80, low: 992.00, close: 993.98, volume: 3386157 },
{ time: new Date(2017, 5, 27), open: 990.69, high: 998.80, low: 976.00, close: 976.78, volume: 3782389 },
{ time: new Date(2017, 5, 28), open: 978.55, high: 990.68, low: 969.21, close: 990.33, volume: 3737567 },
{ time: new Date(2017, 5, 29), open: 979.00, high: 987.56, low: 965.25, close: 975.93, volume: 4302968 },
{ time: new Date(2017, 5, 30), open: 980.12, high: 983.47, low: 967.61, close: 968.00, volume: 3390345 },
{ time: new Date(2017, 6, 3), open: 972.79, high: 974.49, low: 951.00, close: 953.66, volume: 2909108 },
{ time: new Date(2017, 6, 5), open: 961.53, high: 975.00, low: 955.25, close: 971.40, volume: 3652955 },
{ time: new Date(2017, 6, 6), open: 964.66, high: 974.40, low: 959.02, close: 965.14, volume: 3259613 },
{ time: new Date(2017, 6, 7), open: 969.55, high: 980.11, low: 969.14, close: 978.76, volume: 2643387 },
{ time: new Date(2017, 6, 10), open: 985.00, high: 999.44, low: 983.50, close: 996.47, volume: 3546268 },
{ time: new Date(2017, 6, 11), open: 993.00, high: 995.99, low: 983.72, close: 994.13, volume: 2982726 },
{ time: new Date(2017, 6, 12), open: 1000.65, high: 1008.55, low: 998.10, close: 1006.51, volume: 3608574 },
{ time: new Date(2017, 6, 13), open: 1004.62, high: 1006.88, low: 995.90, close: 1000.63, volume: 2880769 },
{ time: new Date(2017, 6, 14), open: 1002.40, high: 1004.45, low: 996.89, close: 1001.81, volume: 2102469 },
{ time: new Date(2017, 6, 17), open: 1004.69, high: 1014.75, low: 1003.81, close: 1010.04, volume: 3712587 },
{ time: new Date(2017, 6, 18), open: 1006.00, high: 1026.03, low: 1004.00, close: 1024.45, volume: 4007624 },
{ time: new Date(2017, 6, 19), open: 1025.00, high: 1031.59, low: 1022.50, close: 1026.87, volume: 2963964 },
{ time: new Date(2017, 6, 20), open: 1031.59, high: 1034.97, low: 1022.52, close: 1028.70, volume: 3097487 },
{ time: new Date(2017, 6, 21), open: 1021.28, high: 1026.10, low: 1011.00, close: 1025.67, volume: 2734577 },
{ time: new Date(2017, 6, 24), open: 1028.34, high: 1043.01, low: 1027.43, close: 1038.95, volume: 3288020 },
{ time: new Date(2017, 6, 25), open: 1038.05, high: 1043.33, low: 1032.48, close: 1039.87, volume: 2447629 },
{ time: new Date(2017, 6, 26), open: 1043.20, high: 1053.20, low: 1043.20, close: 1052.80, volume: 2921253 },
{ time: new Date(2017, 6, 27), open: 1069.55, high: 1083.31, low: 1040.18, close: 1046.00, volume: 10991715 },
{ time: new Date(2017, 6, 28), open: 1012.14, high: 1032.85, low: 1001.00, close: 1020.04, volume: 7709420 },
{ time: new Date(2017, 6, 31), open: 1019.05, high: 1019.05, low: 987.02, close: 987.78, volume: 7352063 },
{ time: new Date(2017, 7, 1), open: 996.11, high: 1006.40, low: 991.58, close: 996.19, volume: 4572576 },
{ time: new Date(2017, 7, 2), open: 1001.77, high: 1003.21, low: 981.73, close: 995.89, volume: 4069993 },
{ time: new Date(2017, 7, 3), open: 999.47, high: 999.50, low: 984.59, close: 986.92, volume: 3255764 },
{ time: new Date(2017, 7, 4), open: 989.68, high: 991.67, low: 982.00, close: 987.58, volume: 2730308 },
{ time: new Date(2017, 7, 7), open: 990.65, high: 995.00, low: 987.14, close: 992.27, volume: 2676607 },
{ time: new Date(2017, 7, 8), open: 994.35, high: 996.28, low: 985.79, close: 989.84, volume: 2902815 },
{ time: new Date(2017, 7, 9), open: 982.60, high: 988.00, low: 975.27, close: 982.01, volume: 3569731 },
{ time: new Date(2017, 7, 10), open: 976.30, high: 979.86, low: 954.68, close: 956.92, volume: 5684068 },
{ time: new Date(2017, 7, 11), open: 960.00, high: 970.39, low: 951.38, close: 967.99, volume: 3468017 },
{ time: new Date(2017, 7, 14), open: 978.41, high: 985.50, low: 976.19, close: 983.30, volume: 3172892 },
{ time: new Date(2017, 7, 15), open: 988.90, high: 991.74, low: 982.00, close: 982.74, volume: 2549295 },
{ time: new Date(2017, 7, 16), open: 981.65, high: 986.46, low: 973.22, close: 978.18, volume: 3132066 },
{ time: new Date(2017, 7, 17), open: 977.84, high: 977.84, low: 960.32, close: 960.57, volume: 3512397 },
{ time: new Date(2017, 7, 18), open: 961.40, high: 965.43, low: 954.65, close: 958.47, volume: 3284821 },
{ time: new Date(2017, 7, 21), open: 957.57, high: 961.20, low: 945.46, close: 953.29, volume: 3164483 },
{ time: new Date(2017, 7, 22), open: 955.52, high: 967.93, low: 955.50, close: 966.90, volume: 2749970 },
{ time: new Date(2017, 7, 23), open: 959.38, high: 962.00, low: 954.20, close: 958.00, volume: 2668264 },
{ time: new Date(2017, 7, 24), open: 957.42, high: 959.00, low: 941.14, close: 952.45, volume: 5195726 },
{ time: new Date(2017, 7, 25), open: 956.00, high: 957.62, low: 944.10, close: 945.26, volume: 3324791 },
{ time: new Date(2017, 7, 28), open: 946.54, high: 953.00, low: 942.25, close: 946.02, volume: 2596737 },
{ time: new Date(2017, 7, 29), open: 940.00, high: 956.00, low: 936.33, close: 954.06, volume: 2874299 },
{ time: new Date(2017, 7, 30), open: 958.44, high: 969.41, low: 956.91, close: 967.59, volume: 2904604 },
{ time: new Date(2017, 7, 31), open: 974.70, high: 981.00, low: 972.76, close: 980.60, volume: 3331488 },
{ time: new Date(2017, 8, 1), open: 984.20, high: 984.50, low: 976.88, close: 978.25, volume: 2535917 },
{ time: new Date(2017, 8, 5), open: 975.40, high: 976.77, low: 960.37, close: 965.27, volume: 2998649 },
{ time: new Date(2017, 8, 6), open: 968.32, high: 971.84, low: 960.60, close: 967.80, volume: 2129861 },
{ time: new Date(2017, 8, 7), open: 974.00, high: 980.59, low: 972.55, close: 979.47, volume: 2566794 },
{ time: new Date(2017, 8, 8), open: 979.10, high: 979.88, low: 963.47, close: 965.90, volume: 2605322 },
{ time: new Date(2017, 8, 11), open: 974.46, high: 981.94, low: 974.22, close: 977.96, volume: 2186666 },
{ time: new Date(2017, 8, 12), open: 983.27, high: 984.67, low: 975.52, close: 982.58, volume: 2481066 },
{ time: new Date(2017, 8, 13), open: 983.97, high: 1000.00, low: 979.42, close: 999.60, volume: 3374650 },
{ time: new Date(2017, 8, 14), open: 996.80, high: 998.56, low: 987.74, close: 992.21, volume: 3913263 },
{ time: new Date(2017, 8, 15), open: 993.01, high: 996.25, low: 984.03, close: 986.79, volume: 3760183 },
{ time: new Date(2017, 8, 18), open: 990.40, high: 992.79, low: 968.17, close: 974.19, volume: 3411324 },
{ time: new Date(2017, 8, 19), open: 977.25, high: 978.24, low: 967.46, close: 969.86, volume: 2671054 },
{ time: new Date(2017, 8, 20), open: 971.79, high: 974.81, low: 962.16, close: 973.21, volume: 2888795 },
{ time: new Date(2017, 8, 21), open: 971.31, high: 971.70, low: 962.02, close: 964.65, volume: 2337576 },
{ time: new Date(2017, 8, 22), open: 961.01, high: 965.61, low: 954.42, close: 955.10, volume: 2641787 },
{ time: new Date(2017, 8, 25), open: 949.31, high: 949.42, low: 932.89, close: 939.79, volume: 5123997 },
{ time: new Date(2017, 8, 26), open: 945.49, high: 948.63, low: 931.75, close: 938.60, volume: 3564848 },
{ time: new Date(2017, 8, 27), open: 948.00, high: 955.30, low: 943.30, close: 950.87, volume: 3124726 },
{ time: new Date(2017, 8, 28), open: 951.86, high: 959.70, low: 950.10, close: 956.40, volume: 2522567 },
{ time: new Date(2017, 8, 29), open: 960.11, high: 964.83, low: 958.38, close: 961.35, volume: 2543759 },
{ time: new Date(2017, 9, 2), open: 964.00, high: 967.30, low: 952.12, close: 959.19, volume: 2442937 },
{ time: new Date(2017, 9, 3), open: 958.00, high: 963.69, low: 950.37, close: 957.10, volume: 2666574 },
{ time: new Date(2017, 9, 4), open: 954.21, high: 967.79, low: 954.05, close: 965.45, volume: 2527352 },
{ time: new Date(2017, 9, 5), open: 970.00, high: 981.51, low: 969.64, close: 980.85, volume: 3229224 },
{ time: new Date(2017, 9, 6), open: 975.64, high: 995.75, low: 975.64, close: 989.58, volume: 3782067 },
{ time: new Date(2017, 9, 9), open: 993.24, high: 998.50, low: 987.50, close: 990.99, volume: 2938586 },
{ time: new Date(2017, 9, 10), open: 996.67, high: 997.95, low: 980.10, close: 987.20, volume: 3084921 },
{ time: new Date(2017, 9, 11), open: 991.27, high: 995.50, low: 986.70, close: 995.00, volume: 2337113 },
{ time: new Date(2017, 9, 12), open: 996.81, high: 1008.44, low: 992.40, close: 1000.93, volume: 4067317 },
{ time: new Date(2017, 9, 13), open: 1007.00, high: 1007.77, low: 1001.03, close: 1002.94, volume: 2431462 },
{ time: new Date(2017, 9, 16), open: 1008.44, high: 1009.57, low: 1001.04, close: 1006.34, volume: 2008908 },
{ time: new Date(2017, 9, 17), open: 1005.59, high: 1011.47, low: 1004.38, close: 1009.13, volume: 2319742 },
{ time: new Date(2017, 9, 18), open: 1009.27, high: 1022.31, low: 996.55, close: 997.00, volume: 2499681 },
{ time: new Date(2017, 9, 19), open: 990.00, high: 991.05, low: 980.24, close: 986.61, volume: 3108197 },
{ time: new Date(2017, 9, 20), open: 993.53, high: 994.62, low: 982.00, close: 982.91, volume: 2365122 },
{ time: new Date(2017, 9, 23), open: 986.73, high: 986.78, low: 962.50, close: 966.30, volume: 3494100 },
{ time: new Date(2017, 9, 24), open: 969.00, high: 979.85, low: 965.00, close: 975.90, volume: 2723935 },
{ time: new Date(2017, 9, 25), open: 978.00, high: 984.44, low: 966.24, close: 972.91, volume: 3033113 },
{ time: new Date(2017, 9, 26), open: 980.33, high: 982.90, low: 968.55, close: 972.43, volume: 5618675 },
{ time: new Date(2017, 9, 27), open: 1058.14, high: 1105.58, low: 1050.55, close: 1100.95, volume: 16565021 },
{ time: new Date(2017, 9, 30), open: 1095.01, high: 1122.79, low: 1093.56, close: 1110.85, volume: 6613064 },
{ time: new Date(2017, 9, 31), open: 1109.00, high: 1110.54, low: 1101.12, close: 1105.28, volume: 3476967 },
{ time: new Date(2017, 10, 1), open: 1105.40, high: 1108.97, low: 1096.74, close: 1103.68, volume: 3755511 },
{ time: new Date(2017, 10, 2), open: 1097.81, high: 1101.94, low: 1086.87, close: 1094.22, volume: 3684876 },
{ time: new Date(2017, 10, 3), open: 1091.15, high: 1112.68, low: 1088.52, close: 1111.60, volume: 3751480 },
{ time: new Date(2017, 10, 6), open: 1109.15, high: 1125.41, low: 1108.77, close: 1120.66, volume: 3381138 },
{ time: new Date(2017, 10, 7), open: 1124.74, high: 1130.60, low: 1117.50, close: 1123.17, volume: 2688977 },
{ time: new Date(2017, 10, 8), open: 1122.82, high: 1135.54, low: 1119.11, close: 1132.88, volume: 2581451 },
{ time: new Date(2017, 10, 9), open: 1125.96, high: 1129.62, low: 1115.77, close: 1129.13, volume: 3732732 },
{ time: new Date(2017, 10, 10), open: 1126.10, high: 1131.75, low: 1124.06, close: 1125.35, volume: 2179937 },
{ time: new Date(2017, 10, 13), open: 1123.00, high: 1139.90, low: 1122.34, close: 1129.17, volume: 2918439 },
{ time: new Date(2017, 10, 14), open: 1130.11, high: 1138.00, low: 1123.89, close: 1136.84, volume: 3138423 },
{ time: new Date(2017, 10, 15), open: 1127.01, high: 1131.75, low: 1121.63, close: 1126.69, volume: 3928680 },
{ time: new Date(2017, 10, 16), open: 1130.16, high: 1138.16, low: 1130.05, close: 1137.29, volume: 2213322 },
{ time: new Date(2017, 10, 17), open: 1138.28, high: 1138.80, low: 1125.81, close: 1129.88, volume: 2413388 },
{ time: new Date(2017, 10, 20), open: 1129.77, high: 1133.42, low: 1122.55, close: 1126.31, volume: 2163855 },
{ time: new Date(2017, 10, 21), open: 1132.86, high: 1140.00, low: 1128.20, close: 1139.49, volume: 2479397 },
{ time: new Date(2017, 10, 22), open: 1141.00, high: 1160.27, low: 1141.00, close: 1156.16, volume: 3555273 },
{ time: new Date(2017, 10, 24), open: 1160.70, high: 1186.84, low: 1160.70, close: 1186.00, volume: 3528011 },
{ time: new Date(2017, 10, 27), open: 1202.66, high: 1213.41, low: 1191.15, close: 1195.83, volume: 6744045 },
{ time: new Date(2017, 10, 28), open: 1204.88, high: 1205.34, low: 1188.52, close: 1193.60, volume: 4559449 },
{ time: new Date(2017, 10, 29), open: 1194.80, high: 1194.80, low: 1145.19, close: 1161.27, volume: 9257512 },
{ time: new Date(2017, 10, 30), open: 1167.10, high: 1178.57, low: 1160.00, close: 1176.75, volume: 4509208 },
{ time: new Date(2017, 11, 1), open: 1172.05, high: 1179.65, low: 1152.00, close: 1162.35, volume: 4107094 },
{ time: new Date(2017, 11, 4), open: 1173.85, high: 1175.20, low: 1128.00, close: 1133.95, volume: 5931915 },
{ time: new Date(2017, 11, 5), open: 1128.26, high: 1159.27, low: 1124.74, close: 1141.57, volume: 4079774 },
{ time: new Date(2017, 11, 6), open: 1137.99, high: 1155.89, low: 1136.08, close: 1152.35, volume: 2853316 },
{ time: new Date(2017, 11, 7), open: 1156.59, high: 1163.19, low: 1151.00, close: 1159.79, volume: 2511569 },
{ time: new Date(2017, 11, 8), open: 1170.40, high: 1172.79, low: 1157.10, close: 1162.00, volume: 3050074 },
{ time: new Date(2017, 11, 11), open: 1164.60, high: 1169.90, low: 1157.00, close: 1168.92, volume: 2363473 },
{ time: new Date(2017, 11, 12), open: 1166.51, high: 1173.60, low: 1161.61, close: 1165.08, volume: 2235892 },
{ time: new Date(2017, 11, 13), open: 1170.00, high: 1170.87, low: 1160.27, close: 1164.13, volume: 2616760 },
{ time: new Date(2017, 11, 14), open: 1163.71, high: 1177.93, low: 1162.45, close: 1174.26, volume: 3214337 },
{ time: new Date(2017, 11, 15), open: 1179.03, high: 1182.75, low: 1169.33, close: 1179.14, volume: 4778621 },
{ time: new Date(2017, 11, 18), open: 1187.37, high: 1194.78, low: 1180.91, close: 1190.58, volume: 2947625 },
{ time: new Date(2017, 11, 19), open: 1189.15, high: 1192.97, low: 1179.14, close: 1187.38, volume: 2587792 },
{ time: new Date(2017, 11, 20), open: 1190.50, high: 1191.00, low: 1176.00, close: 1177.62, volume: 2371166 },
{ time: new Date(2017, 11, 21), open: 1175.90, high: 1179.17, low: 1167.64, close: 1174.76, volume: 2123117 },
{ time: new Date(2017, 11, 22), open: 1172.08, high: 1174.62, low: 1167.83, close: 1168.36, volume: 1585054 },
{ time: new Date(2017, 11, 26), open: 1168.36, high: 1178.32, low: 1160.55, close: 1176.76, volume: 2005187 },
{ time: new Date(2017, 11, 27), open: 1179.91, high: 1187.29, low: 1175.61, close: 1182.26, volume: 1867208 },
{ time: new Date(2017, 11, 28), open: 1189.00, high: 1190.10, low: 1184.38, close: 1186.10, volume: 1841676 },
{ time: new Date(2017, 11, 29), open: 1182.35, high: 1184.00, low: 1167.50, close: 1169.47, volume: 2688391 },
{ time: new Date(2018, 0, 2), open: 1172.00, high: 1190.00, low: 1170.51, close: 1189.01, volume: 2694494 },
{ time: new Date(2018, 0, 3), open: 1188.30, high: 1205.49, low: 1188.30, close: 1204.20, volume: 3108793 },
{ time: new Date(2018, 0, 4), open: 1205.00, high: 1215.87, low: 1204.66, close: 1209.59, volume: 3022089 },
{ time: new Date(2018, 0, 5), open: 1217.51, high: 1229.14, low: 1210.00, close: 1229.14, volume: 3544743 },
{ time: new Date(2018, 0, 8), open: 1236.00, high: 1253.08, low: 1232.03, close: 1246.87, volume: 4279475 },
{ time: new Date(2018, 0, 9), open: 1256.90, high: 1259.33, low: 1241.76, close: 1252.70, volume: 3661316 },
{ time: new Date(2018, 0, 10), open: 1245.15, high: 1254.33, low: 1237.23, close: 1254.33, volume: 2686017 },
{ time: new Date(2018, 0, 11), open: 1259.74, high: 1276.77, low: 1256.46, close: 1276.68, volume: 3125048 },
{ time: new Date(2018, 0, 12), open: 1273.39, high: 1305.76, low: 1273.39, close: 1305.20, volume: 5443730 },
{ time: new Date(2018, 0, 16), open: 1323.00, high: 1339.94, low: 1292.30, close: 1304.86, volume: 7220701 },
{ time: new Date(2018, 0, 17), open: 1312.24, high: 1314.00, low: 1280.88, close: 1295.00, volume: 5253754 },
{ time: new Date(2018, 0, 18), open: 1293.95, high: 1304.60, low: 1284.02, close: 1293.32, volume: 4026915 },
{ time: new Date(2018, 0, 19), open: 1312.00, high: 1313.00, low: 1292.99, close: 1294.58, volume: 4578536 },
{ time: new Date(2018, 0, 22), open: 1297.17, high: 1327.45, low: 1296.66, close: 1327.31, volume: 4140061 },
{ time: new Date(2018, 0, 23), open: 1338.09, high: 1364.90, low: 1337.34, close: 1362.54, volume: 5169306 },
{ time: new Date(2018, 0, 24), open: 1374.82, high: 1388.16, low: 1338.00, close: 1357.51, volume: 6807457 },
{ time: new Date(2018, 0, 25), open: 1368.00, high: 1378.34, low: 1357.62, close: 1377.95, volume: 4753012 },
{ time: new Date(2018, 0, 26), open: 1392.01, high: 1402.53, low: 1380.91, close: 1402.05, volume: 4857310 },
{ time: new Date(2018, 0, 29), open: 1409.18, high: 1431.39, low: 1400.44, close: 1417.68, volume: 5701898 },
{ time: new Date(2018, 0, 30), open: 1403.17, high: 1439.25, low: 1392.00, close: 1437.82, volume: 5871942 },
{ time: new Date(2018, 0, 31), open: 1451.30, high: 1472.58, low: 1450.04, close: 1450.89, volume: 6424693 }
];
result.title = "Amazon (AMZN)";
return result;
}
public getGoog(): any {
const result: any = [
{ time: new Date(2013, 1, 1), open: 378.70, high: 387.90, low: 378.70, close: 387.40, volume: 0 },
{ time: new Date(2013, 1, 4), open: 383.46, high: 384.85, low: 378.76, close: 379.13, volume: 0 },
{ time: new Date(2013, 1, 5), open: 380.18, high: 385.17, low: 379.35, close: 382.49, volume: 0 },
{ time: new Date(2013, 1, 6), open: 379.16, high: 386.09, low: 378.87, close: 384.70, volume: 0 },
{ time: new Date(2013, 1, 7), open: 384.47, high: 389.02, low: 382.37, close: 386.59, volume: 0 },
{ time: new Date(2013, 1, 8), open: 389.67, high: 392.94, low: 389.39, close: 392.29, volume: 0 },
{ time: new Date(2013, 1, 11), open: 388.81, high: 391.11, low: 386.49, close: 390.82, volume: 0 },
{ time: new Date(2013, 1, 12), open: 390.48, high: 393.56, low: 389.30, close: 389.96, volume: 0 },
{ time: new Date(2013, 1, 13), open: 389.67, high: 392.28, low: 389.60, close: 391.04, volume: 0 },
{ time: new Date(2013, 1, 14), open: 389.48, high: 393.98, low: 388.50, close: 393.52, volume: 0 },
{ time: new Date(2013, 1, 15), open: 393.31, high: 396.23, low: 393.14, close: 396.05, volume: 0 },
{ time: new Date(2013, 1, 19), open: 397.60, high: 403.10, low: 397.24, close: 403.02, volume: 0 },
{ time: new Date(2013, 1, 20), open: 402.25, high: 404.08, low: 395.50, close: 395.83, volume: 0 },
{ time: new Date(2013, 1, 21), open: 398.60, high: 402.32, low: 395.21, close: 397.37, volume: 0 },
{ time: new Date(2013, 1, 22), open: 399.23, high: 400.22, low: 396.50, close: 399.46, volume: 0 },
{ time: new Date(2013, 1, 25), open: 400.75, high: 403.80, low: 394.85, close: 394.99, volume: 0 },
{ time: new Date(2013, 1, 26), open: 397.10, high: 397.58, low: 391.81, close: 394.67, volume: 0 },
{ time: new Date(2013, 1, 27), open: 397.00, high: 401.97, low: 395.16, close: 399.49, volume: 0 },
{ time: new Date(2013, 1, 28), open: 400.15, high: 403.09, low: 400.11, close: 400.20, volume: 0 },
{ time: new Date(2013, 2, 1), open: 398.50, high: 403.17, low: 397.68, close: 402.69, volume: 0 },
{ time: new Date(2013, 2, 4), open: 402.25, high: 411.01, low: 402.10, close: 410.34, volume: 0 },
{ time: new Date(2013, 2, 5), open: 414.05, high: 419.65, low: 414.04, close: 418.88, volume: 0 },
{ time: new Date(2013, 2, 6), open: 420.09, high: 421.58, low: 413.99, close: 415.27, volume: 0 },
{ time: new Date(2013, 2, 7), open: 416.61, high: 417.89, low: 414.38, close: 415.88, volume: 0 },
{ time: new Date(2013, 2, 8), open: 416.83, high: 417.04, low: 412.11, close: 415.34, volume: 0 },
{ time: new Date(2013, 2, 11), open: 415.43, high: 419.43, low: 415.33, close: 416.99, volume: 0 },
{ time: new Date(2013, 2, 12), open: 414.94, high: 415.53, low: 411.42, close: 413.39, volume: 0 },
{ time: new Date(2013, 2, 13), open: 413.54, high: 414.93, low: 410.74, close: 412.24, volume: 0 },
{ time: new Date(2013, 2, 14), open: 413.08, high: 413.08, low: 408.29, close: 410.36, volume: 0 },
{ time: new Date(2013, 2, 15), open: 408.84, high: 409.74, low: 406.26, close: 406.74, volume: 0 },
{ time: new Date(2013, 2, 18), open: 402.10, high: 405.97, low: 400.33, close: 403.49, volume: 0 },
{ time: new Date(2013, 2, 19), open: 405.21, high: 409.22, low: 402.82, close: 405.25, volume: 0 },
{ time: new Date(2013, 2, 20), open: 408.01, high: 408.35, low: 405.31, close: 406.95, volume: 0 },
{ time: new Date(2013, 2, 21), open: 405.24, high: 408.05, low: 404.52, close: 405.22, volume: 0 },
{ time: new Date(2013, 2, 22), open: 406.96, high: 407.21, low: 404.42, close: 404.75, volume: 0 },
{ time: new Date(2013, 2, 25), open: 405.80, high: 409.21, low: 403.01, close: 404.42, volume: 0 },
{ time: new Date(2013, 2, 26), open: 406.34, high: 406.59, low: 403.49, close: 405.80, volume: 0 },
{ time: new Date(2013, 2, 27), open: 402.94, high: 403.10, low: 400.26, close: 400.93, volume: 0 },
{ time: new Date(2013, 2, 28), open: 401.59, high: 402.28, low: 396.25, close: 396.70, volume: 0 },
{ time: new Date(2013, 3, 1), open: 397.11, high: 400.72, low: 396.23, close: 400.19, volume: 0 },
{ time: new Date(2013, 3, 2), open: 401.87, high: 407.01, low: 401.60, close: 406.11, volume: 0 },
{ time: new Date(2013, 3, 3), open: 406.32, high: 406.69, low: 399.93, close: 402.70, volume: 0 },
{ time: new Date(2013, 3, 4), open: 401.72, high: 402.47, low: 395.25, close: 397.14, volume: 0 },
{ time: new Date(2013, 3, 5), open: 392.64, high: 393.10, low: 387.81, close: 391.13, volume: 0 },
{ time: new Date(2013, 3, 8), open: 388.99, high: 389.39, low: 383.82, close: 387.04, volume: 0 },
{ time: new Date(2013, 3, 9), open: 387.36, high: 391.48, low: 386.17, close: 388.44, volume: 0 },
{ time: new Date(2013, 3, 10), open: 391.07, high: 395.78, low: 387.61, close: 394.69, volume: 0 },
{ time: new Date(2013, 3, 11), open: 396.04, high: 396.15, low: 391.64, close: 394.80, volume: 0 },
{ time: new Date(2013, 3, 12), open: 395.60, high: 395.66, low: 391.07, close: 394.63, volume: 0 },
{ time: new Date(2013, 3, 15), open: 392.58, high: 398.10, low: 388.12, close: 390.57, volume: 0 },
{ time: new Date(2013, 3, 16), open: 392.90, high: 397.60, low: 391.57, close: 396.29, volume: 0 },
{ time: new Date(2013, 3, 17), open: 392.98, high: 395.03, low: 388.66, close: 390.89, volume: 0 },
{ time: new Date(2013, 3, 18), open: 392.28, high: 392.51, low: 380.25, close: 382.57, volume: 0 },
{ time: new Date(2013, 3, 19), open: 384.20, high: 401.32, low: 382.75, close: 399.54, volume: 0 },
{ time: new Date(2013, 3, 22), open: 399.90, high: 401.58, low: 387.11, close: 399.66, volume: 0 },
{ time: new Date(2013, 3, 23), open: 400.10, high: 407.34, low: 399.78, close: 403.55, volume: 0 },
{ time: new Date(2013, 3, 24), open: 403.65, high: 408.59, low: 403.60, close: 406.32, volume: 0 },
{ time: new Date(2013, 3, 25), open: 407.72, high: 407.83, low: 403.41, close: 404.15, volume: 0 },
{ time: new Date(2013, 3, 26), open: 403.40, high: 403.47, low: 397.89, close: 400.31, volume: 0 },
{ time: new Date(2013, 3, 29), open: 401.22, high: 410.94, low: 401.10, close: 409.12, volume: 0 },
{ time: new Date(2013, 3, 30), open: 409.09, high: 413.41, low: 408.43, close: 411.87, volume: 0 },
{ time: new Date(2013, 4, 1), open: 411.22, high: 411.95, low: 407.77, close: 409.80, volume: 0 },
{ time: new Date(2013, 4, 2), open: 409.64, high: 416.86, low: 409.12, close: 414.39, volume: 0 },
{ time: new Date(2013, 4, 3), open: 418.06, high: 422.98, low: 417.58, close: 422.44, volume: 0 },
{ time: new Date(2013, 4, 6), open: 423.71, high: 430.49, low: 423.71, close: 430.34, volume: 0 },
{ time: new Date(2013, 4, 7), open: 431.07, high: 431.50, low: 424.91, close: 428.19, volume: 0 },
{ time: new Date(2013, 4, 8), open: 428.07, high: 436.50, low: 426.03, close: 436.38, volume: 0 },
{ time: new Date(2013, 4, 9), open: 434.98, high: 439.39, low: 433.68, close: 435.30, volume: 0 },
{ time: new Date(2013, 4, 10), open: 437.22, high: 439.83, low: 435.64, close: 439.67, volume: 0 },
{ time: new Date(2013, 4, 13), open: 439.01, high: 440.79, low: 436.25, close: 438.33, volume: 0 },
{ time: new Date(2013, 4, 14), open: 438.31, high: 443.90, low: 438.13, close: 443.11, volume: 0 },
{ time: new Date(2013, 4, 15), open: 447.30, high: 457.73, low: 446.56, close: 457.49, volume: 0 },
{ time: new Date(2013, 4, 16), open: 459.04, high: 459.53, low: 450.55, close: 451.48, volume: 0 },
{ time: new Date(2013, 4, 17), open: 454.56, high: 456.29, low: 449.81, close: 454.14, volume: 0 },
{ time: new Date(2013, 4, 20), open: 452.05, high: 459.84, low: 452.05, close: 453.81, volume: 0 },
{ time: new Date(2013, 4, 21), open: 453.56, high: 455.37, low: 448.36, close: 453.03, volume: 0 },
{ time: new Date(2013, 4, 22), open: 450.83, high: 454.20, low: 443.00, close: 444.27, volume: 0 },
{ time: new Date(2013, 4, 23), open: 438.06, high: 444.54, low: 436.56, close: 440.95, volume: 0 },
{ time: new Date(2013, 4, 24), open: 437.19, high: 438.97, low: 435.07, close: 436.22, volume: 0 },
{ time: new Date(2013, 4, 28), open: 441.31, high: 445.62, low: 439.76, close: 440.19, volume: 0 },
{ time: new Date(2013, 4, 29), open: 437.42, high: 438.56, low: 431.71, close: 433.72, volume: 0 },
{ time: new Date(2013, 4, 30), open: 434.53, high: 439.01, low: 432.77, close: 434.94, volume: 0 },
{ time: new Date(2013, 4, 31), open: 433.63, high: 438.06, low: 433.33, close: 435.17, volume: 0 },
{ time: new Date(2013, 5, 3), open: 431.34, high: 436.55, low: 427.08, close: 433.38, volume: 0 },
{ time: new Date(2013, 5, 4), open: 433.49, high: 434.86, low: 426.61, close: 429.12, volume: 0 },
{ time: new Date(2013, 5, 5), open: 430.82, high: 434.29, low: 428.14, close: 429.42, volume: 0 },
{ time: new Date(2013, 5, 6), open: 431.72, high: 432.73, low: 423.19, close: 431.89, volume: 0 },
{ time: new Date(2013, 5, 7), open: 434.77, high: 439.56, low: 432.23, close: 439.43, volume: 0 },
{ time: new Date(2013, 5, 10), open: 440.61, high: 445.05, low: 439.60, close: 444.66, volume: 0 },
{ time: new Date(2013, 5, 11), open: 441.54, high: 443.06, low: 439.32, close: 439.47, volume: 0 },
{ time: new Date(2013, 5, 12), open: 442.29, high: 442.56, low: 434.39, close: 435.55, volume: 0 },
{ time: new Date(2013, 5, 13), open: 434.06, high: 439.39, low: 432.32, close: 438.06, volume: 0 },
{ time: new Date(2013, 5, 14), open: 439.61, high: 441.91, low: 436.63, close: 437.08, volume: 0 },
{ time: new Date(2013, 5, 17), open: 439.18, high: 444.27, low: 438.70, close: 442.68, volume: 0 },
{ time: new Date(2013, 5, 18), open: 443.88, high: 450.05, low: 443.73, close: 449.86, volume: 0 },
{ time: new Date(2013, 5, 19), open: 450.23, high: 454.96, low: 448.30, close: 449.89, volume: 0 },
{ time: new Date(2013, 5, 20), open: 446.55, high: 450.05, low: 441.21, close: 441.93, volume: 0 },
{ time: new Date(2013, 5, 21), open: 443.73, high: 444.50, low: 436.10, close: 440.02, volume: 0 },
{ time: new Date(2013, 5, 24), open: 435.50, high: 437.72, low: 431.19, close: 434.46, volume: 0 },
{ time: new Date(2013, 5, 25), open: 438.19, high: 439.40, low: 431.82, close: 432.67, volume: 0 },
{ time: new Date(2013, 5, 26), open: 436.44, high: 438.56, low: 434.85, close: 436.39, volume: 0 },
{ time: new Date(2013, 5, 27), open: 438.96, high: 441.90, low: 437.89, close: 438.10, volume: 0 },
{ time: new Date(2013, 5, 28), open: 437.01, high: 440.48, low: 436.66, close: 439.74, volume: 0 },
{ time: new Date(2013, 6, 1), open: 442.78, high: 445.59, low: 442.06, close: 443.50, volume: 0 },
{ time: new Date(2013, 6, 2), open: 444.65, high: 445.05, low: 438.20, close: 440.71, volume: 0 },
{ time: new Date(2013, 6, 3), open: 439.51, high: 444.14, low: 438.81, close: 442.77, volume: 0 },
{ time: new Date(2013, 6, 5), open: 444.56, high: 447.26, low: 443.23, close: 446.30, volume: 0 },
{ time: new Date(2013, 6, 8), open: 449.16, high: 452.68, low: 448.09, close: 452.09, volume: 0 },
{ time: new Date(2013, 6, 9), open: 455.04, high: 456.02, low: 448.54, close: 452.17, volume: 0 },
{ time: new Date(2013, 6, 10), open: 451.27, high: 455.11, low: 449.74, close: 452.54, volume: 0 },
{ time: new Date(2013, 6, 11), open: 456.04, high: 459.94, low: 453.81, close: 459.66, volume: 0 },
{ time: new Date(2013, 6, 12), open: 459.54, high: 461.04, low: 457.16, close: 461.04, volume: 0 },
{ time: new Date(2013, 6, 15), open: 461.69, high: 463.54, low: 457.72, close: 461.88, volume: 0 },
{ time: new Date(2013, 6, 16), open: 463.10, high: 463.52, low: 456.49, close: 459.34, volume: 0 },
{ time: new Date(2013, 6, 17), open: 460.04, high: 462.97, low: 457.69, close: 458.82, volume: 0 },
{ time: new Date(2013, 6, 18), open: 459.04, high: 459.54, low: 451.14, close: 454.88, volume: 0 },
{ time: new Date(2013, 6, 19), open: 442.86, high: 451.02, low: 437.37, close: 447.85, volume: 0 },
{ time: new Date(2013, 6, 22), open: 450.55, high: 455.88, low: 448.05, close: 454.89, volume: 0 },
{ time: new Date(2013, 6, 23), open: 454.89, high: 456.04, low: 449.34, close: 451.45, volume: 0 },
{ time: new Date(2013, 6, 24), open: 453.18, high: 454.69, low: 449.90, close: 451.00, volume: 0 },
{ time: new Date(2013, 6, 25), open: 446.49, high: 447.98, low: 442.60, close: 443.41, volume: 0 },
{ time: new Date(2013, 6, 26), open: 443.05, high: 444.55, low: 440.56, close: 442.23, volume: 0 },
{ time: new Date(2013, 6, 29), open: 442.01, high: 446.96, low: 440.00, close: 440.69, volume: 0 },
{ time: new Date(2013, 6, 30), open: 442.29, high: 447.36, low: 439.99, close: 445.01, volume: 0 },
{ time: new Date(2013, 6, 31), open: 446.05, high: 447.81, low: 442.65, close: 443.43, volume: 0 },
{ time: new Date(2013, 7, 1), open: 447.05, high: 451.82, low: 447.05, close: 451.66, volume: 0 },
{ time: new Date(2013, 7, 2), open: 451.27, high: 453.05, low: 449.96, close: 452.83, volume: 0 },
{ time: new Date(2013, 7, 5), open: 452.24, high: 452.31, low: 449.15, close: 452.05, volume: 0 },
{ time: new Date(2013, 7, 6), open: 451.89, high: 454.40, low: 447.42, close: 447.84, volume: 0 },
{ time: new Date(2013, 7, 7), open: 447.07, high: 448.78, low: 444.10, close: 444.88, volume: 0 },
{ time: new Date(2013, 7, 8), open: 447.30, high: 447.47, low: 442.20, close: 445.88, volume: 0 },
{ time: new Date(2013, 7, 9), open: 444.83, high: 447.31, low: 444.56, close: 444.76, volume: 0 },
{ time: new Date(2013, 7, 12), open: 443.01, high: 443.06, low: 440.38, close: 442.31, volume: 0 },
{ time: new Date(2013, 7, 13), open: 442.97, high: 443.81, low: 437.66, close: 440.18, volume: 0 },
{ time: new Date(2013, 7, 14), open: 438.75, high: 439.67, low: 433.15, close: 434.47, volume: 0 },
{ time: new Date(2013, 7, 15), open: 431.79, high: 432.03, low: 428.57, close: 429.40, volume: 0 },
{ time: new Date(2013, 7, 16), open: 430.21, high: 430.79, low: 427.84, close: 428.03, volume: 0 },
{ time: new Date(2013, 7, 19), open: 428.43, high: 435.56, low: 428.30, close: 432.39, volume: 0 },
{ time: new Date(2013, 7, 20), open: 433.74, high: 435.62, low: 431.34, close: 432.28, volume: 0 },
{ time: new Date(2013, 7, 21), open: 434.89, high: 438.02, low: 432.82, close: 434.23, volume: 0 },
{ time: new Date(2013, 7, 22), open: 435.91, high: 436.94, low: 434.69, close: 436.42, volume: 0 },
{ time: new Date(2013, 7, 23), open: 438.48, high: 438.56, low: 434.44, close: 434.67, volume: 0 },
{ time: new Date(2013, 7, 26), open: 434.56, high: 437.01, low: 432.59, close: 432.76, volume: 0 },
{ time: new Date(2013, 7, 27), open: 429.38, high: 431.43, low: 423.53, close: 424.65, volume: 0 },
{ time: new Date(2013, 7, 28), open: 424.70, high: 427.28, low: 423.46, close: 423.85, volume: 0 },
{ time: new Date(2013, 7, 29), open: 424.11, high: 429.76, low: 423.87, close: 427.29, volume: 0 },
{ time: new Date(2013, 7, 30), open: 427.45, high: 428.59, low: 422.36, close: 423.03, volume: 0 },
{ time: new Date(2013, 8, 3), open: 426.75, high: 432.66, low: 426.55, close: 429.76, volume: 0 },
{ time: new Date(2013, 8, 4), open: 429.74, high: 436.31, low: 427.16, close: 435.38, volume: 0 },
{ time: new Date(2013, 8, 5), open: 436.31, high: 439.50, low: 435.37, close: 439.34, volume: 0 },
{ time: new Date(2013, 8, 6), open: 440.78, high: 441.45, low: 436.43, close: 439.35, volume: 0 },
{ time: new Date(2013, 8, 9), open: 441.42, high: 444.43, low: 440.77, close: 443.58, volume: 0 },
{ time: new Date(2013, 8, 10), open: 444.56, high: 445.55, low: 441.56, close: 443.89, volume: 0 },
{ time: new Date(2013, 8, 11), open: 443.83, high: 448.04, low: 442.60, close: 447.65, volume: 0 },
{ time: new Date(2013, 8, 12), open: 448.25, high: 448.50, low: 444.56, close: 446.08, volume: 0 },
{ time: new Date(2013, 8, 13), open: 446.80, high: 447.39, low: 441.98, close: 444.09, volume: 0 },
{ time: new Date(2013, 8, 16), open: 447.65, high: 448.05, low: 441.99, close: 443.44, volume: 0 },
{ time: new Date(2013, 8, 17), open: 443.26, high: 443.75, low: 440.06, close: 442.61, volume: 0 },
{ time: new Date(2013, 8, 18), open: 442.73, high: 451.53, low: 441.09, close: 451.21, volume: 0 },
{ time: new Date(2013, 8, 19), open: 452.54, high: 452.54, low: 447.25, close: 448.75, volume: 0 },
{ time: new Date(2013, 8, 20), open: 448.75, high: 451.61, low: 447.36, close: 451.10, volume: 0 },
{ time: new Date(2013, 8, 23), open: 447.63, high: 450.34, low: 442.16, close: 442.81, volume: 0 },
{ time: new Date(2013, 8, 24), open: 442.81, high: 444.60, low: 440.26, close: 442.98, volume: 0 },
{ time: new Date(2013, 8, 25), open: 442.83, high: 442.83, low: 437.36, close: 438.18, volume: 0 },
{ time: new Date(2013, 8, 26), open: 438.71, high: 440.93, low: 437.06, close: 438.65, volume: 0 },
{ time: new Date(2013, 8, 27), open: 436.97, high: 438.32, low: 435.22, close: 437.76, volume: 0 },
{ time: new Date(2013, 8, 30), open: 434.11, high: 439.98, low: 433.72, close: 437.52, volume: 0 },
{ time: new Date(2013, 9, 1), open: 439.68, high: 443.39, low: 439.58, close: 443.06, volume: 0 },
{ time: new Date(2013, 9, 2), open: 440.92, high: 444.23, low: 438.47, close: 443.55, volume: 0 },
{ time: new Date(2013, 9, 3), open: 443.56, high: 446.60, low: 435.61, close: 437.61, volume: 0 },
{ time: new Date(2013, 9, 4), open: 437.06, high: 438.32, low: 434.56, close: 435.74, volume: 0 },
{ time: new Date(2013, 9, 7), open: 433.29, high: 436.56, low: 431.62, close: 432.44, volume: 0 },
{ time: new Date(2013, 9, 8), open: 432.23, high: 432.56, low: 425.39, close: 426.41, volume: 0 },
{ time: new Date(2013, 9, 9), open: 427.71, high: 430.89, low: 421.07, close: 427.50, volume: 0 },
{ time: new Date(2013, 9, 10), open: 431.49, high: 433.98, low: 429.67, close: 433.69, volume: 0 },
{ time: new Date(2013, 9, 11), open: 432.58, high: 436.30, low: 432.22, close: 435.56, volume: 0 },
{ time: new Date(2013, 9, 14), open: 432.90, high: 437.69, low: 432.26, close: 437.62, volume: 0 },
{ time: new Date(2013, 9, 15), open: 437.44, high: 442.37, low: 436.56, close: 440.56, volume: 0 },
{ time: new Date(2013, 9, 16), open: 442.49, high: 448.72, low: 441.56, close: 448.56, volume: 0 },
{ time: new Date(2013, 9, 17), open: 446.05, high: 448.00, low: 442.42, close: 443.95, volume: 0 },
{ time: new Date(2013, 9, 18), open: 487.80, high: 507.22, low: 486.51, close: 505.20, volume: 0 },
{ time: new Date(2013, 9, 21), open: 505.22, high: 508.99, low: 499.28, close: 501.15, volume: 0 },
{ time: new Date(2013, 9, 22), open: 502.00, high: 505.99, low: 497.40, close: 503.00, volume: 0 },
{ time: new Date(2013, 9, 23), open: 500.00, high: 516.86, low: 499.81, close: 515.19, volume: 0 },
{ time: new Date(2013, 9, 24), open: 515.42, high: 519.76, low: 511.89, close: 512.26, volume: 0 },
{ time: new Date(2013, 9, 25), open: 513.90, high: 513.90, low: 504.86, close: 507.09, volume: 0 },
{ time: new Date(2013, 9, 28), open: 507.09, high: 511.20, low: 505.99, close: 506.99, volume: 0 },
{ time: new Date(2013, 9, 29), open: 509.04, high: 517.95, low: 506.24, close: 517.60, volume: 0 },
{ time: new Date(2013, 9, 30), open: 518.20, high: 518.24, low: 512.49, close: 514.69, volume: 0 },
{ time: new Date(2013, 9, 31), open: 513.95, high: 520.24, low: 511.47, close: 514.77, volume: 0 },
{ time: new Date(2013, 10, 1), open: 515.38, high: 517.48, low: 512.04, close: 513.01, volume: 0 },
{ time: new Date(2013, 10, 4), open: 515.23, high: 515.67, low: 510.50, close: 512.54, volume: 0 },
{ time: new Date(2013, 10, 5), open: 509.66, high: 515.31, low: 508.20, close: 510.25, volume: 0 },
{ time: new Date(2013, 10, 6), open: 512.29, high: 512.99, low: 507.18, close: 510.86, volume: 0 },
{ time: new Date(2013, 10, 7), open: 510.79, high: 511.45, low: 503.32, close: 503.47, volume: 0 },
{ time: new Date(2013, 10, 8), open: 503.87, high: 508.74, low: 503.75, close: 507.51, volume: 0 },
{ time: new Date(2013, 10, 11), open: 504.25, high: 507.46, low: 503.50, close: 504.79, volume: 0 },
{ time: new Date(2013, 10, 12), open: 503.35, high: 508.27, low: 502.00, close: 505.38, volume: 0 },
{ time: new Date(2013, 10, 13), open: 502.87, high: 515.91, low: 502.75, close: 515.72, volume: 0 },
{ time: new Date(2013, 10, 14), open: 516.44, high: 519.36, low: 514.66, close: 517.10, volume: 0 },
{ time: new Date(2013, 10, 15), open: 516.92, high: 518.48, low: 514.64, close: 516.26, volume: 0 },
{ time: new Date(2013, 10, 18), open: 517.36, high: 523.85, low: 514.11, close: 515.26, volume: 0 },
{ time: new Date(2013, 10, 19), open: 515.34, high: 516.86, low: 511.01, close: 512.09, volume: 0 },
{ time: new Date(2013, 10, 20), open: 514.46, high: 516.16, low: 509.67, close: 510.64, volume: 0 },
{ time: new Date(2013, 10, 21), open: 512.99, high: 518.64, low: 512.49, close: 516.52, volume: 0 },
{ time: new Date(2013, 10, 22), open: 516.19, high: 517.57, low: 514.10, close: 515.43, volume: 0 },
{ time: new Date(2013, 10, 25), open: 518.06, high: 526.07, low: 516.99, close: 522.44, volume: 0 },
{ time: new Date(2013, 10, 26), open: 523.78, high: 530.22, low: 520.95, close: 528.68, volume: 0 },
{ time: new Date(2013, 10, 27), open: 530.48, high: 533.47, low: 529.47, close: 531.02, volume: 0 },
{ time: new Date(2013, 10, 29), open: 530.55, high: 532.78, low: 529.20, close: 529.27, volume: 0 },
{ time: new Date(2013, 11, 2), open: 531.22, high: 532.64, low: 524.85, close: 526.71, volume: 0 },
{ time: new Date(2013, 11, 3), open: 524.95, high: 531.19, low: 523.99, close: 526.10, volume: 0 },
{ time: new Date(2013, 11, 4), open: 525.16, high: 531.46, low: 524.48, close: 528.56, volume: 0 },
{ time: new Date(2013, 11, 5), open: 528.07, high: 529.30, low: 525.02, close: 528.14, volume: 0 },
{ time: new Date(2013, 11, 6), open: 534.36, high: 534.46, low: 529.51, close: 534.40, volume: 0 },
{ time: new Date(2013, 11, 9), open: 534.51, high: 540.61, low: 533.48, close: 538.53, volume: 0 },
{ time: new Date(2013, 11, 10), open: 537.29, high: 545.61, low: 537.29, close: 541.79, volume: 0 },
{ time: new Date(2013, 11, 11), open: 543.16, high: 545.11, low: 537.05, close: 538.11, volume: 0 },
{ time: new Date(2013, 11, 12), open: 539.25, high: 540.93, low: 533.97, close: 534.45, volume: 0 },
{ time: new Date(2013, 11, 13), open: 537.07, high: 537.61, low: 528.41, close: 529.86, volume: 0 },
{ time: new Date(2013, 11, 16), open: 530.97, high: 536.81, low: 530.47, close: 535.95, volume: 0 },
{ time: new Date(2013, 11, 17), open: 536.51, high: 539.84, low: 533.66, close: 534.40, volume: 0 },
{ time: new Date(2013, 11, 18), open: 535.46, high: 541.93, low: 528.99, close: 541.83, volume: 0 },
{ time: new Date(2013, 11, 19), open: 540.18, high: 545.45, low: 539.00, close: 542.57, volume: 0 },
{ time: new Date(2013, 11, 20), open: 544.10, high: 550.03, low: 543.46, close: 549.76, volume: 0 },
{ time: new Date(2013, 11, 23), open: 553.37, high: 557.34, low: 552.01, close: 556.99, volume: 0 },
{ time: new Date(2013, 11, 24), open: 556.93, high: 557.06, low: 553.50, close: 555.36, volume: 0 },
{ time: new Date(2013, 11, 26), open: 556.45, high: 558.94, low: 553.79, close: 558.17, volume: 0 },
{ time: new Date(2013, 11, 27), open: 559.44, high: 559.58, low: 555.91, close: 558.64, volume: 0 },
{ time: new Date(2013, 11, 30), open: 559.61, high: 559.69, low: 553.96, close: 554.18, volume: 0 },
{ time: new Date(2013, 11, 31), open: 555.56, high: 559.94, low: 552.58, close: 559.79, volume: 0 },
{ time: new Date(2014, 0, 2), open: 557.17, high: 558.32, low: 553.58, close: 556.00, volume: 0 },
{ time: new Date(2014, 0, 3), open: 556.94, high: 557.91, low: 551.91, close: 551.95, volume: 0 },
{ time: new Date(2014, 0, 6), open: 555.95, high: 558.87, low: 552.67, close: 558.10, volume: 0 },
{ time: new Date(2014, 0, 7), open: 561.94, high: 569.28, low: 560.02, close: 568.86, volume: 0 },
{ time: new Date(2014, 0, 8), open: 572.43, high: 573.09, low: 566.08, close: 570.04, volume: 0 },
{ time: new Date(2014, 0, 9), open: 571.15, high: 571.54, low: 562.22, close: 564.55, volume: 0 },
{ time: new Date(2014, 0, 10), open: 568.97, high: 568.97, low: 560.56, close: 564.52, volume: 0 },
{ time: new Date(2014, 0, 13), open: 562.67, high: 572.88, low: 558.03, close: 560.93, volume: 0 },
{ time: new Date(2014, 0, 14), open: 568.41, high: 574.92, low: 563.48, close: 574.13, volume: 0 },
{ time: new Date(2014, 0, 15), open: 575.92, high: 576.92, low: 571.32, close: 573.74, volume: 0 },
{ time: new Date(2014, 0, 16), open: 573.98, high: 578.39, low: 573.43, close: 577.53, volume: 0 },
{ time: new Date(2014, 0, 17), open: 577.85, high: 579.73, low: 571.53, close: 574.69, volume: 0 },
{ time: new Date(2014, 0, 21), open: 579.88, high: 581.42, low: 575.07, close: 581.27, volume: 0 },
{ time: new Date(2014, 0, 22), open: 582.72, high: 583.36, low: 578.85, close: 581.93, volume: 0 },
{ time: new Date(2014, 0, 23), open: 579.42, high: 580.66, low: 576.61, close: 579.47, volume: 0 },
{ time: new Date(2014, 0, 24), open: 574.93, high: 576.20, low: 560.94, close: 561.35, volume: 0 },
{ time: new Date(2014, 0, 27), open: 562.49, high: 562.69, low: 540.59, close: 550.06, volume: 0 },
{ time: new Date(2014, 0, 28), open: 554.60, high: 562.31, low: 554.42, close: 560.94, volume: 0 },
{ time: new Date(2014, 0, 29), open: 559.00, high: 560.31, low: 549.16, close: 552.91, volume: 0 },
{ time: new Date(2014, 0, 30), open: 571.93, high: 575.67, low: 563.06, close: 567.13, volume: 0 },
{ time: new Date(2014, 0, 31), open: 585.09, high: 592.68, low: 574.99, close: 589.89, volume: 0 },
{ time: new Date(2014, 1, 3), open: 589.01, high: 590.27, low: 565.44, close: 566.15, volume: 0 },
{ time: new Date(2014, 1, 4), open: 568.43, high: 576.92, low: 567.94, close: 568.51, volume: 0 },
{ time: new Date(2014, 1, 5), open: 571.12, high: 574.81, low: 563.45, close: 571.03, volume: 0 },
{ time: new Date(2014, 1, 6), open: 574.99, high: 579.50, low: 573.20, close: 579.40, volume: 0 },
{ time: new Date(2014, 1, 7), open: 583.23, high: 588.36, low: 579.70, close: 588.13, volume: 0 },
{ time: new Date(2014, 1, 10), open: 585.31, high: 590.61, low: 583.93, close: 585.88, volume: 0 },
{ time: new Date(2014, 1, 11), open: 589.49, high: 595.34, low: 585.52, close: 594.49, volume: 0 },
{ time: new Date(2014, 1, 12), open: 593.91, high: 594.40, low: 590.10, close: 592.75, volume: 0 },
{ time: new Date(2014, 1, 13), open: 589.78, high: 599.35, low: 589.24, close: 599.35, volume: 0 },
{ time: new Date(2014, 1, 14), open: 597.21, high: 601.59, low: 595.80, close: 600.80, volume: 0 },
{ time: new Date(2014, 1, 18), open: 600.10, high: 605.83, low: 599.40, close: 604.83, volume: 0 },
{ time: new Date(2014, 1, 19), open: 602.05, high: 604.00, low: 598.15, close: 600.57, volume: 0 },
{ time: new Date(2014, 1, 20), open: 600.97, high: 602.84, low: 599.51, close: 601.45, volume: 0 },
{ time: new Date(2014, 1, 21), open: 603.30, high: 604.33, low: 600.82, close: 601.29, volume: 0 },
{ time: new Date(2014, 1, 24), open: 602.08, high: 609.47, low: 601.95, close: 605.65, volume: 0 },
{ time: new Date(2014, 1, 25), open: 607.36, high: 611.64, low: 604.61, close: 609.39, volume: 0 },
{ time: new Date(2014, 1, 26), open: 611.39, high: 613.83, low: 606.27, close: 609.47, volume: 0 },
{ time: new Date(2014, 1, 27), open: 608.59, high: 611.50, low: 607.90, close: 609.00, volume: 0 },
{ time: new Date(2014, 1, 28), open: 609.56, high: 611.48, low: 602.51, close: 607.22, volume: 0 },
{ time: new Date(2014, 2, 3), open: 602.77, high: 603.32, low: 595.47, close: 600.74, volume: 0 },
{ time: new Date(2014, 2, 4), open: 606.89, high: 607.39, low: 604.15, close: 606.85, volume: 0 },
{ time: new Date(2014, 2, 5), open: 606.92, high: 610.93, low: 605.10, close: 608.52, volume: 0 },
{ time: new Date(2014, 2, 6), open: 610.53, high: 612.46, low: 608.69, close: 609.20, volume: 0 },
{ time: new Date(2014, 2, 7), open: 612.79, high: 612.88, low: 605.11, close: 606.79, volume: 0 },
{ time: new Date(2014, 2, 10), open: 607.24, high: 608.21, low: 601.44, close: 605.18, volume: 0 },
{ time: new Date(2014, 2, 11), open: 606.28, high: 606.55, low: 597.72, close: 599.40, volume: 0 },
{ time: new Date(2014, 2, 12), open: 597.60, high: 603.32, low: 591.50, close: 603.05, volume: 0 },
{ time: new Date(2014, 2, 13), open: 603.37, high: 604.64, low: 591.79, close: 593.94, volume: 0 },
{ time: new Date(2014, 2, 14), open: 590.40, high: 594.84, low: 585.68, close: 585.81, volume: 0 },
{ time: new Date(2014, 2, 17), open: 589.04, high: 597.94, low: 588.47, close: 595.45, volume: 0 },
{ time: new Date(2014, 2, 18), open: 596.74, high: 605.16, low: 595.93, close: 605.02, volume: 0 },
{ time: new Date(2014, 2, 19), open: 605.29, high: 605.39, low: 596.61, close: 599.03, volume: 0 },
{ time: new Date(2014, 2, 20), open: 599.38, high: 604.20, low: 597.08, close: 597.98, volume: 0 },
{ time: new Date(2014, 2, 21), open: 602.55, high: 604.21, low: 590.63, close: 590.93, volume: 0 },
{ time: new Date(2014, 2, 24), open: 591.50, high: 591.86, low: 572.40, close: 578.39, volume: 0 },
{ time: new Date(2014, 2, 25), open: 582.42, high: 584.34, low: 572.93, close: 578.78, volume: 0 },
{ time: new Date(2014, 2, 26), open: 580.42, high: 585.20, low: 565.18, close: 565.42, volume: 0 },
{ time: new Date(2014, 2, 27), open: 564.86, high: 565.40, low: 550.50, close: 556.58, volume: 3826676 },
{ time: new Date(2014, 2, 28), open: 558.94, high: 566.03, low: 558.33, close: 559.51, volume: 2258918 },
{ time: new Date(2014, 2, 31), open: 564.63, high: 566.93, low: 555.87, close: 556.70, volume: 1942277 },
{ time: new Date(2014, 3, 1), open: 559.57, high: 568.18, low: 558.44, close: 566.88, volume: 2182626 },
{ time: new Date(2014, 3, 2), open: 562.43, high: 571.83, low: 561.44, close: 566.98, volume: 2088804 },
{ time: new Date(2014, 3, 3), open: 569.85, high: 587.28, low: 564.13, close: 569.74, volume: 5087530 },
{ time: new Date(2014, 3, 4), open: 574.65, high: 577.77, low: 543.00, close: 543.14, volume: 6377658 },
{ time: new Date(2014, 3, 7), open: 540.74, high: 548.48, low: 527.15, close: 538.15, volume: 4389569 },
{ time: new Date(2014, 3, 8), open: 542.60, high: 555.00, low: 541.61, close: 554.90, volume: 3152406 },
{ time: new Date(2014, 3, 9), open: 559.62, high: 565.37, low: 552.95, close: 564.14, volume: 3324742 },
{ time: new Date(2014, 3, 10), open: 565.00, high: 565.00, low: 539.90, close: 540.95, volume: 4027743 },
{ time: new Date(2014, 3, 11), open: 532.55, high: 540.00, low: 526.53, close: 530.60, volume: 3916171 },
{ time: new Date(2014, 3, 14), open: 538.25, high: 544.10, low: 529.56, close: 532.52, volume: 2568020 },
{ time: new Date(2014, 3, 15), open: 536.82, high: 538.45, low: 518.46, close: 536.44, volume: 3847453 },
{ time: new Date(2014, 3, 16), open: 543.00, high: 557.00, low: 540.00, close: 556.54, volume: 4879889 },
{ time: new Date(2014, 3, 17), open: 548.81, high: 549.50, low: 531.15, close: 536.10, volume: 6795393 },
{ time: new Date(2014, 3, 21), open: 536.10, high: 536.70, low: 525.60, close: 528.62, volume: 2561214 },
{ time: new Date(2014, 3, 22), open: 528.64, high: 537.23, low: 527.51, close: 534.81, volume: 2359421 },
{ time: new Date(2014, 3, 23), open: 533.79, high: 533.87, low: 526.25, close: 526.94, volume: 2051066 },
{ time: new Date(2014, 3, 24), open: 530.07, high: 531.65, low: 522.12, close: 525.16, volume: 1881965 },
{ time: new Date(2014, 3, 25), open: 522.51, high: 524.70, low: 515.42, close: 516.18, volume: 2097264 },
{ time: new Date(2014, 3, 28), open: 517.18, high: 518.60, low: 502.80, close: 517.15, volume: 3326429 },
{ time: new Date(2014, 3, 29), open: 516.90, high: 529.46, low: 516.32, close: 527.70, volume: 2692489 },
{ time: new Date(2014, 3, 30), open: 527.60, high: 528.00, low: 522.52, close: 526.66, volume: 1746904 },
{ time: new Date(2014, 4, 1), open: 527.11, high: 532.93, low: 523.88, close: 531.35, volume: 1900432 },
{ time: new Date(2014, 4, 2), open: 533.76, high: 534.00, low: 525.61, close: 527.93, volume: 1685042 },
{ time: new Date(2014, 4, 5), open: 524.82, high: 528.90, low: 521.32, close: 527.81, volume: 1021408 },
{ time: new Date(2014, 4, 6), open: 525.23, high: 526.81, low: 515.06, close: 515.14, volume: 1684381 },
{ time: new Date(2014, 4, 7), open: 515.79, high: 516.68, low: 503.30, close: 509.96, volume: 3216077 },
{ time: new Date(2014, 4, 8), open: 508.46, high: 517.23, low: 506.45, close: 511.00, volume: 2016131 },
{ time: new Date(2014, 4, 9), open: 510.75, high: 519.90, low: 504.20, close: 518.73, volume: 2432783 },
{ time: new Date(2014, 4, 12), open: 523.51, high: 530.19, low: 519.01, close: 529.92, volume: 1908392 },
{ time: new Date(2014, 4, 13), open: 530.89, high: 536.07, low: 529.51, close: 533.09, volume: 1648907 },
{ time: new Date(2014, 4, 14), open: 533.00, high: 533.00, low: 525.29, close: 526.65, volume: 1191863 },
{ time: new Date(2014, 4, 15), open: 525.70, high: 525.87, low: 517.42, close: 519.98, volume: 1703758 },
{ time: new Date(2014, 4, 16), open: 521.39, high: 521.80, low: 515.44, close: 520.63, volume: 1481688 },
{ time: new Date(2014, 4, 19), open: 519.70, high: 529.78, low: 517.58, close: 528.86, volume: 1276362 },
{ time: new Date(2014, 4, 20), open: 529.74, high: 536.23, low: 526.30, close: 529.77, volume: 1780113 },
{ time: new Date(2014, 4, 21), open: 532.90, high: 539.18, low: 531.91, close: 538.94, volume: 1193389 },
{ time: new Date(2014, 4, 22), open: 541.13, high: 547.60, low: 540.78, close: 545.06, volume: 1611837 },
{ time: new Date(2014, 4, 23), open: 547.26, high: 553.64, low: 543.70, close: 552.70, volume: 1929632 },
{ time: new Date(2014, 4, 27), open: 556.00, high: 566.00, low: 554.35, close: 565.95, volume: 2100298 },
{ time: new Date(2014, 4, 28), open: 564.57, high: 567.84, low: 561.00, close: 561.68, volume: 1647717 },
{ time: new Date(2014, 4, 29), open: 563.35, high: 564.00, low: 558.71, close: 560.08, volume: 1350657 },
{ time: new Date(2014, 4, 30), open: 560.80, high: 561.35, low: 555.91, close: 559.89, volume: 1766794 },
{ time: new Date(2014, 5, 2), open: 560.70, high: 560.90, low: 545.73, close: 553.93, volume: 1434989 },
{ time: new Date(2014, 5, 3), open: 550.99, high: 552.34, low: 542.55, close: 544.94, volume: 1861921 },
{ time: new Date(2014, 5, 4), open: 541.50, high: 548.61, low: 538.75, close: 544.66, volume: 1812084 },
{ time: new Date(2014, 5, 5), open: 546.40, high: 554.95, low: 544.45, close: 553.90, volume: 1684886 },
{ time: new Date(2014, 5, 6), open: 558.06, high: 558.06, low: 548.93, close: 556.33, volume: 1732592 },
{ time: new Date(2014, 5, 9), open: 557.15, high: 562.90, low: 556.04, close: 562.12, volume: 1463676 },
{ time: new Date(2014, 5, 10), open: 560.51, high: 563.60, low: 557.90, close: 560.55, volume: 1349444 },
{ time: new Date(2014, 5, 11), open: 558.00, high: 559.88, low: 555.02, close: 558.84, volume: 1097380 },
{ time: new Date(2014, 5, 12), open: 557.30, high: 557.99, low: 548.46, close: 551.35, volume: 1457104 },
{ time: new Date(2014, 5, 13), open: 552.26, high: 552.30, low: 545.56, close: 551.76, volume: 1217176 },
{ time: new Date(2014, 5, 16), open: 549.26, high: 549.62, low: 541.52, close: 544.28, volume: 1704027 },
{ time: new Date(2014, 5, 17), open: 544.20, high: 545.32, low: 539.33, close: 543.01, volume: 1445878 },
{ time: new Date(2014, 5, 18), open: 544.86, high: 553.56, low: 544.00, close: 553.37, volume: 1737343 },
{ time: new Date(2014, 5, 19), open: 554.24, high: 555.00, low: 548.51, close: 554.90, volume: 2451341 },
{ time: new Date(2014, 5, 20), open: 556.85, high: 557.58, low: 550.39, close: 556.36, volume: 4496962 },
{ time: new Date(2014, 5, 23), open: 555.15, high: 565.00, low: 554.25, close: 564.95, volume: 1534659 },
{ time: new Date(2014, 5, 24), open: 565.19, high: 572.65, low: 561.01, close: 564.62, volume: 2201789 },
{ time: new Date(2014, 5, 25), open: 565.26, high: 579.96, low: 565.22, close: 578.65, volume: 1964447 },
{ time: new Date(2014, 5, 26), open: 581.00, high: 582.45, low: 571.85, close: 576.00, volume: 1737210 },
{ time: new Date(2014, 5, 27), open: 577.18, high: 579.87, low: 573.80, close: 577.24, volume: 2231174 },
{ time: new Date(2014, 5, 30), open: 578.66, high: 579.57, low: 574.75, close: 575.28, volume: 1310909 },
{ time: new Date(2014, 6, 1), open: 578.32, high: 584.40, low: 576.65, close: 582.67, volume: 1446309 },
{ time: new Date(2014, 6, 2), open: 583.35, high: 585.44, low: 580.39, close: 582.34, volume: 1054936 },
{ time: new Date(2014, 6, 3), open: 583.35, high: 585.01, low: 580.92, close: 584.73, volume: 712210 },
{ time: new Date(2014, 6, 7), open: 583.76, high: 586.43, low: 579.59, close: 582.25, volume: 1061833 },
{ time: new Date(2014, 6, 8), open: 577.66, high: 579.53, low: 566.14, close: 571.09, volume: 1908647 },
{ time: new Date(2014, 6, 9), open: 571.58, high: 576.72, low: 569.38, close: 576.08, volume: 1113907 },
{ time: new Date(2014, 6, 10), open: 565.91, high: 576.59, low: 565.01, close: 571.10, volume: 1353317 },
{ time: new Date(2014, 6, 11), open: 571.91, high: 580.85, low: 571.42, close: 579.18, volume: 1617569 },
{ time: new Date(2014, 6, 14), open: 582.60, high: 585.21, low: 578.03, close: 584.87, volume: 1852290 },
{ time: new Date(2014, 6, 15), open: 585.74, high: 585.80, low: 576.56, close: 584.78, volume: 1618815 },
{ time: new Date(2014, 6, 16), open: 588.00, high: 588.40, low: 582.20, close: 582.66, volume: 1394560 },
{ time: new Date(2014, 6, 17), open: 579.53, high: 580.99, low: 568.61, close: 573.73, volume: 3015475 },
{ time: new Date(2014, 6, 18), open: 593.00, high: 596.80, low: 582.00, close: 595.08, volume: 4006389 },
{ time: new Date(2014, 6, 21), open: 591.75, high: 594.40, low: 585.23, close: 589.47, volume: 2060334 },
{ time: new Date(2014, 6, 22), open: 590.72, high: 599.65, low: 590.60, close: 594.74, volume: 1694787 },
{ time: new Date(2014, 6, 23), open: 593.23, high: 597.85, low: 592.50, close: 595.98, volume: 1229846 },
{ time: new Date(2014, 6, 24), open: 596.45, high: 599.50, low: 591.77, close: 593.35, volume: 1033341 },
{ time: new Date(2014, 6, 25), open: 590.40, high: 591.86, low: 587.03, close: 589.02, volume: 932724 },
{ time: new Date(2014, 6, 28), open: 588.07, high: 592.50, low: 584.75, close: 590.60, volume: 984161 },
{ time: new Date(2014, 6, 29), open: 588.75, high: 589.70, low: 583.52, close: 585.61, volume: 1346647 },
{ time: new Date(2014, 6, 30), open: 586.55, high: 589.50, low: 584.00, close: 587.42, volume: 1013932 },
{ time: new Date(2014, 6, 31), open: 580.60, high: 583.65, low: 570.00, close: 571.60, volume: 2099516 },
{ time: new Date(2014, 7, 1), open: 570.40, high: 575.96, low: 562.85, close: 566.07, volume: 1950171 },
{ time: new Date(2014, 7, 4), open: 569.04, high: 575.35, low: 564.10, close: 573.15, volume: 1427169 },
{ time: new Date(2014, 7, 5), open: 570.05, high: 571.98, low: 562.61, close: 565.07, volume: 1556685 },
{ time: new Date(2014, 7, 6), open: 561.78, high: 570.70, low: 560.00, close: 566.37, volume: 1330877 },
{ time: new Date(2014, 7, 7), open: 568.00, high: 569.89, low: 561.10, close: 563.36, volume: 1108900 },
{ time: new Date(2014, 7, 8), open: 563.56, high: 570.25, low: 560.35, close: 568.77, volume: 1492491 },
{ time: new Date(2014, 7, 11), open: 569.99, high: 570.49, low: 566.00, close: 567.88, volume: 1215968 },
{ time: new Date(2014, 7, 12), open: 564.52, high: 565.90, low: 560.88, close: 562.73, volume: 1537758 },
{ time: new Date(2014, 7, 13), open: 567.31, high: 575.00, low: 565.75, close: 574.78, volume: 1437922 },
{ time: new Date(2014, 7, 14), open: 576.18, high: 577.90, low: 570.88, close: 574.65, volume: 982926 },
{ time: new Date(2014, 7, 15), open: 577.86, high: 579.38, low: 570.52, close: 573.48, volume: 1517056 },
{ time: new Date(2014, 7, 18), open: 576.11, high: 584.51, low: 576.00, close: 582.16, volume: 1282531 },
{ time: new Date(2014, 7, 19), open: 585.00, high: 587.34, low: 584.00, close: 586.86, volume: 979298 },
{ time: new Date(2014, 7, 20), open: 585.88, high: 586.70, low: 582.57, close: 584.49, volume: 1034779 },
{ time: new Date(2014, 7, 21), open: 583.82, high: 584.50, low: 581.14, close: 583.37, volume: 912854 },
{ time: new Date(2014, 7, 22), open: 583.59, high: 585.24, low: 580.64, close: 582.56, volume: 789484 },
{ time: new Date(2014, 7, 25), open: 584.72, high: 585.00, low: 579.00, close: 580.20, volume: 1358810 },
{ time: new Date(2014, 7, 26), open: 581.26, high: 581.80, low: 576.58, close: 577.86, volume: 1635465 },
{ time: new Date(2014, 7, 27), open: 577.27, high: 578.49, low: 570.10, close: 571.00, volume: 1700161 },
{ time: new Date(2014, 7, 28), open: 569.56, high: 573.25, low: 567.10, close: 569.20, volume: 1295963 },
{ time: new Date(2014, 7, 29), open: 571.33, high: 572.04, low: 567.07, close: 571.60, volume: 1081231 },
{ time: new Date(2014, 8, 2), open: 571.85, high: 577.83, low: 571.19, close: 577.33, volume: 1576830 },
{ time: new Date(2014, 8, 3), open: 580.00, high: 582.99, low: 575.00, close: 577.94, volume: 1214586 },
{ time: new Date(2014, 8, 4), open: 580.00, high: 586.00, low: 579.22, close: 581.98, volume: 1459956 },
{ time: new Date(2014, 8, 5), open: 583.98, high: 586.55, low: 581.95, close: 586.08, volume: 1629477 },
{ time: new Date(2014, 8, 8), open: 586.60, high: 591.77, low: 586.30, close: 589.72, volume: 1429101 },
{ time: new Date(2014, 8, 9), open: 588.90, high: 589.00, low: 580.00, close: 581.01, volume: 1286722 },
{ time: new Date(2014, 8, 10), open: 581.50, high: 583.50, low: 576.94, close: 583.10, volume: 975145 },
{ time: new Date(2014, 8, 11), open: 580.36, high: 581.81, low: 576.26, close: 581.35, volume: 1217721 },
{ time: new Date(2014, 8, 12), open: 581.00, high: 581.64, low: 574.46, close: 575.62, volume: 1597677 },
{ time: new Date(2014, 8, 15), open: 572.94, high: 574.95, low: 568.21, close: 573.10, volume: 1596224 },
{ time: new Date(2014, 8, 16), open: 572.76, high: 581.50, low: 572.66, close: 579.95, volume: 1478306 },
{ time: new Date(2014, 8, 17), open: 580.01, high: 587.52, low: 578.78, close: 584.77, volume: 1690994 },
{ time: new Date(2014, 8, 18), open: 587.00, high: 589.54, low: 585.00, close: 589.27, volume: 1442012 },
{ time: new Date(2014, 8, 19), open: 591.50, high: 596.48, low: 589.50, close: 596.08, volume: 3727045 },
{ time: new Date(2014, 8, 22), open: 593.82, high: 593.95, low: 583.46, close: 587.37, volume: 1687710 },
{ time: new Date(2014, 8, 23), open: 586.85, high: 586.85, low: 581.00, close: 581.13, volume: 1467703 },
{ time: new Date(2014, 8, 24), open: 581.46, high: 589.63, low: 580.52, close: 587.99, volume: 1724537 },
{ time: new Date(2014, 8, 25), open: 587.55, high: 587.98, low: 574.18, close: 575.06, volume: 1925350 },
{ time: new Date(2014, 8, 26), open: 576.06, high: 579.25, low: 574.66, close: 577.10, volume: 1439807 },
{ time: new Date(2014, 8, 29), open: 571.75, high: 578.19, low: 571.17, close: 576.36, volume: 1281204 },
{ time: new Date(2014, 8, 30), open: 576.93, high: 579.85, low: 572.85, close: 577.36, volume: 1618437 },
{ time: new Date(2014, 9, 1), open: 576.01, high: 577.58, low: 567.01, close: 568.27, volume: 1445027 },
{ time: new Date(2014, 9, 2), open: 567.31, high: 571.91, low: 563.32, close: 570.08, volume: 1175307 },
{ time: new Date(2014, 9, 3), open: 573.05, high: 577.22, low: 572.50, close: 575.28, volume: 1138636 },
{ time: new Date(2014, 9, 6), open: 578.80, high: 581.00, low: 574.44, close: 577.35, volume: 1211320 },
{ time: new Date(2014, 9, 7), open: 574.40, high: 575.27, low: 563.74, close: 563.74, volume: 1906427 },
{ time: new Date(2014, 9, 8), open: 565.57, high: 573.88, low: 557.49, close: 572.50, volume: 1987888 },
{ time: new Date(2014, 9, 9), open: 571.18, high: 571.49, low: 559.06, close: 560.88, volume: 2519693 },
{ time: new Date(2014, 9, 10), open: 557.72, high: 565.13, low: 544.05, close: 544.49, volume: 3078634 },
{ time: new Date(2014, 9, 13), open: 544.99, high: 549.50, low: 533.10, close: 533.21, volume: 2578676 },
{ time: new Date(2014, 9, 14), open: 538.90, high: 547.19, low: 533.17, close: 537.94, volume: 2217230 },
{ time: new Date(2014, 9, 15), open: 531.01, high: 532.80, low: 518.30, close: 530.03, volume: 3712536 },
{ time: new Date(2014, 9, 16), open: 519.00, high: 529.43, low: 515.00, close: 524.51, volume: 3698423 },
{ time: new Date(2014, 9, 17), open: 527.25, high: 530.98, low: 508.53, close: 511.17, volume: 5530674 },
{ time: new Date(2014, 9, 20), open: 509.45, high: 521.76, low: 508.10, close: 520.84, volume: 2605505 },
{ time: new Date(2014, 9, 21), open: 525.19, high: 526.79, low: 519.11, close: 526.54, volume: 2332531 },
{ time: new Date(2014, 9, 22), open: 529.89, high: 539.80, low: 528.80, close: 532.71, volume: 2917183 },
{ time: new Date(2014, 9, 23), open: 539.32, high: 547.22, low: 535.85, close: 543.98, volume: 2345296 },
{ time: new Date(2014, 9, 24), open: 544.36, high: 544.88, low: 535.79, close: 539.78, volume: 1972047 },
{ time: new Date(2014, 9, 27), open: 537.03, high: 544.41, low: 537.03, close: 540.77, volume: 1184973 },
{ time: new Date(2014, 9, 28), open: 543.00, high: 548.98, low: 541.62, close: 548.90, volume: 1273372 },
{ time: new Date(2014, 9, 29), open: 550.00, high: 554.19, low: 546.98, close: 549.33, volume: 1767107 },
{ time: new Date(2014, 9, 30), open: 548.95, high: 552.80, low: 543.51, close: 550.31, volume: 1451667 },
{ time: new Date(2014, 9, 31), open: 559.35, high: 559.57, low: 554.75, close: 559.08, volume: 2032887 },
{ time: new Date(2014, 10, 3), open: 555.50, high: 557.90, low: 553.23, close: 555.22, volume: 1378511 },
{ time: new Date(2014, 10, 4), open: 553.00, high: 555.50, low: 549.30, close: 554.11, volume: 1240761 },
{ time: new Date(2014, 10, 5), open: 556.80, high: 556.80, low: 544.05, close: 545.92, volume: 2026740 },
{ time: new Date(2014, 10, 6), open: 545.50, high: 546.88, low: 540.97, close: 542.04, volume: 1329604 },
{ time: new Date(2014, 10, 7), open: 546.21, high: 546.21, low: 538.67, close: 541.01, volume: 1629259 },
{ time: new Date(2014, 10, 10), open: 541.46, high: 549.59, low: 541.02, close: 547.49, volume: 1131546 },
{ time: new Date(2014, 10, 11), open: 548.49, high: 551.94, low: 546.30, close: 550.29, volume: 964866 },
{ time: new Date(2014, 10, 12), open: 550.39, high: 550.46, low: 545.17, close: 547.31, volume: 1126594 },
{ time: new Date(2014, 10, 13), open: 549.80, high: 549.80, low: 543.48, close: 545.38, volume: 1335719 },
{ time: new Date(2014, 10, 14), open: 546.68, high: 546.68, low: 542.15, close: 544.40, volume: 1285991 },
{ time: new Date(2014, 10, 17), open: 543.58, high: 543.79, low: 534.06, close: 536.51, volume: 1721282 },
{ time: new Date(2014, 10, 18), open: 537.50, high: 541.94, low: 534.17, close: 535.03, volume: 1957664 },
{ time: new Date(2014, 10, 19), open: 535.00, high: 538.24, low: 530.08, close: 536.99, volume: 1388440 },
{ time: new Date(2014, 10, 20), open: 531.25, high: 535.11, low: 531.08, close: 534.83, volume: 1559131 },
{ time: new Date(2014, 10, 21), open: 541.61, high: 542.14, low: 536.56, close: 537.50, volume: 2218249 },
{ time: new Date(2014, 10, 24), open: 537.65, high: 542.70, low: 535.62, close: 539.27, volume: 1701682 },
{ time: new Date(2014, 10, 25), open: 539.00, high: 543.98, low: 538.60, close: 541.08, volume: 1784967 },
{ time: new Date(2014, 10, 26), open: 540.88, high: 541.55, low: 537.04, close: 540.37, volume: 1519503 },
{ time: new Date(2014, 10, 28), open: 540.62, high: 542.00, low: 536.60, close: 541.83, volume: 1145231 },
{ time: new Date(2014, 11, 1), open: 538.90, high: 541.41, low: 531.86, close: 533.80, volume: 2109599 },
{ time: new Date(2014, 11, 2), open: 533.51, high: 535.50, low: 529.80, close: 533.75, volume: 1522481 },
{ time: new Date(2014, 11, 3), open: 531.44, high: 536.00, low: 529.26, close: 531.32, volume: 1279288 },
{ time: new Date(2014, 11, 4), open: 531.16, high: 537.34, low: 528.59, close: 537.31, volume: 1392208 },
{ time: new Date(2014, 11, 5), open: 531.00, high: 532.89, low: 524.28, close: 525.26, volume: 2558649 },
{ time: new Date(2014, 11, 8), open: 527.13, high: 531.00, low: 523.79, close: 526.98, volume: 2327127 },
{ time: new Date(2014, 11, 9), open: 522.14, high: 534.19, low: 520.50, close: 533.37, volume: 1871268 },
{ time: new Date(2014, 11, 10), open: 533.08, high: 536.33, low: 525.56, close: 526.06, volume: 1716835 },
{ time: new Date(2014, 11, 11), open: 527.80, high: 533.92, low: 527.10, close: 528.34, volume: 1610964 },
{ time: new Date(2014, 11, 12), open: 523.51, high: 528.50, low: 518.66, close: 518.66, volume: 1989117 },
{ time: new Date(2014, 11, 15), open: 522.74, high: 523.10, low: 513.27, close: 513.80, volume: 2812786 },
{ time: new Date(2014, 11, 16), open: 511.56, high: 513.05, low: 489.00, close: 495.39, volume: 3953371 },
{ time: new Date(2014, 11, 17), open: 497.00, high: 507.00, low: 496.81, close: 504.89, volume: 2875281 },
{ time: new Date(2014, 11, 18), open: 512.95, high: 513.87, low: 504.70, close: 511.10, volume: 2918730 },
{ time: new Date(2014, 11, 19), open: 511.51, high: 517.72, low: 506.91, close: 516.35, volume: 3680148 },
{ time: new Date(2014, 11, 22), open: 516.08, high: 526.46, low: 516.08, close: 524.87, volume: 2723599 },
{ time: new Date(2014, 11, 23), open: 527.00, high: 534.56, low: 526.29, close: 530.59, volume: 2191567 },
{ time: new Date(2014, 11, 24), open: 530.51, high: 531.76, low: 527.02, close: 528.77, volume: 704035 },
{ time: new Date(2014, 11, 26), open: 528.77, high: 534.25, low: 527.31, close: 534.03, volume: 1037727 },
{ time: new Date(2014, 11, 29), open: 532.19, high: 535.48, low: 530.01, close: 530.33, volume: 2276104 },
{ time: new Date(2014, 11, 30), open: 528.09, high: 531.15, low: 527.13, close: 530.42, volume: 873923 },
{ time: new Date(2014, 11, 31), open: 531.25, high: 532.60, low: 525.80, close: 526.40, volume: 1371819 },
{ time: new Date(2015, 0, 2), open: 529.01, high: 531.27, low: 524.10, close: 524.81, volume: 1446662 },
{ time: new Date(2015, 0, 5), open: 523.26, high: 524.33, low: 513.06, close: 513.87, volume: 2054238 },
{ time: new Date(2015, 0, 6), open: 515.00, high: 516.18, low: 501.05, close: 501.96, volume: 2891950 },
{ time: new Date(2015, 0, 7), open: 507.00, high: 507.24, low: 499.65, close: 501.10, volume: 2059366 },
{ time: new Date(2015, 0, 8), open: 497.99, high: 503.48, low: 491.00, close: 502.68, volume: 3344395 },
{ time: new Date(2015, 0, 9), open: 504.76, high: 504.92, low: 494.79, close: 496.17, volume: 2065715 },
{ time: new Date(2015, 0, 12), open: 494.94, high: 495.98, low: 487.56, close: 492.55, volume: 2320446 },
{ time: new Date(2015, 0, 13), open: 498.84, high: 502.98, low: 492.39, close: 496.18, volume: 2365687 },
{ time: new Date(2015, 0, 14), open: 494.65, high: 503.23, low: 493.00, close: 500.87, volume: 2229638 },
{ time: new Date(2015, 0, 15), open: 505.57, high: 505.68, low: 497.76, close: 501.79, volume: 2711355 },
{ time: new Date(2015, 0, 16), open: 500.01, high: 508.19, low: 500.00, close: 508.08, volume: 2292043 },
{ time: new Date(2015, 0, 20), open: 511.00, high: 512.50, low: 506.02, close: 506.90, volume: 2225922 },
{ time: new Date(2015, 0, 21), open: 507.25, high: 519.28, low: 506.20, close: 518.04, volume: 2262455 },
{ time: new Date(2015, 0, 22), open: 521.48, high: 536.33, low: 519.70, close: 534.39, volume: 2669558 },
{ time: new Date(2015, 0, 23), open: 535.59, high: 542.17, low: 533.00, close: 539.95, volume: 2275485 },
{ time: new Date(2015, 0, 26), open: 538.53, high: 539.00, low: 529.67, close: 535.21, volume: 1539524 },
{ time: new Date(2015, 0, 27), open: 529.97, high: 530.70, low: 518.19, close: 518.63, volume: 1898844 },
{ time: new Date(2015, 0, 28), open: 522.78, high: 522.99, low: 510.00, close: 510.00, volume: 1679230 },
{ time: new Date(2015, 0, 29), open: 511.00, high: 511.09, low: 501.20, close: 510.66, volume: 4174924 },
{ time: new Date(2015, 0, 30), open: 515.86, high: 539.87, low: 515.52, close: 534.52, volume: 5590977 },
{ time: new Date(2015, 1, 2), open: 531.73, high: 533.00, low: 518.55, close: 528.48, volume: 2841976 },
{ time: new Date(2015, 1, 3), open: 528.00, high: 533.40, low: 523.26, close: 529.24, volume: 2033085 },
{ time: new Date(2015, 1, 4), open: 529.24, high: 532.67, low: 521.27, close: 522.76, volume: 1659125 },
{ time: new Date(2015, 1, 5), open: 523.79, high: 528.50, low: 522.09, close: 527.58, volume: 1844687 },
{ time: new Date(2015, 1, 6), open: 527.64, high: 537.20, low: 526.41, close: 531.00, volume: 1758650 },
{ time: new Date(2015, 1, 9), open: 528.00, high: 532.00, low: 526.02, close: 527.83, volume: 1264276 },
{ time: new Date(2015, 1, 10), open: 529.30, high: 537.70, low: 526.92, close: 536.94, volume: 1745076 },
{ time: new Date(2015, 1, 11), open: 535.30, high: 538.45, low: 533.38, close: 535.97, volume: 1373970 },
{ time: new Date(2015, 1, 12), open: 537.25, high: 544.82, low: 534.67, close: 542.93, volume: 1615824 },
{ time: new Date(2015, 1, 13), open: 543.35, high: 549.91, low: 543.13, close: 549.01, volume: 1895126 },
{ time: new Date(2015, 1, 17), open: 546.83, high: 550.00, low: 541.09, close: 542.84, volume: 1612439 },
{ time: new Date(2015, 1, 18), open: 541.40, high: 545.49, low: 537.51, close: 539.70, volume: 1449089 },
{ time: new Date(2015, 1, 19), open: 538.04, high: 543.11, low: 538.01, close: 542.87, volume: 987478 },
{ time: new Date(2015, 1, 20), open: 543.13, high: 543.75, low: 535.80, close: 538.95, volume: 1441212 },
{ time: new Date(2015, 1, 23), open: 536.05, high: 536.44, low: 529.41, close: 531.91, volume: 1453907 },
{ time: new Date(2015, 1, 24), open: 530.00, high: 536.79, low: 528.25, close: 536.09, volume: 1002393 },
{ time: new Date(2015, 1, 25), open: 535.90, high: 546.22, low: 535.44, close: 543.87, volume: 1821041 },
{ time: new Date(2015, 1, 26), open: 543.21, high: 556.14, low: 541.50, close: 555.48, volume: 2305219 },
{ time: new Date(2015, 1, 27), open: 554.24, high: 564.71, low: 552.90, close: 558.40, volume: 2403553 },
{ time: new Date(2015, 2, 2), open: 560.53, high: 572.15, low: 558.75, close: 571.34, volume: 2123796 },
{ time: new Date(2015, 2, 3), open: 570.45, high: 575.39, low: 566.52, close: 573.64, volume: 1700084 },
{ time: new Date(2015, 2, 4), open: 571.87, high: 577.11, low: 568.01, close: 573.37, volume: 1871694 },
{ time: new Date(2015, 2, 5), open: 575.02, high: 577.91, low: 573.41, close: 575.33, volume: 1385818 },
{ time: new Date(2015, 2, 6), open: 574.88, high: 576.68, low: 566.76, close: 567.68, volume: 1654561 },
{ time: new Date(2015, 2, 9), open: 566.86, high: 570.27, low: 563.54, close: 568.85, volume: 1059336 },
{ time: new Date(2015, 2, 10), open: 564.25, high: 564.85, low: 554.73, close: 555.01, volume: 1787357 },
{ time: new Date(2015, 2, 11), open: 555.14, high: 558.14, low: 550.68, close: 551.18, volume: 1815763 },
{ time: new Date(2015, 2, 12), open: 553.51, high: 556.37, low: 550.46, close: 555.51, volume: 1385772 },
{ time: new Date(2015, 2, 13), open: 553.50, high: 558.40, low: 544.22, close: 547.32, volume: 1698872 },
{ time: new Date(2015, 2, 16), open: 550.95, high: 556.85, low: 546.00, close: 554.51, volume: 1636493 },
{ time: new Date(2015, 2, 17), open: 551.71, high: 553.80, low: 548.00, close: 550.84, volume: 1800570 },
{ time: new Date(2015, 2, 18), open: 552.50, high: 559.78, low: 547.00, close: 559.50, volume: 2128714 },
{ time: new Date(2015, 2, 19), open: 559.39, high: 560.80, low: 556.14, close: 557.99, volume: 1194049 },
{ time: new Date(2015, 2, 20), open: 561.65, high: 561.72, low: 559.05, close: 560.36, volume: 2609690 },
{ time: new Date(2015, 2, 23), open: 560.43, high: 562.36, low: 555.83, close: 558.81, volume: 1639306 },
{ time: new Date(2015, 2, 24), open: 562.56, high: 574.59, low: 561.21, close: 570.19, volume: 2576234 },
{ time: new Date(2015, 2, 25), open: 570.50, high: 572.26, low: 558.74, close: 558.78, volume: 2146384 },
{ time: new Date(2015, 2, 26), open: 557.59, high: 558.90, low: 550.65, close: 555.17, volume: 1568331 },
{ time: new Date(2015, 2, 27), open: 553.00, high: 555.28, low: 548.13, close: 548.34, volume: 1892323 },
{ time: new Date(2015, 2, 30), open: 551.62, high: 553.47, low: 548.17, close: 552.03, volume: 1283958 },
{ time: new Date(2015, 2, 31), open: 550.00, high: 554.71, low: 546.72, close: 548.00, volume: 1583677 },
{ time: new Date(2015, 3, 1), open: 548.60, high: 551.14, low: 539.50, close: 542.56, volume: 1957718 },
{ time: new Date(2015, 3, 2), open: 540.85, high: 540.85, low: 533.85, close: 535.53, volume: 1711737 },
{ time: new Date(2015, 3, 6), open: 532.22, high: 538.41, low: 529.57, close: 536.76, volume: 1320767 },
{ time: new Date(2015, 3, 7), open: 538.08, high: 542.69, low: 536.00, close: 537.02, volume: 1299298 },
{ time: new Date(2015, 3, 8), open: 538.38, high: 543.85, low: 538.38, close: 541.61, volume: 1175332 },
{ time: new Date(2015, 3, 9), open: 541.03, high: 541.95, low: 535.49, close: 540.78, volume: 1553586 },
{ time: new Date(2015, 3, 10), open: 542.29, high: 542.29, low: 537.31, close: 540.01, volume: 1405574 },
{ time: new Date(2015, 3, 13), open: 538.41, high: 544.06, low: 537.31, close: 539.17, volume: 1640809 },
{ time: new Date(2015, 3, 14), open: 536.25, high: 537.57, low: 528.09, close: 530.39, volume: 2597043 },
{ time: new Date(2015, 3, 15), open: 528.70, high: 534.73, low: 523.22, close: 532.53, volume: 2312512 },
{ time: new Date(2015, 3, 16), open: 529.90, high: 535.59, low: 529.61, close: 533.80, volume: 1296304 },
{ time: new Date(2015, 3, 17), open: 528.66, high: 529.84, low: 521.01, close: 524.05, volume: 2145955 },
{ time: new Date(2015, 3, 20), open: 525.60, high: 536.09, low: 524.50, close: 535.38, volume: 1675487 },
{ time: new Date(2015, 3, 21), open: 537.51, high: 539.39, low: 533.68, close: 533.97, volume: 1839668 },
{ time: new Date(2015, 3, 22), open: 534.40, high: 541.08, low: 531.75, close: 539.36, volume: 1589248 },
{ time: new Date(2015, 3, 23), open: 541.00, high: 550.96, low: 540.23, close: 547.00, volume: 4173376 },
{ time: new Date(2015, 3, 24), open: 566.10, high: 571.14, low: 557.25, close: 565.06, volume: 4919031 },
{ time: new Date(2015, 3, 27), open: 563.39, high: 565.95, low: 553.20, close: 555.37, volume: 2398039 },
{ time: new Date(2015, 3, 28), open: 554.64, high: 556.02, low: 550.37, close: 553.68, volume: 1490983 },
{ time: new Date(2015, 3, 29), open: 550.47, high: 553.68, low: 546.90, close: 549.08, volume: 1698761 },
{ time: new Date(2015, 3, 30), open: 547.87, high: 548.59, low: 535.05, close: 537.34, volume: 2082214 },
{ time: new Date(2015, 4, 1), open: 538.43, high: 539.54, low: 532.10, close: 537.90, volume: 1768181 },
{ time: new Date(2015, 4, 4), open: 538.53, high: 544.07, low: 535.06, close: 540.78, volume: 1307960 },
{ time: new Date(2015, 4, 5), open: 538.21, high: 539.74, low: 530.39, close: 530.80, volume: 1383068 },
{ time: new Date(2015, 4, 6), open: 531.24, high: 532.38, low: 521.08, close: 524.22, volume: 1566987 },
{ time: new Date(2015, 4, 7), open: 523.99, high: 533.46, low: 521.75, close: 530.70, volume: 1546278 },
{ time: new Date(2015, 4, 8), open: 536.65, high: 541.15, low: 536.00, close: 538.22, volume: 1527615 },
{ time: new Date(2015, 4, 11), open: 538.37, high: 541.98, low: 535.40, close: 535.70, volume: 905285 },
{ time: new Date(2015, 4, 12), open: 531.60, high: 533.21, low: 525.26, close: 529.04, volume: 1634174 },
{ time: new Date(2015, 4, 13), open: 530.56, high: 534.32, low: 528.66, close: 529.62, volume: 1253063 },
{ time: new Date(2015, 4, 14), open: 533.77, high: 539.00, low: 532.41, close: 538.40, volume: 1403935 },
{ time: new Date(2015, 4, 15), open: 539.18, high: 539.27, low: 530.38, close: 533.85, volume: 1971343 },
{ time: new Date(2015, 4, 18), open: 532.01, high: 534.82, low: 528.85, close: 532.30, volume: 2003421 },
{ time: new Date(2015, 4, 19), open: 533.98, high: 540.66, low: 533.04, close: 537.36, volume: 1966947 },
{ time: new Date(2015, 4, 20), open: 538.49, high: 542.92, low: 532.97, close: 539.27, volume: 1430826 },
{ time: new Date(2015, 4, 21), open: 537.95, high: 543.84, low: 535.98, close: 542.51, volume: 1462695 },
{ time: new Date(2015, 4, 22), open: 540.15, high: 544.19, low: 539.51, close: 540.11, volume: 1176214 },
{ time: new Date(2015, 4, 26), open: 538.12, high: 539.00, low: 529.88, close: 532.32, volume: 2406512 },
{ time: new Date(2015, 4, 27), open: 532.80, high: 540.55, low: 531.71, close: 539.79, volume: 1525019 },
{ time: new Date(2015, 4, 28), open: 538.01, high: 540.61, low: 536.25, close: 539.78, volume: 1029849 },
{ time: new Date(2015, 4, 29), open: 537.37, high: 538.63, low: 531.45, close: 532.11, volume: 2597407 },
{ time: new Date(2015, 5, 1), open: 536.79, high: 536.79, low: 529.76, close: 533.99, volume: 1904332 },
{ time: new Date(2015, 5, 2), open: 532.93, high: 543.00, low: 531.33, close: 539.18, volume: 1938989 },
{ time: new Date(2015, 5, 3), open: 539.91, high: 543.50, low: 537.11, close: 540.31, volume: 1717036 },
{ time: new Date(2015, 5, 4), open: 537.76, high: 540.59, low: 534.32, close: 536.70, volume: 1348337 },
{ time: new Date(2015, 5, 5), open: 536.35, high: 537.20, low: 532.52, close: 533.33, volume: 1388220 },
{ time: new Date(2015, 5, 8), open: 533.31, high: 534.12, low: 526.24, close: 526.83, volume: 1524139 },
{ time: new Date(2015, 5, 9), open: 527.56, high: 529.20, low: 523.01, close: 526.69, volume: 1455266 },
{ time: new Date(2015, 5, 10), open: 529.36, high: 538.36, low: 529.35, close: 536.69, volume: 1814958 },
{ time: new Date(2015, 5, 11), open: 538.42, high: 538.98, low: 533.02, close: 534.61, volume: 1217536 },
{ time: new Date(2015, 5, 12), open: 531.60, high: 533.12, low: 530.16, close: 532.33, volume: 955789 },
{ time: new Date(2015, 5, 15), open: 528.00, high: 528.30, low: 524.00, close: 527.20, volume: 1632702 },
{ time: new Date(2015, 5, 16), open: 528.40, high: 529.64, low: 525.56, close: 528.15, volume: 1071814 },
{ time: new Date(2015, 5, 17), open: 529.37, high: 530.98, low: 525.10, close: 529.26, volume: 1294216 },
{ time: new Date(2015, 5, 18), open: 531.00, high: 538.15, low: 530.79, close: 536.73, volume: 1833109 },
{ time: new Date(2015, 5, 19), open: 537.21, high: 538.25, low: 533.01, close: 536.69, volume: 1893497 },
{ time: new Date(2015, 5, 22), open: 539.59, high: 543.74, low: 537.53, close: 538.19, volume: 1250282 },
{ time: new Date(2015, 5, 23), open: 539.64, high: 541.50, low: 535.25, close: 540.48, volume: 1197450 },
{ time: new Date(2015, 5, 24), open: 540.00, high: 540.00, low: 535.66, close: 537.84, volume: 1286608 },
{ time: new Date(2015, 5, 25), open: 538.87, high: 540.90, low: 535.23, close: 535.23, volume: 1335697 },
{ time: new Date(2015, 5, 26), open: 537.26, high: 537.76, low: 531.35, close: 531.69, volume: 2109130 },
{ time: new Date(2015, 5, 29), open: 525.01, high: 528.61, low: 520.54, close: 521.52, volume: 1937821 },
{ time: new Date(2015, 5, 30), open: 526.02, high: 526.25, low: 520.50, close: 520.51, volume: 2235595 },
{ time: new Date(2015, 6, 1), open: 524.73, high: 525.69, low: 518.23, close: 521.84, volume: 1961354 },
{ time: new Date(2015, 6, 2), open: 521.08, high: 524.65, low: 521.08, close: 523.40, volume: 1235903 },
{ time: new Date(2015, 6, 6), open: 519.50, high: 525.25, low: 519.00, close: 522.86, volume: 1280525 },
{ time: new Date(2015, 6, 7), open: 523.13, high: 526.18, low: 515.18, close: 525.02, volume: 1597229 },
{ time: new Date(2015, 6, 8), open: 521.05, high: 522.73, low: 516.11, close: 516.83, volume: 1296699 },
{ time: new Date(2015, 6, 9), open: 523.12, high: 523.77, low: 520.35, close: 520.68, volume: 1842347 },
{ time: new Date(2015, 6, 10), open: 526.29, high: 532.56, low: 525.55, close: 530.13, volume: 1956682 },
{ time: new Date(2015, 6, 13), open: 532.88, high: 547.11, low: 532.40, close: 546.55, volume: 2206475 },
{ time: new Date(2015, 6, 14), open: 546.76, high: 565.85, low: 546.71, close: 561.10, volume: 3244066 },
{ time: new Date(2015, 6, 15), open: 560.13, high: 566.50, low: 556.79, close: 560.22, volume: 1784554 },
{ time: new Date(2015, 6, 16), open: 565.12, high: 580.68, low: 565.00, close: 579.85, volume: 4768318 },
{ time: new Date(2015, 6, 17), open: 649.00, high: 674.47, low: 645.00, close: 672.93, volume: 11164943 },
{ time: new Date(2015, 6, 20), open: 659.24, high: 668.88, low: 653.01, close: 663.02, volume: 5860872 },
{ time: new Date(2015, 6, 21), open: 655.21, high: 673.00, low: 654.30, close: 662.30, volume: 3377196 },
{ time: new Date(2015, 6, 22), open: 660.89, high: 678.64, low: 659.00, close: 662.10, volume: 3929309 },
{ time: new Date(2015, 6, 23), open: 661.27, high: 663.63, low: 641.00, close: 644.28, volume: 3029109 },
{ time: new Date(2015, 6, 24), open: 647.00, high: 648.17, low: 622.52, close: 623.56, volume: 3625747 },
{ time: new Date(2015, 6, 27), open: 621.00, high: 634.30, low: 620.50, close: 627.26, volume: 2675381 },
{ time: new Date(2015, 6, 28), open: 632.83, high: 632.83, low: 623.31, close: 628.00, volume: 1727327 },
{ time: new Date(2015, 6, 29), open: 628.80, high: 633.36, low: 622.65, close: 631.93, volume: 1575069 },
{ time: new Date(2015, 6, 30), open: 630.00, high: 635.22, low: 622.05, close: 632.59, volume: 1474203 },
{ time: new Date(2015, 6, 31), open: 631.38, high: 632.91, low: 625.50, close: 625.61, volume: 1706149 },
{ time: new Date(2015, 7, 3), open: 625.34, high: 633.06, low: 625.34, close: 631.21, volume: 1304511 },
{ time: new Date(2015, 7, 4), open: 628.42, high: 634.81, low: 627.16, close: 629.25, volume: 1490881 },
{ time: new Date(2015, 7, 5), open: 634.33, high: 647.86, low: 633.16, close: 643.78, volume: 2334266 },
{ time: new Date(2015, 7, 6), open: 645.00, high: 645.38, low: 632.25, close: 642.68, volume: 1572600 },
{ time: new Date(2015, 7, 7), open: 640.23, high: 642.68, low: 629.71, close: 635.30, volume: 1403865 },
{ time: new Date(2015, 7, 10), open: 639.48, high: 643.44, low: 631.25, close: 633.73, volume: 1809205 },
{ time: new Date(2015, 7, 11), open: 669.20, high: 674.90, low: 654.27, close: 660.78, volume: 5029203 },
{ time: new Date(2015, 7, 12), open: 663.08, high: 665.00, low: 652.29, close: 659.56, volume: 2940803 },
{ time: new Date(2015, 7, 13), open: 659.32, high: 664.50, low: 651.66, close: 656.45, volume: 1810749 },
{ time: new Date(2015, 7, 14), open: 655.01, high: 659.86, low: 652.66, close: 657.12, volume: 1072061 },
{ time: new Date(2015, 7, 17), open: 656.80, high: 661.38, low: 651.24, close: 660.87, volume: 1051699 },
{ time: new Date(2015, 7, 18), open: 661.90, high: 664.00, low: 653.46, close: 656.13, volume: 1456059 },
{ time: new Date(2015, 7, 19), open: 656.60, high: 667.00, low: 654.19, close: 660.90, volume: 2134098 },
{ time: new Date(2015, 7, 20), open: 655.46, high: 662.99, low: 642.90, close: 646.83, volume: 2855299 },
{ time: new Date(2015, 7, 21), open: 639.78, high: 640.05, low: 612.33, close: 612.48, volume: 4265183 },
{ time: new Date(2015, 7, 24), open: 573.00, high: 614.00, low: 565.05, close: 589.61, volume: 5770302 },
{ time: new Date(2015, 7, 25), open: 614.91, high: 617.45, low: 581.11, close: 582.06, volume: 3537966 },
{ time: new Date(2015, 7, 26), open: 610.35, high: 631.71, low: 599.05, close: 628.62, volume: 4235891 },
{ time: new Date(2015, 7, 27), open: 639.40, high: 643.59, low: 622.00, close: 637.61, volume: 3491336 },
{ time: new Date(2015, 7, 28), open: 632.82, high: 636.88, low: 624.56, close: 630.38, volume: 1978733 },
{ time: new Date(2015, 7, 31), open: 627.54, high: 635.80, low: 617.68, close: 618.25, volume: 2176737 },
{ time: new Date(2015, 8, 1), open: 602.36, high: 612.86, low: 594.10, close: 597.79, volume: 3702105 },
{ time: new Date(2015, 8, 2), open: 605.59, high: 614.34, low: 599.71, close: 614.34, volume: 2575620 },
{ time: new Date(2015, 8, 3), open: 617.00, high: 619.71, low: 602.82, close: 606.25, volume: 1759572 },
{ time: new Date(2015, 8, 4), open: 600.00, high: 603.47, low: 595.25, close: 600.70, volume: 2089453 },
{ time: new Date(2015, 8, 8), open: 612.49, high: 616.31, low: 604.12, close: 614.66, volume: 2279538 },
{ time: new Date(2015, 8, 9), open: 621.22, high: 626.52, low: 609.60, close: 612.72, volume: 1702094 },
{ time: new Date(2015, 8, 10), open: 613.10, high: 624.16, low: 611.43, close: 621.35, volume: 1900526 },
{ time: new Date(2015, 8, 11), open: 619.75, high: 625.78, low: 617.42, close: 625.77, volume: 1373545 },
{ time: new Date(2015, 8, 14), open: 625.70, high: 625.86, low: 619.43, close: 623.24, volume: 1702271 },
{ time: new Date(2015, 8, 15), open: 626.70, high: 638.70, low: 623.78, close: 635.14, volume: 2084397 },
{ time: new Date(2015, 8, 16), open: 635.47, high: 637.95, low: 632.32, close: 635.98, volume: 1286454 },
{ time: new Date(2015, 8, 17), open: 637.79, high: 650.90, low: 635.02, close: 642.90, volume: 2274690 },
{ time: new Date(2015, 8, 18), open: 636.79, high: 640.00, low: 627.02, close: 629.25, volume: 5133386 },
{ time: new Date(2015, 8, 21), open: 634.40, high: 636.49, low: 625.94, close: 635.44, volume: 1788506 },
{ time: new Date(2015, 8, 22), open: 627.00, high: 627.55, low: 615.43, close: 622.69, volume: 2562869 },
{ time: new Date(2015, 8, 23), open: 622.05, high: 628.93, low: 620.00, close: 622.36, volume: 1470949 },
{ time: new Date(2015, 8, 24), open: 616.64, high: 627.32, low: 612.40, close: 625.80, volume: 2240098 },
{ time: new Date(2015, 8, 25), open: 629.77, high: 629.77, low: 611.00, close: 611.97, volume: 2174009 },
{ time: new Date(2015, 8, 28), open: 610.34, high: 614.60, low: 589.38, close: 594.89, volume: 3127667 },
{ time: new Date(2015, 8, 29), open: 597.28, high: 605.00, low: 590.22, close: 594.97, volume: 2310284 },
{ time: new Date(2015, 8, 30), open: 603.28, high: 608.76, low: 600.73, close: 608.42, volume: 2413441 },
{ time: new Date(2015, 9, 1), open: 608.37, high: 612.09, low: 599.85, close: 611.29, volume: 1867601 },
{ time: new Date(2015, 9, 2), open: 607.20, high: 627.34, low: 603.13, close: 626.91, volume: 2684805 },
{ time: new Date(2015, 9, 5), open: 632.00, high: 643.01, low: 627.00, close: 641.47, volume: 1787880 },
{ time: new Date(2015, 9, 6), open: 638.84, high: 649.25, low: 636.53, close: 645.44, volume: 2166264 },
{ time: new Date(2015, 9, 7), open: 649.24, high: 650.61, low: 632.15, close: 642.36, volume: 2089776 },
{ time: new Date(2015, 9, 8), open: 641.36, high: 644.45, low: 625.56, close: 639.16, volume: 2180441 },
{ time: new Date(2015, 9, 9), open: 640.00, high: 645.99, low: 635.32, close: 643.61, volume: 1645844 },
{ time: new Date(2015, 9, 12), open: 642.09, high: 648.50, low: 639.01, close: 646.67, volume: 1275206 },
{ time: new Date(2015, 9, 13), open: 643.15, high: 657.81, low: 643.15, close: 652.30, volume: 1790704 },
{ time: new Date(2015, 9, 14), open: 653.21, high: 659.39, low: 648.85, close: 651.16, volume: 1412040 },
{ time: new Date(2015, 9, 15), open: 654.66, high: 663.13, low: 654.46, close: 661.74, volume: 1830524 },
{ time: new Date(2015, 9, 16), open: 664.11, high: 664.97, low: 657.20, close: 662.20, volume: 1606138 },
{ time: new Date(2015, 9, 19), open: 661.18, high: 666.82, low: 659.58, close: 666.10, volume: 1465339 },
{ time: new Date(2015, 9, 20), open: 664.04, high: 664.72, low: 644.20, close: 650.28, volume: 2490016 },
{ time: new Date(2015, 9, 21), open: 654.15, high: 655.87, low: 641.73, close: 642.61, volume: 1791099 },
{ time: new Date(2015, 9, 22), open: 646.70, high: 657.80, low: 644.01, close: 651.79, volume: 3782103 },
{ time: new Date(2015, 9, 23), open: 727.50, high: 730.00, low: 701.50, close: 702.00, volume: 6642504 },
{ time: new Date(2015, 9, 26), open: 701.55, high: 719.15, low: 701.26, close: 712.78, volume: 2701629 },
{ time: new Date(2015, 9, 27), open: 707.38, high: 713.62, low: 704.55, close: 708.49, volume: 2224309 },
{ time: new Date(2015, 9, 28), open: 707.33, high: 712.98, low: 703.08, close: 712.95, volume: 2176623 },
{ time: new Date(2015, 9, 29), open: 710.50, high: 718.26, low: 710.01, close: 716.92, volume: 1454128 },
{ time: new Date(2015, 9, 30), open: 715.73, high: 718.00, low: 710.05, close: 710.81, volume: 1903980 },
{ time: new Date(2015, 10, 2), open: 711.06, high: 721.62, low: 705.85, close: 721.11, volume: 1871073 },
{ time: new Date(2015, 10, 3), open: 718.86, high: 724.65, low: 714.72, close: 722.16, volume: 1560770 },
{ time: new Date(2015, 10, 4), open: 722.00, high: 733.10, low: 721.90, close: 728.11, volume: 1704575 },
{ time: new Date(2015, 10, 5), open: 729.47, high: 739.48, low: 729.47, close: 731.25, volume: 1860367 },
{ time: new Date(2015, 10, 6), open: 731.50, high: 735.41, low: 727.01, close: 733.76, volume: 1509656 },
{ time: new Date(2015, 10, 9), open: 730.20, high: 734.71, low: 719.43, close: 724.89, volume: 2065619 },
{ time: new Date(2015, 10, 10), open: 724.40, high: 730.59, low: 718.50, close: 728.32, volume: 1603937 },
{ time: new Date(2015, 10, 11), open: 732.46, high: 741.00, low: 730.23, close: 735.40, volume: 1366375 },
{ time: new Date(2015, 10, 12), open: 731.00, high: 737.80, low: 728.64, close: 731.23, volume: 1668048 },
{ time: new Date(2015, 10, 13), open: 729.17, high: 731.15, low: 716.73, close: 717.00, volume: 2062982 },
{ time: new Date(2015, 10, 16), open: 715.60, high: 729.49, low: 711.33, close: 728.96, volume: 1891074 },
{ time: new Date(2015, 10, 17), open: 729.29, high: 731.84, low: 723.03, close: 725.30, volume: 1491709 },
{ time: new Date(2015, 10, 18), open: 727.58, high: 741.41, low: 727.00, close: 740.00, volume: 1671588 },
{ time: new Date(2015, 10, 19), open: 738.74, high: 742.00, low: 737.43, close: 738.41, volume: 1327109 },
{ time: new Date(2015, 10, 20), open: 746.53, high: 757.92, low: 743.00, close: 756.60, volume: 2212302 },
{ time: new Date(2015, 10, 23), open: 757.45, high: 762.71, low: 751.82, close: 755.98, volume: 1414487 },
{ time: new Date(2015, 10, 24), open: 752.00, high: 755.28, low: 737.63, close: 748.28, volume: 2333130 },
{ time: new Date(2015, 10, 25), open: 748.14, high: 752.00, low: 746.06, close: 748.15, volume: 1122224 },
{ time: new Date(2015, 10, 27), open: 748.46, high: 753.41, low: 747.49, close: 750.26, volume: 838518 },
{ time: new Date(2015, 10, 30), open: 748.81, high: 754.93, low: 741.27, close: 742.60, volume: 2035261 },
{ time: new Date(2015, 11, 1), open: 747.11, high: 768.95, low: 746.70, close: 767.04, volume: 2129940 },
{ time: new Date(2015, 11, 2), open: 768.90, high: 775.96, low: 758.96, close: 762.38, volume: 2195686 },
{ time: new Date(2015, 11, 3), open: 766.01, high: 769.00, low: 745.63, close: 752.54, volume: 2590641 },
{ time: new Date(2015, 11, 4), open: 753.10, high: 768.49, low: 750.00, close: 766.81, volume: 2757283 },
{ time: new Date(2015, 11, 7), open: 767.77, high: 768.73, low: 755.09, close: 763.25, volume: 1812314 },
{ time: new Date(2015, 11, 8), open: 757.89, high: 764.80, low: 754.20, close: 762.37, volume: 1829475 },
{ time: new Date(2015, 11, 9), open: 759.17, high: 764.23, low: 737.00, close: 751.61, volume: 2699990 },
{ time: new Date(2015, 11, 10), open: 752.85, high: 755.85, low: 743.83, close: 749.46, volume: 1988380 },
{ time: new Date(2015, 11, 11), open: 741.16, high: 745.71, low: 736.75, close: 738.87, volume: 2224410 },
{ time: new Date(2015, 11, 14), open: 741.79, high: 748.73, low: 724.17, close: 747.77, volume: 2412497 },
{ time: new Date(2015, 11, 15), open: 753.00, high: 758.08, low: 743.01, close: 743.40, volume: 2666229 },
{ time: new Date(2015, 11, 16), open: 750.00, high: 760.59, low: 739.44, close: 758.09, volume: 1993251 },
{ time: new Date(2015, 11, 17), open: 762.42, high: 762.68, low: 749.00, close: 749.43, volume: 1553418 },
{ time: new Date(2015, 11, 18), open: 746.51, high: 754.13, low: 738.15, close: 739.31, volume: 3148743 },
{ time: new Date(2015, 11, 21), open: 746.13, high: 750.00, low: 740.00, close: 747.77, volume: 1525703 },
{ time: new Date(2015, 11, 22), open: 751.65, high: 754.85, low: 745.53, close: 750.00, volume: 1365520 },
{ time: new Date(2015, 11, 23), open: 753.47, high: 754.21, low: 744.00, close: 750.31, volume: 1566726 },
{ time: new Date(2015, 11, 24), open: 749.55, high: 751.35, low: 746.62, close: 748.40, volume: 527223 },
{ time: new Date(2015, 11, 28), open: 752.92, high: 762.99, low: 749.52, close: 762.51, volume: 1515716 },
{ time: new Date(2015, 11, 29), open: 766.69, high: 779.98, low: 766.43, close: 776.60, volume: 1765012 },
{ time: new Date(2015, 11, 30), open: 776.60, high: 777.60, low: 766.90, close: 771.00, volume: 1293521 },
{ time: new Date(2015, 11, 31), open: 769.50, high: 769.50, low: 758.34, close: 758.88, volume: 1500923 },
{ time: new Date(2016, 0, 4), open: 743.00, high: 744.06, low: 731.26, close: 741.84, volume: 3258199 },
{ time: new Date(2016, 0, 5), open: 746.45, high: 752.00, low: 738.64, close: 742.58, volume: 1950691 },
{ time: new Date(2016, 0, 6), open: 730.00, high: 747.18, low: 728.92, close: 743.62, volume: 1947034 },
{ time: new Date(2016, 0, 7), open: 730.31, high: 738.50, low: 719.06, close: 726.39, volume: 2963741 },
{ time: new Date(2016, 0, 8), open: 731.45, high: 733.23, low: 713.00, close: 714.47, volume: 2450857 },
{ time: new Date(2016, 0, 11), open: 716.61, high: 718.86, low: 703.54, close: 716.03, volume: 2090621 },
{ time: new Date(2016, 0, 12), open: 721.68, high: 728.75, low: 717.32, close: 726.07, volume: 2024509 },
{ time: new Date(2016, 0, 13), open: 730.85, high: 734.74, low: 698.61, close: 700.56, volume: 2468295 },
{ time: new Date(2016, 0, 14), open: 705.38, high: 721.92, low: 689.10, close: 714.72, volume: 2211853 },
{ time: new Date(2016, 0, 15), open: 692.29, high: 706.74, low: 685.37, close: 694.45, volume: 3592449 },
{ time: new Date(2016, 0, 19), open: 703.30, high: 709.98, low: 693.41, close: 701.79, volume: 2258479 },
{ time: new Date(2016, 0, 20), open: 688.61, high: 706.85, low: 673.26, close: 698.45, volume: 3439386 },
{ time: new Date(2016, 0, 21), open: 702.18, high: 719.19, low: 694.46, close: 706.59, volume: 2410263 },
{ time: new Date(2016, 0, 22), open: 723.60, high: 728.13, low: 720.12, close: 725.25, volume: 2006528 },
{ time: new Date(2016, 0, 25), open: 723.58, high: 729.68, low: 710.01, close: 711.67, volume: 1704641 },
{ time: new Date(2016, 0, 26), open: 713.85, high: 718.28, low: 706.48, close: 713.04, volume: 1324300 },
{ time: new Date(2016, 0, 27), open: 713.67, high: 718.24, low: 694.39, close: 699.99, volume: 2139970 },
{ time: new Date(2016, 0, 28), open: 722.22, high: 733.69, low: 712.35, close: 730.96, volume: 2658016 },
{ time: new Date(2016, 0, 29), open: 731.53, high: 744.99, low: 726.80, close: 742.95, volume: 3394935 },
{ time: new Date(2016, 1, 1), open: 750.46, high: 757.86, low: 743.27, close: 752.00, volume: 4801816 },
{ time: new Date(2016, 1, 2), open: 784.50, high: 789.87, low: 764.65, close: 764.65, volume: 6332431 },
{ time: new Date(2016, 1, 3), open: 770.22, high: 774.50, low: 720.50, close: 726.95, volume: 6162333 },
{ time: new Date(2016, 1, 4), open: 722.81, high: 727.00, low: 701.86, close: 708.01, volume: 5145855 },
{ time: new Date(2016, 1, 5), open: 703.87, high: 703.99, low: 680.15, close: 683.57, volume: 5069985 },
{ time: new Date(2016, 1, 8), open: 667.85, high: 684.03, low: 663.06, close: 682.74, volume: 4212541 },
{ time: new Date(2016, 1, 9), open: 672.32, high: 699.90, low: 668.77, close: 678.11, volume: 3604335 },
{ time: new Date(2016, 1, 10), open: 686.86, high: 701.31, low: 682.13, close: 684.12, volume: 2627379 },
{ time: new Date(2016, 1, 11), open: 675.00, high: 689.35, low: 668.87, close: 683.11, volume: 3007223 },
{ time: new Date(2016, 1, 12), open: 690.26, high: 693.75, low: 678.60, close: 682.40, volume: 2129831 },
{ time: new Date(2016, 1, 16), open: 692.98, high: 698.00, low: 685.05, close: 691.00, volume: 2497024 },
{ time: new Date(2016, 1, 17), open: 699.00, high: 709.75, low: 691.38, close: 708.40, volume: 2466808 },
{ time: new Date(2016, 1, 18), open: 710.00, high: 712.35, low: 696.03, close: 697.35, volume: 1859130 },
{ time: new Date(2016, 1, 19), open: 695.03, high: 703.08, low: 694.05, close: 700.91, volume: 1582260 },
{ time: new Date(2016, 1, 22), open: 707.45, high: 713.24, low: 702.51, close: 706.46, volume: 1946067 },
{ time: new Date(2016, 1, 23), open: 701.45, high: 708.40, low: 693.58, close: 695.85, volume: 1999699 },
{ time: new Date(2016, 1, 24), open: 688.92, high: 700.00, low: 680.78, close: 699.56, volume: 1958611 },
{ time: new Date(2016, 1, 25), open: 700.01, high: 705.98, low: 690.58, close: 705.75, volume: 1631855 },
{ time: new Date(2016, 1, 26), open: 708.58, high: 713.43, low: 700.86, close: 705.07, volume: 2239978 },
{ time: new Date(2016, 1, 29), open: 700.32, high: 710.89, low: 697.68, close: 697.77, volume: 2280280 },
{ time: new Date(2016, 2, 1), open: 703.62, high: 718.81, low: 699.77, close: 718.81, volume: 2147442 },
{ time: new Date(2016, 2, 2), open: 719.00, high: 720.00, low: 712.00, close: 718.85, volume: 1627753 },
{ time: new Date(2016, 2, 3), open: 718.68, high: 719.45, low: 706.02, close: 712.42, volume: 1956761 },
{ time: new Date(2016, 2, 4), open: 714.99, high: 716.49, low: 706.02, close: 710.89, volume: 1967873 },
{ time: new Date(2016, 2, 7), open: 706.90, high: 708.09, low: 686.90, close: 695.16, volume: 2985094 },
{ time: new Date(2016, 2, 8), open: 688.59, high: 703.79, low: 685.34, close: 693.97, volume: 2063357 },
{ time: new Date(2016, 2, 9), open: 698.47, high: 705.68, low: 694.00, close: 705.24, volume: 1418704 },
{ time: new Date(2016, 2, 10), open: 708.12, high: 716.44, low: 703.36, close: 712.82, volume: 2829412 },
{ time: new Date(2016, 2, 11), open: 720.00, high: 726.92, low: 717.12, close: 726.82, volume: 1963907 },
{ time: new Date(2016, 2, 14), open: 726.81, high: 735.50, low: 725.15, close: 730.49, volume: 1716910 },
{ time: new Date(2016, 2, 15), open: 726.92, high: 732.29, low: 724.77, close: 728.33, volume: 1720965 },
{ time: new Date(2016, 2, 16), open: 726.37, high: 737.47, low: 724.51, close: 736.09, volume: 1572329 },
{ time: new Date(2016, 2, 17), open: 736.45, high: 743.07, low: 736.00, close: 737.78, volume: 1856800 },
{ time: new Date(2016, 2, 18), open: 741.86, high: 742.00, low: 731.83, close: 737.60, volume: 2796376 },
{ time: new Date(2016, 2, 21), open: 736.50, high: 742.50, low: 733.52, close: 742.09, volume: 1831839 },
{ time: new Date(2016, 2, 22), open: 737.46, high: 745.00, low: 737.46, close: 740.75, volume: 1264396 },
{ time: new Date(2016, 2, 23), open: 742.36, high: 745.72, low: 736.15, close: 738.06, volume: 1421861 },
{ time: new Date(2016, 2, 24), open: 732.01, high: 737.75, low: 731.00, close: 735.30, volume: 1564782 },
{ time: new Date(2016, 2, 28), open: 736.79, high: 738.99, low: 732.50, close: 733.53, volume: 1299812 },
{ time: new Date(2016, 2, 29), open: 734.59, high: 747.25, low: 728.76, close: 744.77, volume: 1902128 },
{ time: new Date(2016, 2, 30), open: 750.10, high: 757.88, low: 748.74, close: 750.53, volume: 1780998 },
{ time: new Date(2016, 2, 31), open: 749.25, high: 750.85, low: 740.94, close: 744.95, volume: 1712375 },
{ time: new Date(2016, 3, 1), open: 738.60, high: 750.34, low: 737.00, close: 749.91, volume: 1574870 },
{ time: new Date(2016, 3, 4), open: 750.06, high: 752.80, low: 742.43, close: 745.29, volume: 1131843 },
{ time: new Date(2016, 3, 5), open: 738.00, high: 742.80, low: 735.37, close: 737.80, volume: 1129829 },
{ time: new Date(2016, 3, 6), open: 735.77, high: 746.24, low: 735.56, close: 745.69, volume: 1050193 },
{ time: new Date(2016, 3, 7), open: 745.37, high: 747.00, low: 736.28, close: 740.28, volume: 1429504 },
{ time: new Date(2016, 3, 8), open: 743.97, high: 745.45, low: 735.55, close: 739.15, volume: 1285755 },
{ time: new Date(2016, 3, 11), open: 743.02, high: 745.00, low: 736.05, close: 736.10, volume: 1211762 },
{ time: new Date(2016, 3, 12), open: 738.00, high: 743.83, low: 731.01, close: 743.09, volume: 1349734 },
{ time: new Date(2016, 3, 13), open: 749.16, high: 754.38, low: 744.26, close: 751.72, volume: 1707095 },
{ time: new Date(2016, 3, 14), open: 754.01, high: 757.31, low: 752.70, close: 753.20, volume: 1130971 },
{ time: new Date(2016, 3, 15), open: 753.98, high: 761.00, low: 752.69, close: 759.00, volume: 1800413 },
{ time: new Date(2016, 3, 18), open: 760.46, high: 768.05, low: 757.30, close: 766.61, volume: 1555953 },
{ time: new Date(2016, 3, 19), open: 769.51, high: 769.90, low: 749.33, close: 753.93, volume: 2027642 },
{ time: new Date(2016, 3, 20), open: 758.00, high: 758.13, low: 750.01, close: 752.67, volume: 1525591 },
{ time: new Date(2016, 3, 21), open: 755.38, high: 760.45, low: 749.55, close: 759.14, volume: 2743620 },
{ time: new Date(2016, 3, 22), open: 726.30, high: 736.12, low: 713.61, close: 718.77, volume: 5939199 },
{ time: new Date(2016, 3, 25), open: 716.10, high: 723.93, low: 715.59, close: 723.15, volume: 1955567 },
{ time: new Date(2016, 3, 26), open: 725.42, high: 725.77, low: 703.03, close: 708.14, volume: 2727185 },
{ time: new Date(2016, 3, 27), open: 707.29, high: 708.98, low: 692.37, close: 705.84, volume: 3086722 },
{ time: new Date(2016, 3, 28), open: 708.26, high: 714.17, low: 689.55, close: 691.02, volume: 2851108 },
{ time: new Date(2016, 3, 29), open: 690.70, high: 697.62, low: 689.00, close: 693.01, volume: 2484273 },
{ time: new Date(2016, 4, 2), open: 697.63, high: 700.64, low: 691.00, close: 698.21, volume: 1644126 },
{ time: new Date(2016, 4, 3), open: 696.87, high: 697.84, low: 692.00, close: 692.36, volume: 1530993 },
{ time: new Date(2016, 4, 4), open: 690.49, high: 699.75, low: 689.01, close: 695.70, volume: 1688569 },
{ time: new Date(2016, 4, 5), open: 697.70, high: 702.32, low: 695.72, close: 701.43, volume: 1677405 },
{ time: new Date(2016, 4, 6), open: 698.38, high: 711.86, low: 698.11, close: 711.12, volume: 1826146 },
{ time: new Date(2016, 4, 9), open: 712.00, high: 718.71, low: 710.00, close: 712.90, volume: 1508423 },
{ time: new Date(2016, 4, 10), open: 716.75, high: 723.50, low: 715.72, close: 723.18, volume: 1563105 },
{ time: new Date(2016, 4, 11), open: 723.41, high: 724.48, low: 712.80, close: 715.29, volume: 1686823 },
{ time: new Date(2016, 4, 12), open: 717.06, high: 719.25, low: 709.00, close: 713.31, volume: 1360732 },
{ time: new Date(2016, 4, 13), open: 711.93, high: 716.66, low: 709.26, close: 710.83, volume: 1307338 },
{ time: new Date(2016, 4, 16), open: 709.13, high: 718.48, low: 705.65, close: 716.49, volume: 1316177 },
{ time: new Date(2016, 4, 17), open: 715.99, high: 721.52, low: 704.11, close: 706.23, volume: 1999456 },
{ time: new Date(2016, 4, 18), open: 703.67, high: 711.60, low: 700.63, close: 706.63, volume: 1763394 },
{ time: new Date(2016, 4, 19), open: 702.36, high: 706.00, low: 696.80, close: 700.32, volume: 1656321 },
{ time: new Date(2016, 4, 20), open: 701.62, high: 714.58, low: 700.52, close: 709.74, volume: 1816027 },
{ time: new Date(2016, 4, 23), open: 706.53, high: 711.48, low: 704.18, close: 704.24, volume: 1320927 },
{ time: new Date(2016, 4, 24), open: 706.86, high: 720.97, low: 706.86, close: 720.09, volume: 1920411 },
{ time: new Date(2016, 4, 25), open: 720.76, high: 727.51, low: 719.70, close: 725.27, volume: 1629198 },
{ time: new Date(2016, 4, 26), open: 722.87, high: 728.33, low: 720.28, close: 724.12, volume: 1542866 },
{ time: new Date(2016, 4, 27), open: 724.01, high: 733.94, low: 724.00, close: 732.66, volume: 1974026 },
{ time: new Date(2016, 4, 31), open: 731.74, high: 739.73, low: 731.26, close: 735.72, volume: 2129545 },
{ time: new Date(2016, 5, 1), open: 734.53, high: 737.21, low: 730.66, close: 734.15, volume: 1253593 },
{ time: new Date(2016, 5, 2), open: 732.50, high: 733.02, low: 724.17, close: 730.40, volume: 1341807 },
{ time: new Date(2016, 5, 3), open: 729.27, high: 729.49, low: 720.56, close: 722.34, volume: 1226253 },
{ time: new Date(2016, 5, 6), open: 724.91, high: 724.91, low: 714.61, close: 716.55, volume: 1566059 },
{ time: new Date(2016, 5, 7), open: 719.84, high: 721.98, low: 716.55, close: 716.65, volume: 1336754 },
{ time: new Date(2016, 5, 8), open: 723.96, high: 728.57, low: 720.58, close: 728.28, volume: 1583701 },
{ time: new Date(2016, 5, 9), open: 722.87, high: 729.54, low: 722.34, close: 728.58, volume: 988914 },
{ time: new Date(2016, 5, 10), open: 719.47, high: 725.89, low: 716.43, close: 719.41, volume: 1216443 },
{ time: new Date(2016, 5, 13), open: 716.51, high: 725.44, low: 716.51, close: 718.36, volume: 1258930 },
{ time: new Date(2016, 5, 14), open: 716.48, high: 722.47, low: 713.12, close: 718.27, volume: 1306065 },
{ time: new Date(2016, 5, 15), open: 719.00, high: 722.98, low: 717.31, close: 718.92, volume: 1214517 },
{ time: new Date(2016, 5, 16), open: 714.91, high: 716.65, low: 703.26, close: 710.36, volume: 1982471 },
{ time: new Date(2016, 5, 17), open: 708.65, high: 708.82, low: 688.45, close: 691.72, volume: 3402357 },
{ time: new Date(2016, 5, 20), open: 698.77, high: 702.48, low: 693.41, close: 693.71, volume: 2082538 },
{ time: new Date(2016, 5, 21), open: 698.40, high: 702.77, low: 692.01, close: 695.94, volume: 1465634 },
{ time: new Date(2016, 5, 22), open: 699.06, high: 700.86, low: 693.08, close: 697.46, volume: 1184318 },
{ time: new Date(2016, 5, 23), open: 697.45, high: 701.95, low: 687.00, close: 701.87, volume: 2171415 },
{ time: new Date(2016, 5, 24), open: 675.17, high: 689.40, low: 673.45, close: 675.22, volume: 4449022 },
{ time: new Date(2016, 5, 27), open: 671.00, high: 672.30, low: 663.28, close: 668.26, volume: 2641085 },
{ time: new Date(2016, 5, 28), open: 678.97, high: 680.33, low: 673.00, close: 680.04, volume: 2173762 },
{ time: new Date(2016, 5, 29), open: 683.00, high: 687.43, low: 681.41, close: 684.11, volume: 1932561 },
{ time: new Date(2016, 5, 30), open: 685.47, high: 692.32, low: 683.65, close: 692.10, volume: 1597714 },
{ time: new Date(2016, 6, 1), open: 692.20, high: 700.65, low: 692.13, close: 699.21, volume: 1344710 },
{ time: new Date(2016, 6, 5), open: 696.06, high: 696.94, low: 688.88, close: 694.49, volume: 1462616 },
{ time: new Date(2016, 6, 6), open: 689.98, high: 701.68, low: 689.09, close: 697.77, volume: 1411925 },
{ time: new Date(2016, 6, 7), open: 698.08, high: 698.20, low: 688.22, close: 695.36, volume: 1304200 },
{ time: new Date(2016, 6, 8), open: 699.50, high: 705.71, low: 696.44, close: 705.63, volume: 1575166 },
{ time: new Date(2016, 6, 11), open: 708.05, high: 716.51, low: 707.24, close: 715.09, volume: 1111762 },
{ time: new Date(2016, 6, 12), open: 719.12, high: 722.94, low: 715.91, close: 720.64, volume: 1336921 },
{ time: new Date(2016, 6, 13), open: 723.62, high: 724.00, low: 716.85, close: 716.98, volume: 935876 },
{ time: new Date(2016, 6, 14), open: 721.58, high: 722.21, low: 718.03, close: 720.95, volume: 950193 },
{ time: new Date(2016, 6, 15), open: 725.73, high: 725.74, low: 719.06, close: 719.85, volume: 1279339 },
{ time: new Date(2016, 6, 18), open: 722.71, high: 736.13, low: 721.19, close: 733.78, volume: 1295476 },
{ time: new Date(2016, 6, 19), open: 729.89, high: 736.99, low: 729.00, close: 736.96, volume: 1227486 },
{ time: new Date(2016, 6, 20), open: 737.33, high: 742.13, low: 737.10, close: 741.19, volume: 1289671 },
{ time: new Date(2016, 6, 21), open: 740.36, high: 741.69, low: 735.83, close: 738.63, volume: 1026306 },
{ time: new Date(2016, 6, 22), open: 741.86, high: 743.24, low: 736.56, close: 742.74, volume: 1259823 },
{ time: new Date(2016, 6, 25), open: 740.67, high: 742.61, low: 737.50, close: 739.77, volume: 1032432 },
{ time: new Date(2016, 6, 26), open: 739.04, high: 741.69, low: 734.27, close: 738.42, volume: 1186738 },
{ time: new Date(2016, 6, 27), open: 738.28, high: 744.46, low: 737.00, close: 741.77, volume: 1512517 },
{ time: new Date(2016, 6, 28), open: 747.04, high: 748.65, low: 739.30, close: 745.91, volume: 3530169 },
{ time: new Date(2016, 6, 29), open: 772.71, high: 778.55, low: 766.77, close: 768.79, volume: 3841482 },
{ time: new Date(2016, 7, 1), open: 761.09, high: 780.43, low: 761.09, close: 772.88, volume: 2700470 },
{ time: new Date(2016, 7, 2), open: 768.69, high: 775.84, low: 767.85, close: 771.07, volume: 1784525 },
{ time: new Date(2016, 7, 3), open: 767.18, high: 773.21, low: 766.82, close: 773.18, volume: 1287421 },
{ time: new Date(2016, 7, 4), open: 772.22, high: 774.07, low: 768.80, close: 771.61, volume: 1140254 },
{ time: new Date(2016, 7, 5), open: 773.78, high: 783.04, low: 772.34, close: 782.22, volume: 1801205 },
{ time: new Date(2016, 7, 8), open: 782.00, high: 782.63, low: 778.09, close: 781.76, volume: 1107857 },
{ time: new Date(2016, 7, 9), open: 781.10, high: 788.94, low: 780.57, close: 784.26, volume: 1318894 },
{ time: new Date(2016, 7, 10), open: 783.75, high: 786.81, low: 782.78, close: 784.68, volume: 786363 },
{ time: new Date(2016, 7, 11), open: 785.00, high: 789.75, low: 782.97, close: 784.85, volume: 975113 },
{ time: new Date(2016, 7, 12), open: 781.50, high: 783.40, low: 780.40, close: 783.22, volume: 740498 },
{ time: new Date(2016, 7, 15), open: 783.75, high: 787.49, low: 780.11, close: 782.44, volume: 938186 },
{ time: new Date(2016, 7, 16), open: 780.30, high: 780.98, low: 773.44, close: 777.14, volume: 1028047 },
{ time: new Date(2016, 7, 17), open: 777.32, high: 780.81, low: 773.53, close: 779.91, volume: 924226 },
{ time: new Date(2016, 7, 18), open: 780.01, high: 782.86, low: 777.00, close: 777.50, volume: 719429 },
{ time: new Date(2016, 7, 19), open: 775.00, high: 777.10, low: 773.13, close: 775.42, volume: 861546 },
{ time: new Date(2016, 7, 22), open: 773.27, high: 774.54, low: 770.05, close: 772.15, volume: 951362 },
{ time: new Date(2016, 7, 23), open: 775.48, high: 776.44, low: 771.78, close: 772.08, volume: 928232 },
{ time: new Date(2016, 7, 24), open: 770.58, high: 774.50, low: 767.07, close: 769.64, volume: 1071999 },
{ time: new Date(2016, 7, 25), open: 767.00, high: 771.89, low: 763.18, close: 769.41, volume: 926883 },
{ time: new Date(2016, 7, 26), open: 769.00, high: 776.08, low: 765.85, close: 769.54, volume: 1166681 },
{ time: new Date(2016, 7, 29), open: 768.74, high: 774.99, low: 766.62, close: 772.15, volume: 847565 },
{ time: new Date(2016, 7, 30), open: 769.33, high: 774.47, low: 766.84, close: 769.09, volume: 1130029 },
{ time: new Date(2016, 7, 31), open: 767.01, high: 769.09, low: 765.38, close: 767.05, volume: 1248556 },
{ time: new Date(2016, 8, 1), open: 769.25, high: 771.02, low: 764.30, close: 768.78, volume: 925131 },
{ time: new Date(2016, 8, 2), open: 773.01, high: 773.92, low: 768.41, close: 771.46, volume: 1072658 },
{ time: new Date(2016, 8, 6), open: 773.45, high: 782.00, low: 771.00, close: 780.08, volume: 1442822 },
{ time: new Date(2016, 8, 7), open: 780.00, high: 782.73, low: 776.20, close: 780.35, volume: 894021 },
{ time: new Date(2016, 8, 8), open: 778.59, high: 780.35, low: 773.58, close: 775.32, volume: 1270264 },
{ time: new Date(2016, 8, 9), open: 770.10, high: 773.24, low: 759.66, close: 759.66, volume: 1885496 },
{ time: new Date(2016, 8, 12), open: 755.13, high: 770.29, low: 754.00, close: 769.02, volume: 1310986 },
{ time: new Date(2016, 8, 13), open: 764.48, high: 766.22, low: 755.80, close: 759.69, volume: 1395046 },
{ time: new Date(2016, 8, 14), open: 759.61, high: 767.68, low: 759.11, close: 762.49, volume: 1094490 },
{ time: new Date(2016, 8, 15), open: 762.89, high: 773.80, low: 759.96, close: 771.76, volume: 1346751 },
{ time: new Date(2016, 8, 16), open: 769.75, high: 769.75, low: 764.66, close: 768.88, volume: 2049338 },
{ time: new Date(2016, 8, 19), open: 772.42, high: 774.00, low: 764.44, close: 765.70, volume: 1172824 },
{ time: new Date(2016, 8, 20), open: 769.00, high: 773.33, low: 768.53, close: 771.41, volume: 978631 },
{ time: new Date(2016, 8, 21), open: 772.66, high: 777.16, low: 768.30, close: 776.22, volume: 1167810 },
{ time: new Date(2016, 8, 22), open: 780.00, high: 789.85, low: 778.44, close: 787.21, volume: 1486223 },
{ time: new Date(2016, 8, 23), open: 786.59, high: 788.93, low: 784.15, close: 786.90, volume: 1411937 },
{ time: new Date(2016, 8, 26), open: 782.74, high: 782.74, low: 773.07, close: 774.21, volume: 1533206 },
{ time: new Date(2016, 8, 27), open: 775.50, high: 785.99, low: 774.31, close: 783.01, volume: 1153247 },
{ time: new Date(2016, 8, 28), open: 777.85, high: 781.81, low: 774.97, close: 781.56, volume: 1109834 },
{ time: new Date(2016, 8, 29), open: 781.44, high: 785.80, low: 774.23, close: 775.01, volume: 1314746 },
{ time: new Date(2016, 8, 30), open: 776.33, high: 780.94, low: 774.09, close: 777.29, volume: 1585333 },
{ time: new Date(2016, 9, 3), open: 774.25, high: 776.06, low: 769.50, close: 772.56, volume: 1278821 },
{ time: new Date(2016, 9, 4), open: 776.03, high: 778.71, low: 772.89, close: 776.43, volume: 1201350 },
{ time: new Date(2016, 9, 5), open: 779.31, high: 782.07, low: 775.65, close: 776.47, volume: 1461151 },
{ time: new Date(2016, 9, 6), open: 779.00, high: 780.48, low: 775.54, close: 776.86, volume: 1070692 },
{ time: new Date(2016, 9, 7), open: 779.66, high: 779.66, low: 770.75, close: 775.08, volume: 933158 },
{ time: new Date(2016, 9, 10), open: 777.71, high: 789.38, low: 775.87, close: 785.94, volume: 1174923 },
{ time: new Date(2016, 9, 11), open: 786.66, high: 792.28, low: 780.58, close: 783.07, volume: 1372461 },
{ time: new Date(2016, 9, 12), open: 783.76, high: 788.13, low: 782.06, close: 786.14, volume: 937435 },
{ time: new Date(2016, 9, 13), open: 781.22, high: 781.22, low: 773.00, close: 778.19, volume: 1365277 },
{ time: new Date(2016, 9, 14), open: 781.65, high: 783.95, low: 776.00, close: 778.53, volume: 852487 },
{ time: new Date(2016, 9, 17), open: 779.80, high: 785.85, low: 777.50, close: 779.96, volume: 1092973 },
{ time: new Date(2016, 9, 18), open: 787.85, high: 801.61, low: 785.56, close: 795.26, volume: 2056903 },
{ time: new Date(2016, 9, 19), open: 798.86, high: 804.63, low: 797.64, close: 801.56, volume: 1766798 },
{ time: new Date(2016, 9, 20), open: 803.30, high: 803.97, low: 796.03, close: 796.97, volume: 1757528 },
{ time: new Date(2016, 9, 21), open: 795.00, high: 799.50, low: 794.00, close: 799.37, volume: 1266181 },
{ time: new Date(2016, 9, 24), open: 804.90, high: 815.18, low: 804.82, close: 813.11, volume: 1697514 },
{ time: new Date(2016, 9, 25), open: 816.68, high: 816.68, low: 805.14, close: 807.67, volume: 1576404 },
{ time: new Date(2016, 9, 26), open: 806.34, high: 806.98, low: 796.32, close: 799.07, volume: 1647733 },
{ time: new Date(2016, 9, 27), open: 801.00, high: 803.49, low: 791.50, close: 795.35, volume: 2749221 },
{ time: new Date(2016, 9, 28), open: 808.35, high: 815.49, low: 793.59, close: 795.37, volume: 4269902 },
{ time: new Date(2016, 9, 31), open: 795.47, high: 796.86, low: 784.00, close: 784.54, volume: 2427284 },
{ time: new Date(2016, 10, 1), open: 782.89, high: 789.49, low: 775.54, close: 783.61, volume: 2406356 },
{ time: new Date(2016, 10, 2), open: 778.20, high: 781.65, low: 763.45, close: 768.70, volume: 1918414 },
{ time: new Date(2016, 10, 3), open: 767.25, high: 769.95, low: 759.03, close: 762.13, volume: 1943175 },
{ time: new Date(2016, 10, 4), open: 750.66, high: 770.36, low: 750.56, close: 762.02, volume: 2134812 },
{ time: new Date(2016, 10, 7), open: 774.50, high: 785.19, low: 772.55, close: 782.52, volume: 1585070 },
{ time: new Date(2016, 10, 8), open: 783.40, high: 795.63, low: 780.19, close: 790.51, volume: 1366873 },
{ time: new Date(2016, 10, 9), open: 779.94, high: 791.23, low: 771.67, close: 785.31, volume: 2607121 },
{ time: new Date(2016, 10, 10), open: 791.17, high: 791.17, low: 752.18, close: 762.56, volume: 4745183 },
{ time: new Date(2016, 10, 11), open: 756.54, high: 760.78, low: 750.38, close: 754.02, volume: 2431815 },
{ time: new Date(2016, 10, 14), open: 755.60, high: 757.85, low: 727.54, close: 736.08, volume: 3654385 },
{ time: new Date(2016, 10, 15), open: 746.97, high: 764.42, low: 746.97, close: 758.49, volume: 2384001 },
{ time: new Date(2016, 10, 16), open: 755.20, high: 766.36, low: 750.51, close: 764.48, volume: 1472594 },
{ time: new Date(2016, 10, 17), open: 766.92, high: 772.70, low: 764.23, close: 771.23, volume: 1286961 },
{ time: new Date(2016, 10, 18), open: 771.37, high: 775.00, low: 760.00, close: 760.54, volume: 1547145 },
{ time: new Date(2016, 10, 21), open: 762.61, high: 769.70, low: 760.60, close: 769.20, volume: 1330639 },
{ time: new Date(2016, 10, 22), open: 772.63, high: 776.96, low: 767.00, close: 768.27, volume: 1593108 },
{ time: new Date(2016, 10, 23), open: 767.73, high: 768.28, low: 755.25, close: 760.99, volume: 1478417 },
{ time: new Date(2016, 10, 25), open: 764.26, high: 765.00, low: 760.52, close: 761.68, volume: 587421 },
{ time: new Date(2016, 10, 28), open: 760.00, high: 779.53, low: 759.80, close: 768.24, volume: 2188151 },
{ time: new Date(2016, 10, 29), open: 771.53, high: 778.50, low: 768.24, close: 770.84, volume: 1616618 },
{ time: new Date(2016, 10, 30), open: 770.07, high: 772.99, low: 754.83, close: 758.04, volume: 2392890 },
{ time: new Date(2016, 11, 1), open: 757.44, high: 759.85, low: 737.02, close: 747.92, volume: 3017947 },
{ time: new Date(2016, 11, 2), open: 744.59, high: 754.00, low: 743.10, close: 750.50, volume: 1452484 },
{ time: new Date(2016, 11, 5), open: 757.71, high: 763.90, low: 752.90, close: 762.52, volume: 1394223 },
{ time: new Date(2016, 11, 6), open: 764.73, high: 768.83, low: 757.34, close: 759.11, volume: 1690689 },
{ time: new Date(2016, 11, 7), open: 761.00, high: 771.36, low: 755.80, close: 771.19, volume: 1760966 },
{ time: new Date(2016, 11, 8), open: 772.48, high: 778.18, low: 767.23, close: 776.42, volume: 1488059 },
{ time: new Date(2016, 11, 9), open: 780.00, high: 789.43, low: 779.02, close: 789.29, volume: 1821914 },
{ time: new Date(2016, 11, 12), open: 785.04, high: 791.25, low: 784.36, close: 789.27, volume: 2104117 },
{ time: new Date(2016, 11, 13), open: 793.90, high: 804.38, low: 793.34, close: 796.10, volume: 2145209 },
{ time: new Date(2016, 11, 14), open: 797.40, high: 804.00, low: 794.01, close: 797.07, volume: 1704150 },
{ time: new Date(2016, 11, 15), open: 797.34, high: 803.00, low: 792.92, close: 797.85, volume: 1626499 },
{ time: new Date(2016, 11, 16), open: 800.40, high: 800.86, low: 790.29, close: 790.80, volume: 2443796 },
{ time: new Date(2016, 11, 19), open: 790.22, high: 797.66, low: 786.27, close: 794.20, volume: 1232087 },
{ time: new Date(2016, 11, 20), open: 796.76, high: 798.65, low: 793.27, close: 796.42, volume: 951014 },
{ time: new Date(2016, 11, 21), open: 795.84, high: 796.68, low: 787.10, close: 794.56, volume: 1211346 },
{ time: new Date(2016, 11, 22), open: 792.36, high: 793.32, low: 788.58, close: 791.26, volume: 972169 },
{ time: new Date(2016, 11, 23), open: 790.90, high: 792.74, low: 787.28, close: 789.91, volume: 623944 },
{ time: new Date(2016, 11, 27), open: 790.68, high: 797.86, low: 787.66, close: 791.55, volume: 789321 },
{ time: new Date(2016, 11, 28), open: 793.70, high: 794.23, low: 783.20, close: 785.05, volume: 1153824 },
{ time: new Date(2016, 11, 29), open: 783.33, high: 785.93, low: 778.92, close: 782.79, volume: 744272 },
{ time: new Date(2016, 11, 30), open: 782.75, high: 782.78, low: 770.41, close: 771.82, volume: 1769950 },
{ time: new Date(2017, 0, 3), open: 778.81, high: 789.63, low: 775.80, close: 786.14, volume: 1657268 },
{ time: new Date(2017, 0, 4), open: 788.36, high: 791.34, low: 783.16, close: 786.90, volume: 1072958 },
{ time: new Date(2017, 0, 5), open: 786.08, high: 794.48, low: 785.02, close: 794.02, volume: 1335167 },
{ time: new Date(2017, 0, 6), open: 795.26, high: 807.90, low: 792.20, close: 806.15, volume: 1640170 },
{ time: new Date(2017, 0, 9), open: 806.40, high: 809.97, low: 802.83, close: 806.65, volume: 1274645 },
{ time: new Date(2017, 0, 10), open: 807.86, high: 809.13, low: 803.51, close: 804.79, volume: 1176780 },
{ time: new Date(2017, 0, 11), open: 805.00, high: 808.15, low: 801.37, close: 807.91, volume: 1065936 },
{ time: new Date(2017, 0, 12), open: 807.14, high: 807.39, low: 799.17, close: 806.36, volume: 1353057 },
{ time: new Date(2017, 0, 13), open: 807.48, high: 811.22, low: 806.69, close: 807.88, volume: 1099215 },
{ time: new Date(2017, 0, 17), open: 807.08, high: 807.14, low: 800.37, close: 804.61, volume: 1362115 },
{ time: new Date(2017, 0, 18), open: 805.81, high: 806.20, low: 800.99, close: 806.07, volume: 1294407 },
{ time: new Date(2017, 0, 19), open: 805.12, high: 809.48, low: 801.80, close: 802.18, volume: 919325 },
{ time: new Date(2017, 0, 20), open: 806.91, high: 806.91, low: 801.69, close: 805.02, volume: 1670045 },
{ time: new Date(2017, 0, 23), open: 807.25, high: 820.87, low: 803.74, close: 819.31, volume: 1963628 },
{ time: new Date(2017, 0, 24), open: 822.30, high: 825.90, low: 817.82, close: 823.87, volume: 1474010 },
{ time: new Date(2017, 0, 25), open: 829.62, high: 835.77, low: 825.06, close: 835.67, volume: 1627304 },
{ time: new Date(2017, 0, 26), open: 837.81, high: 838.00, low: 827.01, close: 832.15, volume: 2973891 },
{ time: new Date(2017, 0, 27), open: 834.71, high: 841.95, low: 820.44, close: 823.31, volume: 2965771 },
{ time: new Date(2017, 0, 30), open: 814.66, high: 815.84, low: 799.80, close: 802.32, volume: 3246573 },
{ time: new Date(2017, 0, 31), open: 796.86, high: 801.25, low: 790.52, close: 796.79, volume: 2160556 },
{ time: new Date(2017, 1, 1), open: 799.68, high: 801.19, low: 791.19, close: 795.70, volume: 2029744 },
{ time: new Date(2017, 1, 2), open: 793.80, high: 802.70, low: 792.00, close: 798.53, volume: 1532138 },
{ time: new Date(2017, 1, 3), open: 802.99, high: 806.00, low: 800.37, close: 801.49, volume: 1463448 },
{ time: new Date(2017, 1, 6), open: 799.70, high: 801.67, low: 795.25, close: 801.34, volume: 1184483 },
{ time: new Date(2017, 1, 7), open: 803.99, high: 810.50, low: 801.78, close: 806.97, volume: 1241221 },
{ time: new Date(2017, 1, 8), open: 807.00, high: 811.84, low: 803.19, close: 808.38, volume: 1155990 },
{ time: new Date(2017, 1, 9), open: 809.51, high: 810.66, low: 804.54, close: 809.56, volume: 990391 },
{ time: new Date(2017, 1, 10), open: 811.70, high: 815.25, low: 809.78, close: 813.67, volume: 1134976 },
{ time: new Date(2017, 1, 13), open: 816.00, high: 820.96, low: 815.49, close: 819.24, volume: 1213324 },
{ time: new Date(2017, 1, 14), open: 819.00, high: 823.00, low: 816.00, close: 820.45, volume: 1054732 },
{ time: new Date(2017, 1, 15), open: 819.36, high: 823.00, low: 818.47, close: 818.98, volume: 1313617 },
{ time: new Date(2017, 1, 16), open: 819.93, high: 824.40, low: 818.98, close: 824.16, volume: 1287626 },
{ time: new Date(2017, 1, 17), open: 823.02, high: 828.07, low: 821.66, close: 828.07, volume: 1611039 },
{ time: new Date(2017, 1, 21), open: 828.66, high: 833.45, low: 828.35, close: 831.66, volume: 1262337 },
{ time: new Date(2017, 1, 22), open: 828.66, high: 833.25, low: 828.64, close: 830.76, volume: 987248 },
{ time: new Date(2017, 1, 23), open: 830.12, high: 832.46, low: 822.88, close: 831.33, volume: 1472771 },
{ time: new Date(2017, 1, 24), open: 827.73, high: 829.00, low: 824.20, close: 828.64, volume: 1392202 },
{ time: new Date(2017, 1, 27), open: 824.55, high: 830.50, low: 824.00, close: 829.28, volume: 1101466 },
{ time: new Date(2017, 1, 28), open: 825.61, high: 828.54, low: 820.20, close: 823.21, volume: 2260769 },
{ time: new Date(2017, 2, 1), open: 828.85, high: 836.26, low: 827.26, close: 835.24, volume: 1496540 },
{ time: new Date(2017, 2, 2), open: 833.85, high: 834.51, low: 829.64, close: 830.63, volume: 942476 },
{ time: new Date(2017, 2, 3), open: 830.56, high: 831.36, low: 825.75, close: 829.08, volume: 896378 },
{ time: new Date(2017, 2, 6), open: 826.95, high: 828.88, low: 822.40, close: 827.78, volume: 1109037 },
{ time: new Date(2017, 2, 7), open: 827.40, high: 833.41, low: 826.52, close: 831.91, volume: 1037630 },
{ time: new Date(2017, 2, 8), open: 833.51, high: 838.15, low: 831.79, close: 835.37, volume: 989773 },
{ time: new Date(2017, 2, 9), open: 836.00, high: 842.00, low: 834.21, close: 838.68, volume: 1261517 },
{ time: new Date(2017, 2, 10), open: 843.28, high: 844.91, low: 839.50, close: 843.25, volume: 1704024 },
{ time: new Date(2017, 2, 13), open: 844.00, high: 848.68, low: 843.25, close: 845.54, volume: 1223647 },
{ time: new Date(2017, 2, 14), open: 843.64, high: 847.24, low: 840.80, close: 845.62, volume: 780198 },
{ time: new Date(2017, 2, 15), open: 847.59, high: 848.63, low: 840.77, close: 847.20, volume: 1381474 },
{ time: new Date(2017, 2, 16), open: 849.03, high: 850.85, low: 846.13, close: 848.78, volume: 977560 },
{ time: new Date(2017, 2, 17), open: 851.61, high: 853.40, low: 847.11, close: 852.12, volume: 1716471 },
{ time: new Date(2017, 2, 20), open: 850.01, high: 850.22, low: 845.15, close: 848.40, volume: 1231521 },
{ time: new Date(2017, 2, 21), open: 851.40, high: 853.50, low: 829.02, close: 830.46, volume: 2463484 },
{ time: new Date(2017, 2, 22), open: 831.91, high: 835.55, low: 827.18, close: 829.59, volume: 1401465 },
{ time: new Date(2017, 2, 23), open: 821.00, high: 822.57, low: 812.26, close: 817.58, volume: 3487056 },
{ time: new Date(2017, 2, 24), open: 820.08, high: 821.93, low: 808.89, close: 814.43, volume: 1981006 },
{ time: new Date(2017, 2, 27), open: 806.95, high: 821.63, low: 803.37, close: 819.51, volume: 1894990 },
{ time: new Date(2017, 2, 28), open: 820.41, high: 825.99, low: 814.03, close: 820.92, volume: 1620542 },
{ time: new Date(2017, 2, 29), open: 825.00, high: 832.76, low: 822.38, close: 831.41, volume: 1786321 },
{ time: new Date(2017, 2, 30), open: 833.50, high: 833.68, low: 829.00, close: 831.50, volume: 1055339 },
{ time: new Date(2017, 2, 31), open: 828.97, high: 831.64, low: 827.39, close: 829.56, volume: 1401893 },
{ time: new Date(2017, 3, 3), open: 829.22, high: 840.85, low: 829.22, close: 838.55, volume: 1671503 },
{ time: new Date(2017, 3, 4), open: 831.36, high: 835.18, low: 829.04, close: 834.57, volume: 1045363 },
{ time: new Date(2017, 3, 5), open: 835.51, high: 842.45, low: 830.72, close: 831.41, volume: 1555328 },
{ time: new Date(2017, 3, 6), open: 832.40, high: 836.39, low: 826.46, close: 827.88, volume: 1254433 },
{ time: new Date(2017, 3, 7), open: 827.96, high: 828.48, low: 820.51, close: 824.67, volume: 1057253 },
{ time: new Date(2017, 3, 10), open: 825.39, high: 829.35, low: 823.77, close: 824.73, volume: 978905 },
{ time: new Date(2017, 3, 11), open: 824.71, high: 827.43, low: 817.02, close: 823.35, volume: 1079732 },
{ time: new Date(2017, 3, 12), open: 821.93, high: 826.66, low: 821.02, close: 824.32, volume: 900480 },
{ time: new Date(2017, 3, 13), open: 822.14, high: 826.38, low: 821.44, close: 823.56, volume: 1122362 },
{ time: new Date(2017, 3, 17), open: 825.01, high: 837.75, low: 824.47, close: 837.17, volume: 895015 },
{ time: new Date(2017, 3, 18), open: 834.22, high: 838.93, low: 832.71, close: 836.82, volume: 836722 },
{ time: new Date(2017, 3, 19), open: 839.79, high: 842.22, low: 836.29, close: 838.21, volume: 954330 },
{ time: new Date(2017, 3, 20), open: 841.44, high: 845.20, low: 839.32, close: 841.65, volume: 959031 },
{ time: new Date(2017, 3, 21), open: 842.88, high: 843.88, low: 840.60, close: 843.19, volume: 1323583 },
{ time: new Date(2017, 3, 24), open: 851.20, high: 863.45, low: 849.86, close: 862.76, volume: 1372541 },
{ time: new Date(2017, 3, 25), open: 865.00, high: 875.00, low: 862.81, close: 872.30, volume: 1671972 },
{ time: new Date(2017, 3, 26), open: 874.23, high: 876.05, low: 867.75, close: 871.73, volume: 1237167 },
{ time: new Date(2017, 3, 27), open: 873.60, high: 875.40, low: 870.38, close: 874.25, volume: 2026816 },
{ time: new Date(2017, 3, 28), open: 910.66, high: 916.85, low: 905.77, close: 905.96, volume: 3276255 },
{ time: new Date(2017, 4, 1), open: 901.94, high: 915.68, low: 901.45, close: 912.57, volume: 2115993 },
{ time: new Date(2017, 4, 2), open: 909.62, high: 920.77, low: 909.45, close: 916.44, volume: 1587219 },
{ time: new Date(2017, 4, 3), open: 914.86, high: 928.10, low: 912.54, close: 927.04, volume: 1499532 },
{ time: new Date(2017, 4, 4), open: 926.07, high: 935.93, low: 924.59, close: 931.66, volume: 1422144 },
{ time: new Date(2017, 4, 5), open: 933.54, high: 934.90, low: 925.20, close: 927.13, volume: 1911275 },
{ time: new Date(2017, 4, 8), open: 926.12, high: 936.92, low: 925.26, close: 934.30, volume: 1329825 },
{ time: new Date(2017, 4, 9), open: 936.95, high: 937.50, low: 929.53, close: 932.17, volume: 1581809 },
{ time: new Date(2017, 4, 10), open: 931.98, high: 932.00, low: 925.16, close: 928.78, volume: 1173925 },
{ time: new Date(2017, 4, 11), open: 925.32, high: 932.53, low: 923.03, close: 930.60, volume: 835386 },
{ time: new Date(2017, 4, 12), open: 931.53, high: 933.44, low: 927.85, close: 932.22, volume: 1050601 },
{ time: new Date(2017, 4, 15), open: 932.95, high: 938.25, low: 929.34, close: 937.08, volume: 1108496 },
{ time: new Date(2017, 4, 16), open: 940.00, high: 943.11, low: 937.58, close: 943.00, volume: 969479 },
{ time: new Date(2017, 4, 17), open: 935.67, high: 939.33, low: 918.14, close: 919.62, volume: 2362072 },
{ time: new Date(2017, 4, 18), open: 921.00, high: 933.17, low: 918.75, close: 930.24, volume: 1596897 },
{ time: new Date(2017, 4, 19), open: 931.47, high: 937.76, low: 931.00, close: 934.01, volume: 1393024 },
{ time: new Date(2017, 4, 22), open: 935.00, high: 941.88, low: 935.00, close: 941.86, volume: 1120385 },
{ time: new Date(2017, 4, 23), open: 947.92, high: 951.47, low: 942.58, close: 948.82, volume: 1270817 },
{ time: new Date(2017, 4, 24), open: 952.98, high: 955.09, low: 949.50, close: 954.96, volume: 1034199 },
{ time: new Date(2017, 4, 25), open: 957.33, high: 972.63, low: 955.47, close: 969.54, volume: 1660474 },
{ time: new Date(2017, 4, 26), open: 969.70, high: 974.98, low: 965.03, close: 971.47, volume: 1252010 },
{ time: new Date(2017, 4, 30), open: 970.31, high: 976.20, low: 969.49, close: 975.88, volume: 1466654 },
{ time: new Date(2017, 4, 31), open: 975.02, high: 979.27, low: 960.18, close: 964.86, volume: 2448067 },
{ time: new Date(2017, 5, 1), open: 968.95, high: 971.50, low: 960.01, close: 966.95, volume: 1410458 },
{ time: new Date(2017, 5, 2), open: 969.46, high: 975.88, low: 966.00, close: 975.60, volume: 1750955 },
{ time: new Date(2017, 5, 5), open: 976.55, high: 986.91, low: 975.10, close: 983.68, volume: 1252106 },
{ time: new Date(2017, 5, 6), open: 983.16, high: 988.25, low: 975.14, close: 976.57, volume: 1814624 },
{ time: new Date(2017, 5, 7), open: 979.65, high: 984.15, low: 975.77, close: 981.08, volume: 1453874 },
{ time: new Date(2017, 5, 8), open: 982.35, high: 984.57, low: 977.20, close: 983.41, volume: 1481916 },
{ time: new Date(2017, 5, 9), open: 984.50, high: 984.50, low: 935.63, close: 949.83, volume: 3309389 },
{ time: new Date(2017, 5, 12), open: 939.56, high: 949.36, low: 915.23, close: 942.90, volume: 3763529 },
{ time: new Date(2017, 5, 13), open: 951.91, high: 959.98, low: 944.09, close: 953.40, volume: 2013337 },
{ time: new Date(2017, 5, 14), open: 959.92, high: 961.15, low: 942.25, close: 950.76, volume: 1489715 },
{ time: new Date(2017, 5, 15), open: 933.97, high: 943.34, low: 924.44, close: 942.31, volume: 2133050 },
{ time: new Date(2017, 5, 16), open: 940.00, high: 942.04, low: 931.60, close: 939.78, volume: 3094711 },
{ time: new Date(2017, 5, 19), open: 949.96, high: 959.99, low: 949.05, close: 957.37, volume: 1533336 },
{ time: new Date(2017, 5, 20), open: 957.52, high: 961.62, low: 950.01, close: 950.63, volume: 1125990 },
{ time: new Date(2017, 5, 21), open: 953.64, high: 960.10, low: 950.76, close: 959.45, volume: 1202233 },
{ time: new Date(2017, 5, 22), open: 958.70, high: 960.72, low: 954.55, close: 957.09, volume: 941958 },
{ time: new Date(2017, 5, 23), open: 956.83, high: 966.00, low: 954.20, close: 965.59, volume: 1527856 },
{ time: new Date(2017, 5, 26), open: 969.90, high: 973.31, low: 950.79, close: 952.27, volume: 1598355 },
{ time: new Date(2017, 5, 27), open: 942.46, high: 948.29, low: 926.85, close: 927.33, volume: 2579930 },
{ time: new Date(2017, 5, 28), open: 929.00, high: 942.75, low: 916.00, close: 940.49, volume: 2721406 },
{ time: new Date(2017, 5, 29), open: 929.92, high: 931.26, low: 910.62, close: 917.79, volume: 3299176 },
{ time: new Date(2017, 5, 30), open: 926.05, high: 926.05, low: 908.31, close: 908.73, volume: 2090226 },
{ time: new Date(2017, 6, 3), open: 912.18, high: 913.94, low: 894.79, close: 898.70, volume: 1710373 },
{ time: new Date(2017, 6, 5), open: 901.76, high: 914.51, low: 898.50, close: 911.71, volume: 1813884 },
{ time: new Date(2017, 6, 6), open: 904.12, high: 914.94, low: 899.70, close: 906.69, volume: 1424503 },
{ time: new Date(2017, 6, 7), open: 908.85, high: 921.54, low: 908.85, close: 918.59, volume: 1637785 },
{ time: new Date(2017, 6, 10), open: 921.77, high: 930.38, low: 919.59, close: 928.80, volume: 1192825 },
{ time: new Date(2017, 6, 11), open: 929.54, high: 931.43, low: 922.00, close: 930.09, volume: 1113235 },
{ time: new Date(2017, 6, 12), open: 938.68, high: 946.30, low: 934.47, close: 943.83, volume: 1532144 },
{ time: new Date(2017, 6, 13), open: 946.29, high: 954.45, low: 943.01, close: 947.16, volume: 1294687 },
{ time: new Date(2017, 6, 14), open: 952.00, high: 956.91, low: 948.00, close: 955.99, volume: 1053774 },
{ time: new Date(2017, 6, 17), open: 957.00, high: 960.74, low: 949.24, close: 953.42, volume: 1165537 },
{ time: new Date(2017, 6, 18), open: 953.00, high: 968.04, low: 950.60, close: 965.40, volume: 1153964 },
{ time: new Date(2017, 6, 19), open: 967.84, high: 973.04, low: 964.03, close: 970.89, volume: 1224540 },
{ time: new Date(2017, 6, 20), open: 975.00, high: 975.90, low: 961.51, close: 968.15, volume: 1624463 },
{ time: new Date(2017, 6, 21), open: 962.25, high: 973.23, low: 960.15, close: 972.92, volume: 1711000 },
{ time: new Date(2017, 6, 24), open: 972.22, high: 986.20, low: 970.77, close: 980.34, volume: 3248347 },
{ time: new Date(2017, 6, 25), open: 953.81, high: 959.70, low: 945.40, close: 950.70, volume: 4660979 },
{ time: new Date(2017, 6, 26), open: 954.68, high: 955.00, low: 942.28, close: 947.80, volume: 2088256 },
{ time: new Date(2017, 6, 27), open: 951.78, high: 951.78, low: 920.00, close: 934.09, volume: 3212996 },
{ time: new Date(2017, 6, 28), open: 929.40, high: 943.83, low: 927.50, close: 941.53, volume: 1846351 },
{ time: new Date(2017, 6, 31), open: 941.89, high: 943.59, low: 926.04, close: 930.50, volume: 1970095 },
{ time: new Date(2017, 7, 1), open: 932.38, high: 937.45, low: 929.26, close: 930.83, volume: 1277734 },
{ time: new Date(2017, 7, 2), open: 928.61, high: 932.60, low: 916.68, close: 930.39, volume: 1824448 },
{ time: new Date(2017, 7, 3), open: 930.34, high: 932.24, low: 922.24, close: 923.65, volume: 1202512 },
{ time: new Date(2017, 7, 4), open: 926.75, high: 930.31, low: 923.03, close: 927.96, volume: 1082267 },
{ time: new Date(2017, 7, 7), open: 929.06, high: 931.70, low: 926.50, close: 929.36, volume: 1032239 },
{ time: new Date(2017, 7, 8), open: 927.09, high: 935.81, low: 925.61, close: 926.79, volume: 1061579 },
{ time: new Date(2017, 7, 9), open: 920.61, high: 925.98, low: 917.25, close: 922.90, volume: 1192081 },
{ time: new Date(2017, 7, 10), open: 917.55, high: 919.26, low: 906.13, close: 907.24, volume: 1823967 },
{ time: new Date(2017, 7, 11), open: 907.97, high: 917.78, low: 905.58, close: 914.39, volume: 1206782 },
{ time: new Date(2017, 7, 14), open: 922.53, high: 924.67, low: 918.19, close: 922.67, volume: 1064530 },
{ time: new Date(2017, 7, 15), open: 924.23, high: 926.55, low: 919.82, close: 922.22, volume: 883369 },
{ time: new Date(2017, 7, 16), open: 925.29, high: 932.70, low: 923.44, close: 926.96, volume: 1006711 },
{ time: new Date(2017, 7, 17), open: 925.78, high: 926.86, low: 910.98, close: 910.98, volume: 1277238 },
{ time: new Date(2017, 7, 18), open: 910.31, high: 915.28, low: 907.15, close: 910.67, volume: 1342689 },
{ time: new Date(2017, 7, 21), open: 910.00, high: 913.00, low: 903.40, close: 906.66, volume: 943441 },
{ time: new Date(2017, 7, 22), open: 912.72, high: 925.86, low: 911.48, close: 924.69, volume: 1166737 },
{ time: new Date(2017, 7, 23), open: 921.93, high: 929.93, low: 919.36, close: 927.00, volume: 1090248 },
{ time: new Date(2017, 7, 24), open: 928.66, high: 930.84, low: 915.50, close: 921.28, volume: 1270306 },
{ time: new Date(2017, 7, 25), open: 923.49, high: 925.56, low: 915.50, close: 915.89, volume: 1053376 },
{ time: new Date(2017, 7, 28), open: 916.00, high: 919.24, low: 911.87, close: 913.81, volume: 1086484 },
{ time: new Date(2017, 7, 29), open: 905.10, high: 923.33, low: 905.00, close: 921.29, volume: 1185564 },
{ time: new Date(2017, 7, 30), open: 920.05, high: 930.82, low: 919.65, close: 929.57, volume: 1301225 },
{ time: new Date(2017, 7, 31), open: 931.76, high: 941.98, low: 931.76, close: 939.33, volume: 1582579 },
{ time: new Date(2017, 8, 1), open: 941.13, high: 942.48, low: 935.15, close: 937.34, volume: 947374 },
{ time: new Date(2017, 8, 5), open: 933.08, high: 937.00, low: 921.96, close: 928.45, volume: 1348292 },
{ time: new Date(2017, 8, 6), open: 930.15, high: 930.92, low: 919.27, close: 927.81, volume: 1527650 },
{ time: new Date(2017, 8, 7), open: 931.73, high: 936.41, low: 923.62, close: 935.95, volume: 1212743 },
{ time: new Date(2017, 8, 8), open: 936.49, high: 936.99, low: 924.88, close: 926.50, volume: 1011538 },
{ time: new Date(2017, 8, 11), open: 934.25, high: 938.38, low: 926.92, close: 929.08, volume: 1266991 },
{ time: new Date(2017, 8, 12), open: 932.59, high: 933.48, low: 923.86, close: 932.07, volume: 1134397 },
{ time: new Date(2017, 8, 13), open: 930.66, high: 937.25, low: 929.86, close: 935.09, volume: 1102631 },
{ time: new Date(2017, 8, 14), open: 931.25, high: 932.77, low: 924.00, close: 925.11, volume: 1397644 },
{ time: new Date(2017, 8, 15), open: 924.66, high: 926.49, low: 916.36, close: 920.29, volume: 2505430 },
{ time: new Date(2017, 8, 18), open: 920.01, high: 922.08, low: 910.60, close: 915.00, volume: 1306922 },
{ time: new Date(2017, 8, 19), open: 917.42, high: 922.42, low: 912.55, close: 921.81, volume: 936654 },
{ time: new Date(2017, 8, 20), open: 922.98, high: 933.88, low: 922.00, close: 931.58, volume: 1669763 },
{ time: new Date(2017, 8, 21), open: 933.00, high: 936.53, low: 923.83, close: 932.45, volume: 1290607 },
{ time: new Date(2017, 8, 22), open: 927.75, high: 934.73, low: 926.48, close: 928.53, volume: 1052704 },
{ time: new Date(2017, 8, 25), open: 925.45, high: 926.40, low: 909.70, close: 920.97, volume: 1856822 },
{ time: new Date(2017, 8, 26), open: 923.72, high: 930.82, low: 921.14, close: 924.86, volume: 1666861 },
{ time: new Date(2017, 8, 27), open: 927.74, high: 949.90, low: 927.74, close: 944.49, volume: 2212600 },
{ time: new Date(2017, 8, 28), open: 941.36, high: 950.69, low: 940.55, close: 949.50, volume: 1020312 },
{ time: new Date(2017, 8, 29), open: 952.00, high: 959.79, low: 951.51, close: 959.11, volume: 1580994 },
{ time: new Date(2017, 9, 2), open: 959.98, high: 962.54, low: 947.84, close: 953.27, volume: 1283444 },
{ time: new Date(2017, 9, 3), open: 954.00, high: 958.00, low: 949.14, close: 957.79, volume: 888346 },
{ time: new Date(2017, 9, 4), open: 957.00, high: 960.39, low: 950.69, close: 951.68, volume: 952391 },
{ time: new Date(2017, 9, 5), open: 955.49, high: 970.91, low: 955.18, close: 969.96, volume: 1213816 },
{ time: new Date(2017, 9, 6), open: 966.70, high: 979.46, low: 963.36, close: 978.89, volume: 1173882 },
{ time: new Date(2017, 9, 9), open: 980.00, high: 985.42, low: 976.11, close: 977.00, volume: 891355 },
{ time: new Date(2017, 9, 10), open: 980.00, high: 981.57, low: 966.08, close: 972.60, volume: 968362 },
{ time: new Date(2017, 9, 11), open: 973.72, high: 990.71, low: 972.25, close: 989.25, volume: 1693274 },
{ time: new Date(2017, 9, 12), open: 987.45, high: 994.12, low: 985.00, close: 987.83, volume: 1262793 },
{ time: new Date(2017, 9, 13), open: 992.00, high: 997.21, low: 989.00, close: 989.68, volume: 1169777 },
{ time: new Date(2017, 9, 16), open: 992.10, high: 993.91, low: 984.00, close: 992.00, volume: 910543 },
{ time: new Date(2017, 9, 17), open: 990.29, high: 996.44, low: 988.59, close: 992.18, volume: 1290186 },
{ time: new Date(2017, 9, 18), open: 991.77, high: 996.72, low: 986.97, close: 992.81, volume: 1057581 },
{ time: new Date(2017, 9, 19), open: 986.00, high: 988.88, low: 978.39, close: 984.45, volume: 1313575 },
{ time: new Date(2017, 9, 20), open: 989.44, high: 991.00, low: 984.58, close: 988.20, volume: 1183186 },
{ time: new Date(2017, 9, 23), open: 989.52, high: 989.52, low: 966.12, close: 968.45, volume: 1478448 },
{ time: new Date(2017, 9, 24), open: 970.00, high: 972.23, low: 961.00, close: 970.54, volume: 1212153 },
{ time: new Date(2017, 9, 25), open: 968.37, high: 976.09, low: 960.52, close: 973.33, volume: 1211262 },
{ time: new Date(2017, 9, 26), open: 980.00, high: 987.60, low: 972.20, close: 972.56, volume: 2042149 },
{ time: new Date(2017, 9, 27), open: 1009.19, high: 1048.39, low: 1008.20, close: 1019.27, volume: 5167689 },
{ time: new Date(2017, 9, 30), open: 1014.00, high: 1024.97, low: 1007.50, close: 1017.11, volume: 2085062 },
{ time: new Date(2017, 9, 31), open: 1015.22, high: 1024.00, low: 1010.42, close: 1016.64, volume: 1331391 },
{ time: new Date(2017, 10, 1), open: 1017.21, high: 1029.67, low: 1016.95, close: 1025.50, volume: 1373444 },
{ time: new Date(2017, 10, 2), open: 1021.76, high: 1028.09, low: 1013.01, close: 1025.58, volume: 1048970 },
{ time: new Date(2017, 10, 3), open: 1022.11, high: 1032.65, low: 1020.31, close: 1032.48, volume: 1076350 },
{ time: new Date(2017, 10, 6), open: 1028.99, high: 1034.87, low: 1025.00, close: 1025.90, volume: 1125185 },
{ time: new Date(2017, 10, 7), open: 1027.27, high: 1033.97, low: 1025.13, close: 1033.33, volume: 1112331 },
{ time: new Date(2017, 10, 8), open: 1030.52, high: 1043.52, low: 1028.45, close: 1039.85, volume: 1088716 },
{ time: new Date(2017, 10, 9), open: 1033.99, high: 1033.99, low: 1019.67, close: 1031.26, volume: 1245246 },
{ time: new Date(2017, 10, 10), open: 1026.46, high: 1030.76, low: 1025.28, close: 1028.07, volume: 720676 },
{ time: new Date(2017, 10, 13), open: 1023.42, high: 1031.58, low: 1022.57, close: 1025.75, volume: 885779 },
{ time: new Date(2017, 10, 14), open: 1022.59, high: 1026.81, low: 1014.15, close: 1026.00, volume: 959222 },
{ time: new Date(2017, 10, 15), open: 1019.21, high: 1024.09, low: 1015.42, close: 1020.91, volume: 853992 },
{ time: new Date(2017, 10, 16), open: 1022.52, high: 1035.92, low: 1022.52, close: 1032.50, volume: 1129688 },
{ time: new Date(2017, 10, 17), open: 1034.01, high: 1034.42, low: 1017.75, close: 1019.09, volume: 1397064 },
{ time: new Date(2017, 10, 20), open: 1020.26, high: 1022.61, low: 1017.50, close: 1018.38, volume: 953470 },
{ time: new Date(2017, 10, 21), open: 1023.31, high: 1035.11, low: 1022.66, close: 1034.49, volume: 1096999 },
{ time: new Date(2017, 10, 22), open: 1035.00, high: 1039.71, low: 1031.43, close: 1035.96, volume: 746878 },
{ time: new Date(2017, 10, 24), open: 1035.87, high: 1043.18, low: 1035.00, close: 1040.61, volume: 536996 },
{ time: new Date(2017, 10, 27), open: 1040.00, high: 1055.46, low: 1038.44, close: 1054.21, volume: 1307881 },
{ time: new Date(2017, 10, 28), open: 1055.09, high: 1062.38, low: 1040.00, close: 1047.41, volume: 1424394 },
{ time: new Date(2017, 10, 29), open: 1042.68, high: 1044.08, low: 1015.65, close: 1021.66, volume: 2459426 },
{ time: new Date(2017, 10, 30), open: 1022.37, high: 1028.49, low: 1015.00, close: 1021.41, volume: 1724031 },
{ time: new Date(2017, 11, 1), open: 1015.80, high: 1022.49, low: 1002.02, close: 1010.17, volume: 1909566 },
{ time: new Date(2017, 11, 4), open: 1012.66, high: 1016.10, low: 995.57, close: 998.68, volume: 1906439 },
{ time: new Date(2017, 11, 5), open: 995.94, high: 1020.61, low: 988.28, close: 1005.15, volume: 2067318 },
{ time: new Date(2017, 11, 6), open: 1001.50, high: 1024.97, low: 1001.14, close: 1018.38, volume: 1271964 },
{ time: new Date(2017, 11, 7), open: 1020.43, high: 1034.24, low: 1018.07, close: 1030.93, volume: 1458242 },
{ time: new Date(2017, 11, 8), open: 1037.49, high: 1042.05, low: 1032.52, close: 1037.05, volume: 1290774 },
{ time: new Date(2017, 11, 11), open: 1035.50, high: 1043.80, low: 1032.05, close: 1041.10, volume: 1192838 },
{ time: new Date(2017, 11, 12), open: 1039.63, high: 1050.31, low: 1033.69, close: 1040.48, volume: 1279659 },
{ time: new Date(2017, 11, 13), open: 1046.12, high: 1046.66, low: 1038.38, close: 1040.61, volume: 1282677 },
{ time: new Date(2017, 11, 14), open: 1045.00, high: 1058.50, low: 1043.11, close: 1049.15, volume: 1558835 },
{ time: new Date(2017, 11, 15), open: 1054.61, high: 1067.62, low: 1049.50, close: 1064.19, volume: 3275931 },
{ time: new Date(2017, 11, 18), open: 1066.08, high: 1078.49, low: 1062.00, close: 1077.14, volume: 1554552 },
{ time: new Date(2017, 11, 19), open: 1075.20, high: 1076.84, low: 1063.55, close: 1070.68, volume: 1338725 },
{ time: new Date(2017, 11, 20), open: 1071.78, high: 1073.38, low: 1061.52, close: 1064.95, volume: 1268582 },
{ time: new Date(2017, 11, 21), open: 1064.95, high: 1069.33, low: 1061.79, close: 1063.63, volume: 995703 },
{ time: new Date(2017, 11, 22), open: 1061.11, high: 1064.20, low: 1059.44, close: 1060.12, volume: 755095 },
{ time: new Date(2017, 11, 26), open: 1058.07, high: 1060.12, low: 1050.20, close: 1056.74, volume: 761237 },
{ time: new Date(2017, 11, 27), open: 1057.39, high: 1058.37, low: 1048.05, close: 1049.37, volume: 1271911 },
{ time: new Date(2017, 11, 28), open: 1051.60, high: 1054.75, low: 1044.77, close: 1048.14, volume: 837121 },
{ time: new Date(2017, 11, 29), open: 1046.72, high: 1049.70, low: 1044.90, close: 1046.40, volume: 887511 },
{ time: new Date(2018, 0, 2), open: 1048.34, high: 1066.94, low: 1045.23, close: 1065.00, volume: 1237564 },
{ time: new Date(2018, 0, 3), open: 1064.31, high: 1086.29, low: 1063.21, close: 1082.48, volume: 1430170 },
{ time: new Date(2018, 0, 4), open: 1088.00, high: 1093.57, low: 1084.00, close: 1086.40, volume: 1004605 },
{ time: new Date(2018, 0, 5), open: 1094.00, high: 1104.25, low: 1092.00, close: 1102.23, volume: 1279123 },
{ time: new Date(2018, 0, 8), open: 1102.23, high: 1111.27, low: 1101.62, close: 1106.94, volume: 1047603 },
{ time: new Date(2018, 0, 9), open: 1109.40, high: 1110.57, low: 1101.23, close: 1106.26, volume: 902541 },
{ time: new Date(2018, 0, 10), open: 1097.10, high: 1104.60, low: 1096.11, close: 1102.61, volume: 1042793 },
{ time: new Date(2018, 0, 11), open: 1106.30, high: 1106.52, low: 1099.59, close: 1105.52, volume: 978292 },
{ time: new Date(2018, 0, 12), open: 1102.41, high: 1124.29, low: 1101.15, close: 1122.26, volume: 1720533 },
{ time: new Date(2018, 0, 16), open: 1132.51, high: 1139.91, low: 1117.83, close: 1121.76, volume: 1575261 },
{ time: new Date(2018, 0, 17), open: 1126.22, high: 1132.60, low: 1117.01, close: 1131.98, volume: 1202639 },
{ time: new Date(2018, 0, 18), open: 1131.41, high: 1132.51, low: 1117.50, close: 1129.79, volume: 1198234 },
{ time: new Date(2018, 0, 19), open: 1131.83, high: 1137.86, low: 1128.30, close: 1137.51, volume: 1778229 },
{ time: new Date(2018, 0, 22), open: 1137.49, high: 1159.88, low: 1135.11, close: 1155.81, volume: 1617975 },
{ time: new Date(2018, 0, 23), open: 1159.85, high: 1171.63, low: 1158.75, close: 1169.97, volume: 1333056 },
{ time: new Date(2018, 0, 24), open: 1177.33, high: 1179.86, low: 1161.05, close: 1164.24, volume: 1416625 },
{ time: new Date(2018, 0, 25), open: 1172.53, high: 1175.94, low: 1162.76, close: 1170.37, volume: 1480540 },
{ time: new Date(2018, 0, 26), open: 1175.08, high: 1175.84, low: 1158.11, close: 1175.84, volume: 2018755 },
{ time: new Date(2018, 0, 29), open: 1176.48, high: 1186.89, low: 1171.98, close: 1175.58, volume: 1378913 },
{ time: new Date(2018, 0, 30), open: 1167.83, high: 1176.52, low: 1163.52, close: 1163.69, volume: 1556346 },
{ time: new Date(2018, 0, 31), open: 1170.57, high: 1173.00, low: 1159.13, close: 1169.94, volume: 1538688 }
];
result.title = "Google (GOOG)";
return result;
}
public getMsft(): any {
const result: any = [
{ time: new Date(2013, 1, 1), open: 27.67, high: 28.05, low: 27.55, close: 27.93, volume: 55566440 },
{ time: new Date(2013, 1, 4), open: 27.87, high: 28.02, low: 27.42, close: 27.44, volume: 50539942 },
{ time: new Date(2013, 1, 5), open: 27.62, high: 27.66, low: 27.36, close: 27.50, volume: 35410361 },
{ time: new Date(2013, 1, 6), open: 27.38, high: 27.54, low: 27.25, close: 27.34, volume: 41889572 },
{ time: new Date(2013, 1, 7), open: 27.35, high: 27.39, low: 27.10, close: 27.28, volume: 38034068 },
{ time: new Date(2013, 1, 8), open: 27.35, high: 27.71, low: 27.31, close: 27.55, volume: 33320436 },
{ time: new Date(2013, 1, 11), open: 27.65, high: 27.92, low: 27.50, close: 27.86, volume: 32248149 },
{ time: new Date(2013, 1, 12), open: 27.88, high: 28.00, low: 27.75, close: 27.88, volume: 35991329 },
{ time: new Date(2013, 1, 13), open: 27.93, high: 28.11, low: 27.88, close: 28.03, volume: 41716060 },
{ time: new Date(2013, 1, 14), open: 27.92, high: 28.06, low: 27.87, close: 28.04, volume: 32663454 },
{ time: new Date(2013, 1, 15), open: 28.04, high: 28.16, low: 27.88, close: 28.01, volume: 49657740 },
{ time: new Date(2013, 1, 19), open: 27.88, high: 28.09, low: 27.80, close: 28.04, volume: 38806870 },
{ time: new Date(2013, 1, 20), open: 28.13, high: 28.20, low: 27.83, close: 27.87, volume: 44112446 },
{ time: new Date(2013, 1, 21), open: 27.74, high: 27.74, low: 27.23, close: 27.49, volume: 49085538 },
{ time: new Date(2013, 1, 22), open: 27.68, high: 27.76, low: 27.48, close: 27.76, volume: 31430018 },
{ time: new Date(2013, 1, 25), open: 27.97, high: 28.05, low: 27.37, close: 27.37, volume: 48020353 },
{ time: new Date(2013, 1, 26), open: 27.38, high: 27.60, low: 27.34, close: 27.37, volume: 49925050 },
{ time: new Date(2013, 1, 27), open: 27.42, high: 28.00, low: 27.33, close: 27.81, volume: 36395589 },
{ time: new Date(2013, 1, 28), open: 27.88, high: 27.97, low: 27.74, close: 27.80, volume: 35840861 },
{ time: new Date(2013, 2, 1), open: 27.72, high: 27.98, low: 27.52, close: 27.95, volume: 34851878 },
{ time: new Date(2013, 2, 4), open: 27.85, high: 28.15, low: 27.70, close: 28.15, volume: 38167497 },
{ time: new Date(2013, 2, 5), open: 28.29, high: 28.54, low: 28.16, close: 28.35, volume: 41437141 },
{ time: new Date(2013, 2, 6), open: 28.21, high: 28.23, low: 27.78, close: 28.09, volume: 51448913 },
{ time: new Date(2013, 2, 7), open: 28.11, high: 28.28, low: 28.00, close: 28.14, volume: 29197630 },
{ time: new Date(2013, 2, 8), open: 28.25, high: 28.33, low: 27.96, close: 28.00, volume: 37671493 },
{ time: new Date(2013, 2, 11), open: 27.94, high: 27.97, low: 27.67, close: 27.87, volume: 36635432 },
{ time: new Date(2013, 2, 12), open: 27.84, high: 27.95, low: 27.64, close: 27.91, volume: 39259456 },
{ time: new Date(2013, 2, 13), open: 27.87, high: 28.02, low: 27.75, close: 27.92, volume: 29103208 },
{ time: new Date(2013, 2, 14), open: 28.00, high: 28.16, low: 27.93, close: 28.14, volume: 55917303 },
{ time: new Date(2013, 2, 15), open: 28.03, high: 28.16, low: 27.98, close: 28.04, volume: 92711915 },
{ time: new Date(2013, 2, 18), open: 27.88, high: 28.28, low: 27.81, close: 28.10, volume: 44828022 },
{ time: new Date(2013, 2, 19), open: 28.12, high: 28.22, low: 28.03, close: 28.18, volume: 51902968 },
{ time: new Date(2013, 2, 20), open: 28.34, high: 28.49, low: 28.18, close: 28.32, volume: 35454207 },
{ time: new Date(2013, 2, 21), open: 28.11, high: 28.36, low: 28.05, close: 28.11, volume: 34234566 },
{ time: new Date(2013, 2, 22), open: 28.19, high: 28.34, low: 28.10, close: 28.25, volume: 28720834 },
{ time: new Date(2013, 2, 25), open: 28.30, high: 28.35, low: 27.96, close: 28.16, volume: 44153931 },
{ time: new Date(2013, 2, 26), open: 28.24, high: 28.34, low: 28.11, close: 28.16, volume: 27831654 },
{ time: new Date(2013, 2, 27), open: 28.14, high: 28.44, low: 28.08, close: 28.37, volume: 36048959 },
{ time: new Date(2013, 2, 28), open: 28.32, high: 28.66, low: 28.26, close: 28.60, volume: 55455613 },
{ time: new Date(2013, 3, 1), open: 28.64, high: 28.66, low: 28.36, close: 28.61, volume: 29203122 },
{ time: new Date(2013, 3, 2), open: 28.59, high: 28.85, low: 28.52, close: 28.80, volume: 28460384 },
{ time: new Date(2013, 3, 3), open: 28.75, high: 28.95, low: 28.54, close: 28.56, volume: 35064468 },
{ time: new Date(2013, 3, 4), open: 28.39, high: 28.61, low: 28.27, close: 28.60, volume: 45267601 },
{ time: new Date(2013, 3, 5), open: 28.22, high: 28.78, low: 28.11, close: 28.70, volume: 50928776 },
{ time: new Date(2013, 3, 8), open: 28.73, high: 28.73, low: 28.47, close: 28.59, volume: 34759724 },
{ time: new Date(2013, 3, 9), open: 28.73, high: 29.82, low: 28.68, close: 29.61, volume: 77737851 },
{ time: new Date(2013, 3, 10), open: 29.57, high: 30.32, low: 29.52, close: 30.28, volume: 71116616 },
{ time: new Date(2013, 3, 11), open: 29.10, high: 29.20, low: 28.73, close: 28.94, volume: 130923162 },
{ time: new Date(2013, 3, 12), open: 28.85, high: 29.02, low: 28.66, close: 28.79, volume: 62888012 },
{ time: new Date(2013, 3, 15), open: 28.65, high: 28.98, low: 28.51, close: 28.69, volume: 56335548 },
{ time: new Date(2013, 3, 16), open: 28.90, high: 29.14, low: 28.70, close: 28.97, volume: 52804656 },
{ time: new Date(2013, 3, 17), open: 28.85, high: 29.04, low: 28.60, close: 28.82, volume: 52841328 },
{ time: new Date(2013, 3, 18), open: 28.95, high: 28.98, low: 28.50, close: 28.79, volume: 56906528 },
{ time: new Date(2013, 3, 19), open: 29.62, high: 30.24, low: 29.61, close: 29.76, volume: 99793502 },
{ time: new Date(2013, 3, 22), open: 30.30, high: 31.18, low: 30.27, close: 30.83, volume: 137909468 },
{ time: new Date(2013, 3, 23), open: 30.70, high: 30.90, low: 30.38, close: 30.60, volume: 59126880 },
{ time: new Date(2013, 3, 24), open: 30.62, high: 31.92, low: 30.60, close: 31.76, volume: 90955499 },
{ time: new Date(2013, 3, 25), open: 31.71, high: 32.84, low: 31.54, close: 31.94, volume: 110700124 },
{ time: new Date(2013, 3, 26), open: 31.90, high: 31.98, low: 31.45, close: 31.79, volume: 47802884 },
{ time: new Date(2013, 3, 29), open: 31.80, high: 32.68, low: 31.77, close: 32.61, volume: 59122266 },
{ time: new Date(2013, 3, 30), open: 32.56, high: 33.11, low: 32.28, close: 33.10, volume: 75166967 },
{ time: new Date(2013, 4, 1), open: 32.93, high: 33.08, low: 32.60, close: 32.72, volume: 54336834 },
{ time: new Date(2013, 4, 2), open: 32.63, high: 33.17, low: 32.39, close: 33.16, volume: 46069472 },
{ time: new Date(2013, 4, 3), open: 33.23, high: 33.52, low: 33.08, close: 33.49, volume: 46786840 },
{ time: new Date(2013, 4, 6), open: 33.42, high: 33.91, low: 33.25, close: 33.75, volume: 40982478 },
{ time: new Date(2013, 4, 7), open: 33.65, high: 33.79, low: 33.24, close: 33.31, volume: 43078268 },
{ time: new Date(2013, 4, 8), open: 33.07, high: 33.24, low: 32.65, close: 32.99, volume: 51595643 },
{ time: new Date(2013, 4, 9), open: 32.85, high: 33.00, low: 32.59, close: 32.66, volume: 46417802 },
{ time: new Date(2013, 4, 10), open: 32.67, high: 32.72, low: 32.32, close: 32.69, volume: 36396524 },
{ time: new Date(2013, 4, 13), open: 32.61, high: 33.07, low: 32.55, close: 33.03, volume: 36036347 },
{ time: new Date(2013, 4, 14), open: 32.86, high: 33.53, low: 32.80, close: 33.53, volume: 56874005 },
{ time: new Date(2013, 4, 15), open: 33.45, high: 33.90, low: 33.43, close: 33.84, volume: 46309506 },
{ time: new Date(2013, 4, 16), open: 33.64, high: 34.15, low: 33.55, close: 34.08, volume: 59384283 },
{ time: new Date(2013, 4, 17), open: 34.13, high: 34.87, low: 34.10, close: 34.87, volume: 60674267 },
{ time: new Date(2013, 4, 20), open: 34.73, high: 35.10, low: 34.68, close: 35.08, volume: 54025227 },
{ time: new Date(2013, 4, 21), open: 35.10, high: 35.27, low: 34.72, close: 34.85, volume: 48705362 },
{ time: new Date(2013, 4, 22), open: 34.79, high: 34.84, low: 34.36, close: 34.61, volume: 66050872 },
{ time: new Date(2013, 4, 23), open: 34.23, high: 34.55, low: 33.90, close: 34.15, volume: 51113510 },
{ time: new Date(2013, 4, 24), open: 33.92, high: 34.28, low: 33.90, close: 34.27, volume: 33175804 },
{ time: new Date(2013, 4, 28), open: 34.42, high: 35.18, low: 34.41, close: 35.02, volume: 48218180 },
{ time: new Date(2013, 4, 29), open: 34.74, high: 35.02, low: 34.57, close: 34.88, volume: 38419848 },
{ time: new Date(2013, 4, 30), open: 34.85, high: 35.25, low: 34.81, close: 35.03, volume: 51133616 },
{ time: new Date(2013, 4, 31), open: 34.82, high: 35.28, low: 34.79, close: 34.90, volume: 56167723 },
{ time: new Date(2013, 5, 3), open: 34.92, high: 35.63, low: 34.83, close: 35.59, volume: 51256272 },
{ time: new Date(2013, 5, 4), open: 35.62, high: 35.74, low: 34.77, close: 34.99, volume: 65538438 },
{ time: new Date(2013, 5, 5), open: 34.60, high: 34.89, low: 34.43, close: 34.78, volume: 46032657 },
{ time: new Date(2013, 5, 6), open: 34.84, high: 35.11, low: 34.49, close: 34.96, volume: 37627133 },
{ time: new Date(2013, 5, 7), open: 35.25, high: 35.78, low: 35.06, close: 35.67, volume: 40762249 },
{ time: new Date(2013, 5, 10), open: 35.51, high: 35.65, low: 35.14, close: 35.47, volume: 35995223 },
{ time: new Date(2013, 5, 11), open: 35.05, high: 35.18, low: 34.68, close: 34.84, volume: 39350316 },
{ time: new Date(2013, 5, 12), open: 35.14, high: 35.27, low: 34.85, close: 35.00, volume: 37373032 },
{ time: new Date(2013, 5, 13), open: 34.99, high: 35.02, low: 34.59, close: 34.72, volume: 45654803 },
{ time: new Date(2013, 5, 14), open: 34.55, high: 34.69, low: 34.25, close: 34.40, volume: 53116371 },
{ time: new Date(2013, 5, 17), open: 34.69, high: 35.16, low: 34.63, close: 35.00, volume: 49672492 },
{ time: new Date(2013, 5, 18), open: 34.97, high: 35.17, low: 34.90, close: 34.98, volume: 28622929 },
{ time: new Date(2013, 5, 19), open: 34.96, high: 35.09, low: 34.59, close: 34.59, volume: 30820208 },
{ time: new Date(2013, 5, 20), open: 34.26, high: 34.33, low: 33.37, close: 33.49, volume: 54496758 },
{ time: new Date(2013, 5, 21), open: 33.66, high: 33.73, low: 33.05, close: 33.26, volume: 85338395 },
{ time: new Date(2013, 5, 24), open: 32.94, high: 34.20, low: 32.57, close: 33.72, volume: 56113708 },
{ time: new Date(2013, 5, 25), open: 34.08, high: 34.38, low: 33.46, close: 33.67, volume: 44073348 },
{ time: new Date(2013, 5, 26), open: 34.12, high: 34.48, low: 33.89, close: 34.35, volume: 48667834 },
{ time: new Date(2013, 5, 27), open: 34.52, high: 34.78, low: 34.50, close: 34.62, volume: 28993542 },
{ time: new Date(2013, 5, 28), open: 34.38, high: 34.79, low: 34.34, close: 34.54, volume: 65548196 },
{ time: new Date(2013, 6, 1), open: 34.75, high: 34.99, low: 34.33, close: 34.36, volume: 31064000 },
{ time: new Date(2013, 6, 2), open: 34.41, high: 34.44, low: 33.63, close: 33.94, volume: 37634572 },
{ time: new Date(2013, 6, 3), open: 33.66, high: 34.37, low: 33.60, close: 34.01, volume: 15994380 },
{ time: new Date(2013, 6, 5), open: 34.09, high: 34.24, low: 33.58, close: 34.21, volume: 26085981 },
{ time: new Date(2013, 6, 8), open: 34.35, high: 34.59, low: 33.98, close: 34.32, volume: 32398742 },
{ time: new Date(2013, 6, 9), open: 34.58, high: 34.60, low: 34.14, close: 34.35, volume: 25320908 },
{ time: new Date(2013, 6, 10), open: 34.34, high: 34.81, low: 34.32, close: 34.70, volume: 29658734 },
{ time: new Date(2013, 6, 11), open: 35.00, high: 35.77, low: 34.90, close: 35.68, volume: 53638234 },
{ time: new Date(2013, 6, 12), open: 35.58, high: 35.73, low: 35.28, close: 35.67, volume: 35502638 },
{ time: new Date(2013, 6, 15), open: 35.66, high: 36.22, low: 35.58, close: 36.17, volume: 34145645 },
{ time: new Date(2013, 6, 16), open: 36.01, high: 36.43, low: 35.96, close: 36.27, volume: 36378681 },
{ time: new Date(2013, 6, 17), open: 36.34, high: 36.39, low: 35.49, close: 35.74, volume: 37289320 },
{ time: new Date(2013, 6, 18), open: 35.72, high: 35.89, low: 35.22, close: 35.44, volume: 49547075 },
{ time: new Date(2013, 6, 19), open: 32.40, high: 32.67, low: 31.02, close: 31.40, volume: 248428494 },
{ time: new Date(2013, 6, 22), open: 31.70, high: 32.01, low: 31.60, close: 32.01, volume: 79040666 },
{ time: new Date(2013, 6, 23), open: 31.91, high: 32.04, low: 31.71, close: 31.82, volume: 65819208 },
{ time: new Date(2013, 6, 24), open: 32.04, high: 32.19, low: 31.89, close: 31.96, volume: 52812049 },
{ time: new Date(2013, 6, 25), open: 31.62, high: 31.65, low: 31.25, close: 31.39, volume: 63221356 },
{ time: new Date(2013, 6, 26), open: 31.26, high: 31.62, low: 31.20, close: 31.62, volume: 38637339 },
{ time: new Date(2013, 6, 29), open: 31.47, high: 31.60, low: 31.40, close: 31.54, volume: 28874879 },
{ time: new Date(2013, 6, 30), open: 31.78, high: 32.12, low: 31.55, close: 31.85, volume: 45801156 },
{ time: new Date(2013, 6, 31), open: 31.97, high: 32.05, low: 31.71, close: 31.84, volume: 43900515 },
{ time: new Date(2013, 7, 1), open: 32.06, high: 32.09, low: 31.60, close: 31.67, volume: 42557872 },
{ time: new Date(2013, 7, 2), open: 31.69, high: 31.90, low: 31.56, close: 31.89, volume: 29199813 },
{ time: new Date(2013, 7, 5), open: 31.90, high: 32.00, low: 31.64, close: 31.70, volume: 30986512 },
{ time: new Date(2013, 7, 6), open: 31.55, high: 31.67, low: 31.38, close: 31.58, volume: 36334889 },
{ time: new Date(2013, 7, 7), open: 31.54, high: 32.10, low: 31.25, close: 32.06, volume: 38078570 },
{ time: new Date(2013, 7, 8), open: 32.24, high: 33.07, low: 32.05, close: 32.89, volume: 59038538 },
{ time: new Date(2013, 7, 9), open: 32.77, high: 32.90, low: 32.47, close: 32.70, volume: 26803879 },
{ time: new Date(2013, 7, 12), open: 32.46, high: 32.97, low: 32.46, close: 32.87, volume: 25501910 },
{ time: new Date(2013, 7, 13), open: 32.51, high: 32.55, low: 32.21, close: 32.23, volume: 39473018 },
{ time: new Date(2013, 7, 14), open: 32.14, high: 33.36, low: 31.70, close: 32.35, volume: 48528230 },
{ time: new Date(2013, 7, 15), open: 32.00, high: 32.18, low: 30.84, close: 31.79, volume: 33340728 },
{ time: new Date(2013, 7, 16), open: 31.79, high: 31.99, low: 31.66, close: 31.80, volume: 32866242 },
{ time: new Date(2013, 7, 19), open: 31.76, high: 31.97, low: 31.38, close: 31.39, volume: 27908716 },
{ time: new Date(2013, 7, 20), open: 31.44, high: 31.90, low: 31.37, close: 31.62, volume: 22979513 },
{ time: new Date(2013, 7, 21), open: 31.61, high: 32.01, low: 31.54, close: 31.61, volume: 37409095 },
{ time: new Date(2013, 7, 22), open: 32.18, high: 32.49, low: 32.10, close: 32.39, volume: 31169898 },
{ time: new Date(2013, 7, 23), open: 35.17, high: 35.20, low: 34.00, close: 34.75, volume: 225493737 },
{ time: new Date(2013, 7, 26), open: 34.40, high: 34.67, low: 34.03, close: 34.15, volume: 72786745 },
{ time: new Date(2013, 7, 27), open: 33.52, high: 34.10, low: 33.15, close: 33.26, volume: 58522264 },
{ time: new Date(2013, 7, 28), open: 33.39, high: 33.60, low: 33.00, close: 33.02, volume: 44262716 },
{ time: new Date(2013, 7, 29), open: 32.93, high: 33.60, low: 32.80, close: 33.55, volume: 45284632 },
{ time: new Date(2013, 7, 30), open: 33.37, high: 33.48, low: 33.09, close: 33.40, volume: 42784642 },
{ time: new Date(2013, 8, 3), open: 31.75, high: 32.07, low: 31.29, close: 31.88, volume: 154506984 },
{ time: new Date(2013, 8, 4), open: 31.39, high: 31.47, low: 31.11, close: 31.20, volume: 142320588 },
{ time: new Date(2013, 8, 5), open: 31.10, high: 31.44, low: 30.95, close: 31.24, volume: 71644891 },
{ time: new Date(2013, 8, 6), open: 31.31, high: 31.39, low: 31.13, close: 31.15, volume: 75439554 },
{ time: new Date(2013, 8, 9), open: 31.22, high: 31.79, low: 31.20, close: 31.66, volume: 49628450 },
{ time: new Date(2013, 8, 10), open: 31.90, high: 32.40, low: 31.79, close: 32.39, volume: 56887967 },
{ time: new Date(2013, 8, 11), open: 32.57, high: 32.93, low: 32.53, close: 32.74, volume: 39041151 },
{ time: new Date(2013, 8, 12), open: 32.72, high: 32.78, low: 32.59, close: 32.69, volume: 32867691 },
{ time: new Date(2013, 8, 13), open: 32.77, high: 33.07, low: 32.50, close: 33.03, volume: 40905938 },
{ time: new Date(2013, 8, 16), open: 33.38, high: 33.50, low: 32.73, close: 32.80, volume: 55017879 },
{ time: new Date(2013, 8, 17), open: 33.42, high: 33.47, low: 32.90, close: 32.93, volume: 84716461 },
{ time: new Date(2013, 8, 18), open: 32.99, high: 33.40, low: 32.83, close: 33.32, volume: 64103344 },
{ time: new Date(2013, 8, 19), open: 33.48, high: 33.68, low: 33.32, close: 33.64, volume: 42026553 },
{ time: new Date(2013, 8, 20), open: 33.41, high: 33.48, low: 32.68, close: 32.79, volume: 102904859 },
{ time: new Date(2013, 8, 23), open: 32.54, high: 32.97, low: 32.50, close: 32.74, volume: 39826261 },
{ time: new Date(2013, 8, 24), open: 32.87, high: 32.87, low: 32.15, close: 32.46, volume: 40684948 },
{ time: new Date(2013, 8, 25), open: 32.49, high: 32.80, low: 32.40, close: 32.50, volume: 28907426 },
{ time: new Date(2013, 8, 26), open: 32.64, high: 33.00, low: 32.59, close: 32.77, volume: 28503917 },
{ time: new Date(2013, 8, 27), open: 32.88, high: 33.75, low: 32.87, close: 33.27, volume: 55347903 },
{ time: new Date(2013, 8, 30), open: 33.00, high: 33.31, low: 32.70, close: 33.28, volume: 39839541 },
{ time: new Date(2013, 9, 1), open: 33.35, high: 33.61, low: 33.30, close: 33.58, volume: 36718733 },
{ time: new Date(2013, 9, 2), open: 33.36, high: 34.03, low: 33.29, close: 33.92, volume: 46946813 },
{ time: new Date(2013, 9, 3), open: 33.88, high: 34.00, low: 33.42, close: 33.86, volume: 38707452 },
{ time: new Date(2013, 9, 4), open: 33.69, high: 33.99, low: 33.62, close: 33.88, volume: 33008107 },
{ time: new Date(2013, 9, 7), open: 33.60, high: 33.71, low: 33.20, close: 33.30, volume: 35069279 },
{ time: new Date(2013, 9, 8), open: 33.31, high: 33.33, low: 32.80, close: 33.01, volume: 41017586 },
{ time: new Date(2013, 9, 9), open: 33.07, high: 33.35, low: 32.96, close: 33.07, volume: 35878559 },
{ time: new Date(2013, 9, 10), open: 33.31, high: 33.89, low: 33.26, close: 33.76, volume: 42875141 },
{ time: new Date(2013, 9, 11), open: 33.68, high: 34.14, low: 33.68, close: 34.13, volume: 30033336 },
{ time: new Date(2013, 9, 14), open: 33.90, high: 34.50, low: 33.78, close: 34.45, volume: 27757870 },
{ time: new Date(2013, 9, 15), open: 34.67, high: 34.99, low: 34.47, close: 34.49, volume: 47107657 },
{ time: new Date(2013, 9, 16), open: 34.60, high: 34.90, low: 34.56, close: 34.64, volume: 35111593 },
{ time: new Date(2013, 9, 17), open: 34.45, high: 34.99, low: 34.37, close: 34.92, volume: 31359198 },
{ time: new Date(2013, 9, 18), open: 34.82, high: 34.99, low: 34.33, close: 34.96, volume: 41811699 },
{ time: new Date(2013, 9, 21), open: 34.98, high: 35.20, low: 34.91, close: 34.99, volume: 27436505 },
{ time: new Date(2013, 9, 22), open: 35.02, high: 35.10, low: 34.52, close: 34.58, volume: 40438546 },
{ time: new Date(2013, 9, 23), open: 34.35, high: 34.49, low: 33.67, close: 33.76, volume: 58600499 },
{ time: new Date(2013, 9, 24), open: 33.82, high: 34.10, low: 33.57, close: 33.72, volume: 53209728 },
{ time: new Date(2013, 9, 25), open: 35.88, high: 36.29, low: 35.47, close: 35.73, volume: 113493954 },
{ time: new Date(2013, 9, 28), open: 35.61, high: 35.73, low: 35.27, close: 35.57, volume: 38383594 },
{ time: new Date(2013, 9, 29), open: 35.63, high: 35.72, low: 35.26, close: 35.52, volume: 31702613 },
{ time: new Date(2013, 9, 30), open: 35.53, high: 35.79, low: 35.43, close: 35.54, volume: 37002061 },
{ time: new Date(2013, 9, 31), open: 35.66, high: 35.69, low: 35.34, close: 35.40, volume: 41689563 },
{ time: new Date(2013, 10, 1), open: 35.67, high: 35.69, low: 35.39, close: 35.52, volume: 40271887 },
{ time: new Date(2013, 10, 4), open: 35.59, high: 35.98, low: 35.55, close: 35.94, volume: 28061873 },
{ time: new Date(2013, 10, 5), open: 35.79, high: 36.71, low: 35.77, close: 36.64, volume: 51681868 },
{ time: new Date(2013, 10, 6), open: 37.24, high: 38.22, low: 37.06, close: 38.18, volume: 88948830 },
{ time: new Date(2013, 10, 7), open: 37.96, high: 38.01, low: 37.43, close: 37.50, volume: 60445258 },
{ time: new Date(2013, 10, 8), open: 37.67, high: 37.78, low: 37.34, close: 37.78, volume: 36743157 },
{ time: new Date(2013, 10, 11), open: 37.69, high: 37.78, low: 37.36, close: 37.59, volume: 26872537 },
{ time: new Date(2013, 10, 12), open: 37.38, high: 37.60, low: 37.20, close: 37.36, volume: 31651589 },
{ time: new Date(2013, 10, 13), open: 36.98, high: 38.16, low: 36.90, close: 38.16, volume: 44957611 },
{ time: new Date(2013, 10, 14), open: 37.87, high: 38.13, low: 37.72, close: 38.02, volume: 46186577 },
{ time: new Date(2013, 10, 15), open: 37.95, high: 38.02, low: 37.72, close: 37.84, volume: 50602034 },
{ time: new Date(2013, 10, 18), open: 37.35, high: 37.58, low: 37.07, close: 37.20, volume: 53277485 },
{ time: new Date(2013, 10, 19), open: 36.85, high: 37.23, low: 36.67, close: 36.74, volume: 44274987 },
{ time: new Date(2013, 10, 20), open: 36.92, high: 37.41, low: 36.86, close: 37.08, volume: 32231827 },
{ time: new Date(2013, 10, 21), open: 37.27, high: 37.53, low: 37.26, close: 37.40, volume: 23064699 },
{ time: new Date(2013, 10, 22), open: 37.52, high: 37.68, low: 37.33, close: 37.57, volume: 27981996 },
{ time: new Date(2013, 10, 25), open: 37.93, high: 37.95, low: 37.57, close: 37.64, volume: 30648148 },
{ time: new Date(2013, 10, 26), open: 37.57, high: 37.65, low: 37.35, close: 37.35, volume: 34468069 },
{ time: new Date(2013, 10, 27), open: 37.57, high: 37.76, low: 37.49, close: 37.60, volume: 26002050 },
{ time: new Date(2013, 10, 29), open: 37.82, high: 38.29, low: 37.82, close: 38.13, volume: 22090428 },
{ time: new Date(2013, 11, 2), open: 38.09, high: 38.78, low: 38.06, close: 38.45, volume: 42950373 },
{ time: new Date(2013, 11, 3), open: 38.14, high: 38.49, low: 38.08, close: 38.31, volume: 52109760 },
{ time: new Date(2013, 11, 4), open: 38.21, high: 38.98, low: 38.12, close: 38.94, volume: 51983578 },
{ time: new Date(2013, 11, 5), open: 38.85, high: 38.88, low: 37.18, close: 38.00, volume: 116313834 },
{ time: new Date(2013, 11, 6), open: 38.42, high: 38.55, low: 37.99, close: 38.36, volume: 36457292 },
{ time: new Date(2013, 11, 9), open: 38.56, high: 38.87, low: 38.37, close: 38.70, volume: 30286015 },
{ time: new Date(2013, 11, 10), open: 38.58, high: 38.90, low: 38.02, close: 38.11, volume: 37828593 },
{ time: new Date(2013, 11, 11), open: 37.71, high: 38.30, low: 37.39, close: 37.61, volume: 39853379 },
{ time: new Date(2013, 11, 12), open: 37.60, high: 37.64, low: 37.18, close: 37.22, volume: 36012761 },
{ time: new Date(2013, 11, 13), open: 37.43, high: 37.45, low: 36.62, close: 36.69, volume: 40074360 },
{ time: new Date(2013, 11, 16), open: 36.73, high: 37.00, low: 36.54, close: 36.88, volume: 31734515 },
{ time: new Date(2013, 11, 17), open: 36.65, high: 37.11, low: 36.33, close: 36.52, volume: 45687679 },
{ time: new Date(2013, 11, 18), open: 36.36, high: 36.60, low: 35.53, close: 36.58, volume: 63192067 },
{ time: new Date(2013, 11, 19), open: 36.52, high: 36.55, low: 36.08, close: 36.25, volume: 34157264 },
{ time: new Date(2013, 11, 20), open: 36.25, high: 36.93, low: 36.18, close: 36.80, volume: 62650324 },
{ time: new Date(2013, 11, 23), open: 36.81, high: 36.89, low: 36.55, close: 36.62, volume: 25128740 },
{ time: new Date(2013, 11, 24), open: 36.72, high: 37.17, low: 36.64, close: 37.08, volume: 14242997 },
{ time: new Date(2013, 11, 26), open: 37.20, high: 37.49, low: 37.17, close: 37.44, volume: 17614984 },
{ time: new Date(2013, 11, 27), open: 37.58, high: 37.62, low: 37.17, close: 37.29, volume: 14563533 },
{ time: new Date(2013, 11, 30), open: 37.22, high: 37.38, low: 36.90, close: 37.29, volume: 16290475 },
{ time: new Date(2013, 11, 31), open: 37.40, high: 37.58, low: 37.22, close: 37.41, volume: 17505770 },
{ time: new Date(2014, 0, 2), open: 37.35, high: 37.40, low: 37.10, close: 37.16, volume: 30643745 },
{ time: new Date(2014, 0, 3), open: 37.20, high: 37.22, low: 36.60, close: 36.91, volume: 31134795 },
{ time: new Date(2014, 0, 6), open: 36.85, high: 36.89, low: 36.11, close: 36.13, volume: 43615035 },
{ time: new Date(2014, 0, 7), open: 36.32, high: 36.49, low: 36.21, close: 36.41, volume: 35924726 },
{ time: new Date(2014, 0, 8), open: 36.00, high: 36.14, low: 35.58, close: 35.76, volume: 59979542 },
{ time: new Date(2014, 0, 9), open: 35.88, high: 35.91, low: 35.40, close: 35.53, volume: 36520448 },
{ time: new Date(2014, 0, 10), open: 35.90, high: 36.15, low: 35.75, close: 36.04, volume: 40558766 },
{ time: new Date(2014, 0, 13), open: 35.99, high: 36.02, low: 34.83, close: 34.98, volume: 45923872 },
{ time: new Date(2014, 0, 14), open: 34.73, high: 35.88, low: 34.63, close: 35.78, volume: 41627325 },
{ time: new Date(2014, 0, 15), open: 35.90, high: 36.79, low: 35.85, close: 36.76, volume: 44909545 },
{ time: new Date(2014, 0, 16), open: 36.69, high: 37.00, low: 36.31, close: 36.89, volume: 38035708 },
{ time: new Date(2014, 0, 17), open: 36.83, high: 36.83, low: 36.15, close: 36.38, volume: 46298736 },
{ time: new Date(2014, 0, 21), open: 36.82, high: 36.82, low: 36.06, close: 36.17, volume: 31578979 },
{ time: new Date(2014, 0, 22), open: 36.26, high: 36.32, low: 35.75, close: 35.93, volume: 21965266 },
{ time: new Date(2014, 0, 23), open: 36.09, high: 36.13, low: 35.52, close: 36.06, volume: 44515126 },
{ time: new Date(2014, 0, 24), open: 37.45, high: 37.55, low: 36.53, close: 36.80, volume: 77051806 },
{ time: new Date(2014, 0, 27), open: 36.87, high: 36.89, low: 35.98, close: 36.03, volume: 44485767 },
{ time: new Date(2014, 0, 28), open: 36.12, high: 36.39, low: 35.75, close: 36.27, volume: 36225755 },
{ time: new Date(2014, 0, 29), open: 35.98, high: 36.88, low: 35.90, close: 36.66, volume: 52790351 },
{ time: new Date(2014, 0, 30), open: 36.79, high: 36.88, low: 36.23, close: 36.86, volume: 35111959 },
{ time: new Date(2014, 0, 31), open: 36.95, high: 37.89, low: 36.56, close: 37.84, volume: 93190755 },
{ time: new Date(2014, 1, 3), open: 37.74, high: 37.98, low: 36.43, close: 36.48, volume: 64102391 },
{ time: new Date(2014, 1, 4), open: 36.97, high: 37.19, low: 36.25, close: 36.35, volume: 55526924 },
{ time: new Date(2014, 1, 5), open: 36.29, high: 36.47, low: 35.80, close: 35.82, volume: 55841097 },
{ time: new Date(2014, 1, 6), open: 35.80, high: 36.25, low: 35.69, close: 36.18, volume: 35380994 },
{ time: new Date(2014, 1, 7), open: 36.32, high: 36.59, low: 36.01, close: 36.56, volume: 33348008 },
{ time: new Date(2014, 1, 10), open: 36.63, high: 36.80, low: 36.29, close: 36.80, volume: 26782083 },
{ time: new Date(2014, 1, 11), open: 36.88, high: 37.26, low: 36.86, close: 37.18, volume: 32164989 },
{ time: new Date(2014, 1, 12), open: 37.35, high: 37.60, low: 37.30, close: 37.47, volume: 27055869 },
{ time: new Date(2014, 1, 13), open: 37.33, high: 37.86, low: 37.33, close: 37.61, volume: 37647772 },
{ time: new Date(2014, 1, 14), open: 37.39, high: 37.78, low: 37.33, close: 37.62, volume: 42986738 },
{ time: new Date(2014, 1, 18), open: 37.63, high: 37.78, low: 37.41, close: 37.42, volume: 32839707 },
{ time: new Date(2014, 1, 19), open: 37.22, high: 37.75, low: 37.21, close: 37.51, volume: 29794084 },
{ time: new Date(2014, 1, 20), open: 37.57, high: 37.87, low: 37.40, close: 37.75, volume: 27541038 },
{ time: new Date(2014, 1, 21), open: 37.94, high: 38.35, low: 37.86, close: 37.98, volume: 38030656 },
{ time: new Date(2014, 1, 24), open: 37.69, high: 37.98, low: 37.54, close: 37.69, volume: 32143395 },
{ time: new Date(2014, 1, 25), open: 37.61, high: 37.85, low: 37.35, close: 37.54, volume: 30867657 },
{ time: new Date(2014, 1, 26), open: 37.58, high: 37.74, low: 37.19, close: 37.47, volume: 41042629 },
{ time: new Date(2014, 1, 27), open: 37.45, high: 37.89, low: 37.23, close: 37.86, volume: 33919024 },
{ time: new Date(2014, 1, 28), open: 37.98, high: 38.46, low: 37.82, close: 38.31, volume: 41217028 },
{ time: new Date(2014, 2, 3), open: 37.92, high: 38.13, low: 37.50, close: 37.78, volume: 29726792 },
{ time: new Date(2014, 2, 4), open: 38.20, high: 38.48, low: 38.07, close: 38.41, volume: 26868337 },
{ time: new Date(2014, 2, 5), open: 38.25, high: 38.27, low: 37.93, close: 38.11, volume: 20520432 },
{ time: new Date(2014, 2, 6), open: 38.14, high: 38.24, low: 37.89, close: 38.15, volume: 23605310 },
{ time: new Date(2014, 2, 7), open: 38.28, high: 38.36, low: 37.69, close: 37.90, volume: 26596635 },
{ time: new Date(2014, 2, 10), open: 37.99, high: 38.01, low: 37.72, close: 37.82, volume: 19007850 },
{ time: new Date(2014, 2, 11), open: 37.87, high: 38.23, low: 37.72, close: 38.02, volume: 25218133 },
{ time: new Date(2014, 2, 12), open: 37.80, high: 38.43, low: 37.79, close: 38.27, volume: 30496295 },
{ time: new Date(2014, 2, 13), open: 38.42, high: 38.45, low: 37.64, close: 37.89, volume: 32169650 },
{ time: new Date(2014, 2, 14), open: 37.65, high: 38.14, low: 37.51, close: 37.70, volume: 27195638 },
{ time: new Date(2014, 2, 17), open: 37.90, high: 38.41, low: 37.79, close: 38.05, volume: 20479610 },
{ time: new Date(2014, 2, 18), open: 38.26, high: 39.90, low: 38.22, close: 39.55, volume: 64063866 },
{ time: new Date(2014, 2, 19), open: 39.47, high: 39.55, low: 38.91, close: 39.27, volume: 35597241 },
{ time: new Date(2014, 2, 20), open: 39.25, high: 40.65, low: 39.24, close: 40.33, volume: 59269801 },
{ time: new Date(2014, 2, 21), open: 40.72, high: 40.94, low: 40.01, close: 40.16, volume: 80731942 },
{ time: new Date(2014, 2, 24), open: 40.34, high: 40.64, low: 39.86, close: 40.50, volume: 46098374 },
{ time: new Date(2014, 2, 25), open: 40.66, high: 40.99, low: 39.96, close: 40.34, volume: 43193147 },
{ time: new Date(2014, 2, 26), open: 40.48, high: 40.70, low: 39.60, close: 39.79, volume: 41982966 },
{ time: new Date(2014, 2, 27), open: 39.74, high: 39.97, low: 39.34, close: 39.36, volume: 35369170 },
{ time: new Date(2014, 2, 28), open: 39.79, high: 40.64, low: 39.68, close: 40.30, volume: 43472747 },
{ time: new Date(2014, 2, 31), open: 40.43, high: 41.50, low: 40.40, close: 40.99, volume: 46886284 },
{ time: new Date(2014, 3, 1), open: 41.15, high: 41.59, low: 41.07, close: 41.42, volume: 32610395 },
{ time: new Date(2014, 3, 2), open: 41.44, high: 41.66, low: 41.17, close: 41.35, volume: 28666682 },
{ time: new Date(2014, 3, 3), open: 41.29, high: 41.29, low: 40.71, close: 41.01, volume: 30139567 },
{ time: new Date(2014, 3, 4), open: 41.25, high: 41.39, low: 39.64, close: 39.87, volume: 51409573 },
{ time: new Date(2014, 3, 7), open: 39.96, high: 40.27, low: 39.74, close: 39.80, volume: 37559615 },
{ time: new Date(2014, 3, 8), open: 39.75, high: 39.93, low: 39.20, close: 39.82, volume: 35919609 },
{ time: new Date(2014, 3, 9), open: 39.93, high: 40.55, low: 39.88, close: 40.47, volume: 27398687 },
{ time: new Date(2014, 3, 10), open: 40.44, high: 40.69, low: 39.09, close: 39.36, volume: 45960848 },
{ time: new Date(2014, 3, 11), open: 39.00, high: 39.79, low: 39.00, close: 39.21, volume: 34333298 },
{ time: new Date(2014, 3, 14), open: 39.11, high: 39.41, low: 38.90, close: 39.18, volume: 32006651 },
{ time: new Date(2014, 3, 15), open: 39.34, high: 39.96, low: 39.05, close: 39.75, volume: 33978673 },
{ time: new Date(2014, 3, 16), open: 40.06, high: 40.42, low: 39.90, close: 40.40, volume: 30616304 },
{ time: new Date(2014, 3, 17), open: 40.01, high: 40.20, low: 39.51, close: 40.01, volume: 36689399 },
{ time: new Date(2014, 3, 21), open: 40.13, high: 40.15, low: 39.79, close: 39.94, volume: 22222222 },
{ time: new Date(2014, 3, 22), open: 39.96, high: 40.14, low: 39.83, close: 39.99, volume: 27057271 },
{ time: new Date(2014, 3, 23), open: 39.99, high: 39.99, low: 39.47, close: 39.69, volume: 24602781 },
{ time: new Date(2014, 3, 24), open: 39.74, high: 39.97, low: 39.30, close: 39.86, volume: 42381594 },
{ time: new Date(2014, 3, 25), open: 40.29, high: 40.68, low: 39.75, close: 39.91, volume: 56883812 },
{ time: new Date(2014, 3, 28), open: 40.14, high: 41.29, low: 40.09, close: 40.87, volume: 50610208 },
{ time: new Date(2014, 3, 29), open: 41.10, high: 41.19, low: 40.39, close: 40.51, volume: 29637370 },
{ time: new Date(2014, 3, 30), open: 40.40, high: 40.50, low: 40.17, close: 40.40, volume: 35464148 },
{ time: new Date(2014, 4, 1), open: 40.24, high: 40.36, low: 39.95, close: 40.00, volume: 28791455 },
{ time: new Date(2014, 4, 2), open: 40.31, high: 40.34, low: 39.66, close: 39.69, volume: 43417914 },
{ time: new Date(2014, 4, 5), open: 39.52, high: 39.64, low: 39.30, close: 39.43, volume: 22460928 },
{ time: new Date(2014, 4, 6), open: 39.29, high: 39.35, low: 38.95, close: 39.06, volume: 27112373 },
{ time: new Date(2014, 4, 7), open: 39.22, high: 39.51, low: 38.51, close: 39.42, volume: 41749497 },
{ time: new Date(2014, 4, 8), open: 39.34, high: 39.90, low: 38.97, close: 39.64, volume: 32123032 },
{ time: new Date(2014, 4, 9), open: 39.54, high: 39.85, low: 39.37, close: 39.54, volume: 29647646 },
{ time: new Date(2014, 4, 12), open: 39.74, high: 40.02, low: 39.65, close: 39.97, volume: 22787185 },
{ time: new Date(2014, 4, 13), open: 39.92, high: 40.50, low: 39.85, close: 40.42, volume: 27004768 },
{ time: new Date(2014, 4, 14), open: 40.30, high: 40.45, low: 40.05, close: 40.24, volume: 18818711 },
{ time: new Date(2014, 4, 15), open: 40.09, high: 40.40, low: 39.51, close: 39.60, volume: 37793243 },
{ time: new Date(2014, 4, 16), open: 39.67, high: 39.84, low: 39.27, close: 39.83, volume: 29868272 },
{ time: new Date(2014, 4, 19), open: 39.61, high: 39.82, low: 39.46, close: 39.75, volume: 24537438 },
{ time: new Date(2014, 4, 20), open: 39.68, high: 39.94, low: 39.46, close: 39.68, volume: 21322341 },
{ time: new Date(2014, 4, 21), open: 39.80, high: 40.35, low: 39.74, close: 40.35, volume: 22399392 },
{ time: new Date(2014, 4, 22), open: 40.29, high: 40.35, low: 39.85, close: 40.10, volume: 20202485 },
{ time: new Date(2014, 4, 23), open: 40.37, high: 40.37, low: 40.00, close: 40.12, volume: 18020866 },
{ time: new Date(2014, 4, 27), open: 40.26, high: 40.26, low: 39.81, close: 40.19, volume: 26161164 },
{ time: new Date(2014, 4, 28), open: 40.14, high: 40.19, low: 39.82, close: 40.01, volume: 25711565 },
{ time: new Date(2014, 4, 29), open: 40.15, high: 40.35, low: 39.91, close: 40.34, volume: 19893872 },
{ time: new Date(2014, 4, 30), open: 40.45, high: 40.97, low: 40.25, close: 40.94, volume: 34575579 },
{ time: new Date(2014, 5, 2), open: 40.95, high: 41.09, low: 40.68, close: 40.79, volume: 18504300 },
{ time: new Date(2014, 5, 3), open: 40.60, high: 40.68, low: 40.25, close: 40.29, volume: 18071096 },
{ time: new Date(2014, 5, 4), open: 40.21, high: 40.37, low: 39.86, close: 40.32, volume: 23210341 },
{ time: new Date(2014, 5, 5), open: 40.59, high: 41.25, low: 40.40, close: 41.21, volume: 31865213 },
{ time: new Date(2014, 5, 6), open: 41.48, high: 41.66, low: 41.24, close: 41.48, volume: 24060542 },
{ time: new Date(2014, 5, 9), open: 41.39, high: 41.48, low: 41.02, close: 41.27, volume: 15019425 },
{ time: new Date(2014, 5, 10), open: 41.03, high: 41.16, low: 40.86, close: 41.11, volume: 15117689 },
{ time: new Date(2014, 5, 11), open: 40.93, high: 41.07, low: 40.76, close: 40.86, volume: 18039990 },
{ time: new Date(2014, 5, 12), open: 40.81, high: 40.88, low: 40.29, close: 40.58, volume: 29823030 },
{ time: new Date(2014, 5, 13), open: 41.10, high: 41.56, low: 40.86, close: 41.23, volume: 26310697 },
{ time: new Date(2014, 5, 16), open: 41.04, high: 41.61, low: 41.04, close: 41.50, volume: 24205297 },
{ time: new Date(2014, 5, 17), open: 41.29, high: 41.91, low: 40.34, close: 41.68, volume: 22518630 },
{ time: new Date(2014, 5, 18), open: 41.60, high: 41.74, low: 41.18, close: 41.65, volume: 27097228 },
{ time: new Date(2014, 5, 19), open: 41.57, high: 41.77, low: 41.33, close: 41.51, volume: 19837767 },
{ time: new Date(2014, 5, 20), open: 41.44, high: 41.83, low: 41.38, close: 41.68, volume: 47765407 },
{ time: new Date(2014, 5, 23), open: 41.73, high: 42.00, low: 41.69, close: 41.99, volume: 18743905 },
{ time: new Date(2014, 5, 24), open: 41.83, high: 41.94, low: 41.56, close: 41.74, volume: 26518274 },
{ time: new Date(2014, 5, 25), open: 41.70, high: 42.05, low: 41.46, close: 42.03, volume: 20051576 },
{ time: new Date(2014, 5, 26), open: 41.93, high: 41.94, low: 41.43, close: 41.72, volume: 23604409 },
{ time: new Date(2014, 5, 27), open: 41.61, high: 42.29, low: 41.51, close: 42.25, volume: 74641945 },
{ time: new Date(2014, 5, 30), open: 42.17, high: 42.21, low: 41.70, close: 41.70, volume: 30805472 },
{ time: new Date(2014, 6, 1), open: 41.86, high: 42.15, low: 41.69, close: 41.87, volume: 26922597 },
{ time: new Date(2014, 6, 2), open: 41.73, high: 41.90, low: 41.53, close: 41.90, volume: 20208526 },
{ time: new Date(2014, 6, 3), open: 41.91, high: 41.99, low: 41.56, close: 41.80, volume: 15969310 },
{ time: new Date(2014, 6, 7), open: 41.75, high: 42.12, low: 41.71, close: 41.99, volume: 21953619 },
{ time: new Date(2014, 6, 8), open: 41.87, high: 42.00, low: 41.61, close: 41.78, volume: 31218208 },
{ time: new Date(2014, 6, 9), open: 41.98, high: 41.99, low: 41.53, close: 41.67, volume: 18445910 },
{ time: new Date(2014, 6, 10), open: 41.37, high: 42.00, low: 41.05, close: 41.68, volume: 21856832 },
{ time: new Date(2014, 6, 11), open: 41.70, high: 42.09, low: 41.48, close: 42.09, volume: 24087374 },
{ time: new Date(2014, 6, 14), open: 42.22, high: 42.45, low: 42.04, close: 42.14, volume: 21882943 },
{ time: new Date(2014, 6, 15), open: 42.33, high: 42.47, low: 42.03, close: 42.45, volume: 28758961 },
{ time: new Date(2014, 6, 16), open: 42.51, high: 44.31, low: 42.48, close: 44.08, volume: 63322372 },
{ time: new Date(2014, 6, 17), open: 45.45, high: 45.71, low: 44.25, close: 44.53, volume: 82180263 },
{ time: new Date(2014, 6, 18), open: 44.65, high: 44.84, low: 44.25, close: 44.69, volume: 43407490 },
{ time: new Date(2014, 6, 21), open: 44.56, high: 45.16, low: 44.22, close: 44.84, volume: 37604378 },
{ time: new Date(2014, 6, 22), open: 45.00, high: 45.15, low: 44.59, close: 44.83, volume: 43095820 },
{ time: new Date(2014, 6, 23), open: 45.45, high: 45.45, low: 44.62, close: 44.87, volume: 52363948 },
{ time: new Date(2014, 6, 24), open: 44.93, high: 45.00, low: 44.32, close: 44.40, volume: 30725348 },
{ time: new Date(2014, 6, 25), open: 44.30, high: 44.66, low: 44.30, close: 44.50, volume: 26737724 },
{ time: new Date(2014, 6, 28), open: 44.36, high: 44.51, low: 43.93, close: 43.97, volume: 29687677 },
{ time: new Date(2014, 6, 29), open: 43.91, high: 44.09, low: 43.64, close: 43.88, volume: 27764099 },
{ time: new Date(2014, 6, 30), open: 44.07, high: 44.10, low: 43.29, close: 43.58, volume: 31925735 },
{ time: new Date(2014, 6, 31), open: 43.38, high: 43.69, low: 43.08, close: 43.16, volume: 31540882 },
{ time: new Date(2014, 7, 1), open: 43.21, high: 43.25, low: 42.60, close: 42.86, volume: 31171094 },
{ time: new Date(2014, 7, 4), open: 42.97, high: 43.47, low: 42.81, close: 43.37, volume: 34277387 },
{ time: new Date(2014, 7, 5), open: 43.37, high: 43.46, low: 42.83, close: 43.08, volume: 26267500 },
{ time: new Date(2014, 7, 6), open: 42.74, high: 43.17, low: 42.21, close: 42.74, volume: 24633966 },
{ time: new Date(2014, 7, 7), open: 42.84, high: 43.45, low: 42.65, close: 43.23, volume: 30315183 },
{ time: new Date(2014, 7, 8), open: 43.23, high: 43.32, low: 42.91, close: 43.20, volume: 28943024 },
{ time: new Date(2014, 7, 11), open: 43.26, high: 43.45, low: 43.02, close: 43.20, volume: 20351600 },
{ time: new Date(2014, 7, 12), open: 43.04, high: 43.59, low: 43.00, close: 43.52, volume: 21433589 },
{ time: new Date(2014, 7, 13), open: 43.68, high: 44.18, low: 43.52, close: 44.08, volume: 22889484 },
{ time: new Date(2014, 7, 14), open: 44.08, high: 44.42, low: 44.01, close: 44.27, volume: 19313194 },
{ time: new Date(2014, 7, 15), open: 44.58, high: 44.90, low: 44.40, close: 44.79, volume: 41611308 },
{ time: new Date(2014, 7, 18), open: 44.94, high: 45.11, low: 44.68, close: 45.11, volume: 26895359 },
{ time: new Date(2014, 7, 19), open: 44.97, high: 45.34, low: 44.83, close: 45.33, volume: 28139494 },
{ time: new Date(2014, 7, 20), open: 45.34, high: 45.40, low: 44.90, close: 44.95, volume: 24770487 },
{ time: new Date(2014, 7, 21), open: 44.84, high: 45.25, low: 44.83, close: 45.22, volume: 22285502 },
{ time: new Date(2014, 7, 22), open: 45.35, high: 45.47, low: 45.07, close: 45.15, volume: 18294741 },
{ time: new Date(2014, 7, 25), open: 45.40, high: 45.44, low: 45.04, close: 45.17, volume: 16909999 },
{ time: new Date(2014, 7, 26), open: 45.31, high: 45.40, low: 44.94, close: 45.00, volume: 14877669 },
{ time: new Date(2014, 7, 27), open: 44.90, high: 45.00, low: 44.76, close: 44.87, volume: 21287931 },
{ time: new Date(2014, 7, 28), open: 44.75, high: 44.98, low: 44.61, close: 44.88, volume: 17657643 },
{ time: new Date(2014, 7, 29), open: 45.09, high: 45.44, low: 44.86, close: 45.43, volume: 21608625 },
{ time: new Date(2014, 8, 2), open: 45.43, high: 45.46, low: 44.85, close: 45.09, volume: 22976775 },
{ time: new Date(2014, 8, 3), open: 44.53, high: 45.11, low: 44.53, close: 44.96, volume: 33689341 },
{ time: new Date(2014, 8, 4), open: 44.74, high: 45.27, low: 44.72, close: 45.26, volume: 26478082 },
{ time: new Date(2014, 8, 5), open: 45.11, high: 45.93, low: 45.11, close: 45.91, volume: 36939360 },
{ time: new Date(2014, 8, 8), open: 46.02, high: 46.80, low: 45.99, close: 46.47, volume: 45736730 },
{ time: new Date(2014, 8, 9), open: 46.47, high: 46.97, low: 46.42, close: 46.76, volume: 40302386 },
{ time: new Date(2014, 8, 10), open: 46.82, high: 46.94, low: 46.28, close: 46.84, volume: 27304409 },
{ time: new Date(2014, 8, 11), open: 46.74, high: 47.00, low: 46.47, close: 47.00, volume: 29216560 },
{ time: new Date(2014, 8, 12), open: 46.91, high: 47.02, low: 46.60, close: 46.70, volume: 38247122 },
{ time: new Date(2014, 8, 15), open: 46.54, high: 46.71, low: 46.10, close: 46.24, volume: 37667644 },
{ time: new Date(2014, 8, 16), open: 46.39, high: 46.85, low: 46.29, close: 46.76, volume: 27910571 },
{ time: new Date(2014, 8, 17), open: 46.26, high: 46.69, low: 46.23, close: 46.52, volume: 38311924 },
{ time: new Date(2014, 8, 18), open: 46.59, high: 46.83, low: 46.46, close: 46.68, volume: 35556632 },
{ time: new Date(2014, 8, 19), open: 46.81, high: 47.57, low: 46.60, close: 47.52, volume: 202526536 },
{ time: new Date(2014, 8, 22), open: 47.30, high: 47.38, low: 46.98, close: 47.06, volume: 38686091 },
{ time: new Date(2014, 8, 23), open: 46.85, high: 46.98, low: 46.47, close: 46.56, volume: 33431078 },
{ time: new Date(2014, 8, 24), open: 46.63, high: 47.11, low: 46.34, close: 47.08, volume: 26582713 },
{ time: new Date(2014, 8, 25), open: 46.88, high: 47.09, low: 46.03, close: 46.04, volume: 33077385 },
{ time: new Date(2014, 8, 26), open: 45.93, high: 46.62, low: 45.76, close: 46.41, volume: 27078764 },
{ time: new Date(2014, 8, 29), open: 45.98, high: 46.56, low: 45.76, close: 46.44, volume: 26090980 },
{ time: new Date(2014, 8, 30), open: 46.37, high: 46.48, low: 46.01, close: 46.36, volume: 33033086 },
{ time: new Date(2014, 9, 1), open: 46.27, high: 46.53, low: 45.84, close: 45.90, volume: 38088355 },
{ time: new Date(2014, 9, 2), open: 45.83, high: 46.10, low: 45.64, close: 45.76, volume: 25119508 },
{ time: new Date(2014, 9, 3), open: 45.98, high: 46.30, low: 45.61, close: 46.09, volume: 32453273 },
{ time: new Date(2014, 9, 6), open: 46.12, high: 46.30, low: 45.92, close: 46.09, volume: 20603960 },
{ time: new Date(2014, 9, 7), open: 45.86, high: 45.93, low: 45.42, close: 45.53, volume: 25724544 },
{ time: new Date(2014, 9, 8), open: 45.48, high: 46.89, low: 45.34, close: 46.78, volume: 33030972 },
{ time: new Date(2014, 9, 9), open: 46.50, high: 46.80, low: 45.74, close: 45.85, volume: 34426595 },
{ time: new Date(2014, 9, 10), open: 45.60, high: 46.12, low: 43.95, close: 44.03, volume: 51978146 },
{ time: new Date(2014, 9, 13), open: 43.82, high: 44.56, low: 43.49, close: 43.65, volume: 37100207 },
{ time: new Date(2014, 9, 14), open: 43.87, high: 44.38, low: 43.56, close: 43.73, volume: 38120558 },
{ time: new Date(2014, 9, 15), open: 43.00, high: 43.39, low: 42.10, close: 43.22, volume: 60220961 },
{ time: new Date(2014, 9, 16), open: 42.53, high: 43.08, low: 42.22, close: 42.74, volume: 49040989 },
{ time: new Date(2014, 9, 17), open: 43.20, high: 43.94, low: 42.79, close: 43.63, volume: 40683346 },
{ time: new Date(2014, 9, 20), open: 43.06, high: 44.14, low: 42.81, close: 44.08, volume: 34530887 },
{ time: new Date(2014, 9, 21), open: 44.36, high: 44.98, low: 44.19, close: 44.88, volume: 36433824 },
{ time: new Date(2014, 9, 22), open: 45.00, high: 45.07, low: 44.22, close: 44.38, volume: 33579817 },
{ time: new Date(2014, 9, 23), open: 44.62, high: 45.44, low: 44.53, close: 45.02, volume: 45451869 },
{ time: new Date(2014, 9, 24), open: 46.83, high: 46.90, low: 45.18, close: 46.13, volume: 61081039 },
{ time: new Date(2014, 9, 27), open: 45.71, high: 46.10, low: 45.71, close: 45.91, volume: 30371308 },
{ time: new Date(2014, 9, 28), open: 45.86, high: 46.50, low: 45.77, close: 46.49, volume: 29049750 },
{ time: new Date(2014, 9, 29), open: 46.44, high: 46.70, low: 46.34, close: 46.62, volume: 30283622 },
{ time: new Date(2014, 9, 30), open: 46.32, high: 46.32, low: 45.77, close: 46.05, volume: 30073873 },
{ time: new Date(2014, 9, 31), open: 46.94, high: 46.97, low: 46.48, close: 46.95, volume: 35849656 },
{ time: new Date(2014, 10, 3), open: 46.89, high: 47.46, low: 46.73, close: 47.44, volume: 23130397 },
{ time: new Date(2014, 10, 4), open: 47.30, high: 47.73, low: 47.25, close: 47.57, volume: 21530813 },
{ time: new Date(2014, 10, 5), open: 47.80, high: 47.90, low: 47.26, close: 47.86, volume: 22449594 },
{ time: new Date(2014, 10, 6), open: 47.86, high: 48.86, low: 47.79, close: 48.70, volume: 33037841 },
{ time: new Date(2014, 10, 7), open: 48.92, high: 48.92, low: 48.29, close: 48.68, volume: 28000598 },
{ time: new Date(2014, 10, 10), open: 48.65, high: 49.15, low: 48.55, close: 48.89, volume: 36370067 },
{ time: new Date(2014, 10, 11), open: 48.85, high: 48.93, low: 48.64, close: 48.87, volume: 23445239 },
{ time: new Date(2014, 10, 12), open: 48.56, high: 48.92, low: 48.52, close: 48.78, volume: 22722123 },
{ time: new Date(2014, 10, 13), open: 48.81, high: 49.64, low: 48.70, close: 49.61, volume: 26210433 },
{ time: new Date(2014, 10, 14), open: 49.74, high: 50.04, low: 49.39, close: 49.58, volume: 29081657 },
{ time: new Date(2014, 10, 17), open: 49.41, high: 49.70, low: 49.14, close: 49.46, volume: 30318648 },
{ time: new Date(2014, 10, 18), open: 49.13, high: 49.32, low: 48.70, close: 48.74, volume: 23996457 },
{ time: new Date(2014, 10, 19), open: 48.66, high: 48.75, low: 47.93, close: 48.22, volume: 26177450 },
{ time: new Date(2014, 10, 20), open: 48.00, high: 48.70, low: 47.87, close: 48.70, volume: 21510587 },
{ time: new Date(2014, 10, 21), open: 49.02, high: 49.05, low: 47.57, close: 47.98, volume: 42884795 },
{ time: new Date(2014, 10, 24), open: 47.99, high: 48.00, low: 47.39, close: 47.59, volume: 35434245 },
{ time: new Date(2014, 10, 25), open: 47.66, high: 47.97, low: 47.45, close: 47.47, volume: 28007993 },
{ time: new Date(2014, 10, 26), open: 47.49, high: 47.99, low: 47.28, close: 47.75, volume: 27164877 },
{ time: new Date(2014, 10, 28), open: 47.95, high: 48.20, low: 47.61, close: 47.81, volume: 21534426 },
{ time: new Date(2014, 11, 1), open: 47.88, high: 48.78, low: 47.71, close: 48.62, volume: 31191575 },
{ time: new Date(2014, 11, 2), open: 48.84, high: 49.05, low: 48.20, close: 48.46, volume: 25773478 },
{ time: new Date(2014, 11, 3), open: 48.44, high: 48.50, low: 47.80, close: 48.08, volume: 23534752 },
{ time: new Date(2014, 11, 4), open: 48.39, high: 49.06, low: 48.20, close: 48.84, volume: 30345132 },
{ time: new Date(2014, 11, 5), open: 48.82, high: 48.97, low: 48.38, close: 48.42, volume: 27313449 },
{ time: new Date(2014, 11, 8), open: 48.26, high: 48.35, low: 47.44, close: 47.70, volume: 26663107 },
{ time: new Date(2014, 11, 9), open: 47.11, high: 47.92, low: 47.05, close: 47.59, volume: 24330506 },
{ time: new Date(2014, 11, 10), open: 47.58, high: 47.66, low: 46.70, close: 46.90, volume: 30431788 },
{ time: new Date(2014, 11, 11), open: 47.08, high: 47.74, low: 46.68, close: 47.17, volume: 29061918 },
{ time: new Date(2014, 11, 12), open: 46.78, high: 47.73, low: 46.67, close: 46.95, volume: 34248371 },
{ time: new Date(2014, 11, 15), open: 47.20, high: 47.67, low: 46.55, close: 46.67, volume: 29247761 },
{ time: new Date(2014, 11, 16), open: 45.90, high: 46.34, low: 45.13, close: 45.16, volume: 47801392 },
{ time: new Date(2014, 11, 17), open: 45.05, high: 45.94, low: 44.90, close: 45.74, volume: 34970865 },
{ time: new Date(2014, 11, 18), open: 46.58, high: 47.52, low: 46.34, close: 47.52, volume: 40105550 },
{ time: new Date(2014, 11, 19), open: 47.63, high: 48.10, low: 47.17, close: 47.66, volume: 64551182 },
{ time: new Date(2014, 11, 22), open: 47.78, high: 48.12, low: 47.71, close: 47.98, volume: 26565984 },
{ time: new Date(2014, 11, 23), open: 48.37, high: 48.80, low: 48.13, close: 48.45, volume: 23656529 },
{ time: new Date(2014, 11, 24), open: 48.64, high: 48.64, low: 48.08, close: 48.14, volume: 11442790 },
{ time: new Date(2014, 11, 26), open: 48.41, high: 48.41, low: 47.82, close: 47.88, volume: 13197817 },
{ time: new Date(2014, 11, 29), open: 47.70, high: 47.78, low: 47.26, close: 47.45, volume: 14439518 },
{ time: new Date(2014, 11, 30), open: 47.44, high: 47.62, low: 46.84, close: 47.02, volume: 16384692 },
{ time: new Date(2014, 11, 31), open: 46.73, high: 47.44, low: 46.45, close: 46.45, volume: 21552450 },
{ time: new Date(2015, 0, 2), open: 46.66, high: 47.42, low: 46.54, close: 46.76, volume: 27913852 },
{ time: new Date(2015, 0, 5), open: 46.37, high: 46.73, low: 46.25, close: 46.32, volume: 39673865 },
{ time: new Date(2015, 0, 6), open: 46.38, high: 46.75, low: 45.54, close: 45.65, volume: 36447854 },
{ time: new Date(2015, 0, 7), open: 45.98, high: 46.46, low: 45.49, close: 46.23, volume: 29114061 },
{ time: new Date(2015, 0, 8), open: 46.75, high: 47.75, low: 46.72, close: 47.59, volume: 29645202 },
{ time: new Date(2015, 0, 9), open: 47.61, high: 47.82, low: 46.90, close: 47.19, volume: 23944181 },
{ time: new Date(2015, 0, 12), open: 47.42, high: 47.54, low: 46.36, close: 46.60, volume: 23651887 },
{ time: new Date(2015, 0, 13), open: 46.97, high: 47.91, low: 46.06, close: 46.36, volume: 35270601 },
{ time: new Date(2015, 0, 14), open: 45.96, high: 46.24, low: 45.62, close: 45.96, volume: 29719580 },
{ time: new Date(2015, 0, 15), open: 46.22, high: 46.38, low: 45.41, close: 45.48, volume: 32750779 },
{ time: new Date(2015, 0, 16), open: 45.31, high: 46.28, low: 45.17, close: 46.24, volume: 35695289 },
{ time: new Date(2015, 0, 20), open: 46.30, high: 46.65, low: 45.57, close: 46.39, volume: 36161860 },
{ time: new Date(2015, 0, 21), open: 45.94, high: 46.14, low: 45.48, close: 45.92, volume: 39081143 },
{ time: new Date(2015, 0, 22), open: 46.38, high: 47.14, low: 46.08, close: 47.13, volume: 35898035 },
{ time: new Date(2015, 0, 23), open: 47.36, high: 47.39, low: 46.80, close: 47.18, volume: 26211594 },
{ time: new Date(2015, 0, 26), open: 47.00, high: 47.13, low: 46.24, close: 47.01, volume: 42525530 },
{ time: new Date(2015, 0, 27), open: 42.95, high: 43.20, low: 42.10, close: 42.66, volume: 169163953 },
{ time: new Date(2015, 0, 28), open: 42.74, high: 42.79, low: 41.16, close: 41.19, volume: 84507078 },
{ time: new Date(2015, 0, 29), open: 40.93, high: 42.12, low: 40.79, close: 42.01, volume: 63585273 },
{ time: new Date(2015, 0, 30), open: 41.55, high: 41.58, low: 40.35, close: 40.40, volume: 78004944 },
{ time: new Date(2015, 1, 2), open: 40.59, high: 41.37, low: 40.23, close: 41.28, volume: 50352532 },
{ time: new Date(2015, 1, 3), open: 41.63, high: 41.93, low: 41.04, close: 41.60, volume: 52082448 },
{ time: new Date(2015, 1, 4), open: 41.94, high: 42.21, low: 41.36, close: 41.84, volume: 41614812 },
{ time: new Date(2015, 1, 5), open: 42.22, high: 42.64, low: 41.86, close: 42.45, volume: 36548168 },
{ time: new Date(2015, 1, 6), open: 42.68, high: 42.79, low: 42.15, close: 42.41, volume: 34616554 },
{ time: new Date(2015, 1, 9), open: 42.24, high: 42.74, low: 42.21, close: 42.36, volume: 31381061 },
{ time: new Date(2015, 1, 10), open: 42.74, high: 42.77, low: 42.18, close: 42.60, volume: 29670676 },
{ time: new Date(2015, 1, 11), open: 42.65, high: 42.65, low: 42.21, close: 42.38, volume: 38262509 },
{ time: new Date(2015, 1, 12), open: 42.66, high: 43.09, low: 42.51, close: 43.09, volume: 33268831 },
{ time: new Date(2015, 1, 13), open: 43.38, high: 43.87, low: 43.15, close: 43.87, volume: 40264887 },
{ time: new Date(2015, 1, 17), open: 43.97, high: 44.00, low: 43.19, close: 43.58, volume: 33695749 },
{ time: new Date(2015, 1, 18), open: 43.63, high: 43.70, low: 43.39, close: 43.53, volume: 27111657 },
{ time: new Date(2015, 1, 19), open: 43.18, high: 43.53, low: 43.05, close: 43.50, volume: 27603420 },
{ time: new Date(2015, 1, 20), open: 43.51, high: 43.88, low: 43.29, close: 43.86, volume: 29721133 },
{ time: new Date(2015, 1, 23), open: 43.70, high: 44.19, low: 43.65, close: 44.15, volume: 32518754 },
{ time: new Date(2015, 1, 24), open: 44.15, high: 44.30, low: 43.92, close: 44.09, volume: 25271747 },
{ time: new Date(2015, 1, 25), open: 43.95, high: 44.09, low: 43.80, close: 43.99, volume: 29759820 },
{ time: new Date(2015, 1, 26), open: 43.99, high: 44.23, low: 43.89, close: 44.06, volume: 28957329 },
{ time: new Date(2015, 1, 27), open: 44.13, high: 44.20, low: 43.66, close: 43.85, volume: 33807740 },
{ time: new Date(2015, 2, 2), open: 43.67, high: 44.19, low: 43.55, close: 43.88, volume: 31924049 },
{ time: new Date(2015, 2, 3), open: 43.56, high: 43.82, low: 43.09, close: 43.28, volume: 31748648 },
{ time: new Date(2015, 2, 4), open: 43.01, high: 43.21, low: 42.88, close: 43.06, volume: 25748692 },
{ time: new Date(2015, 2, 5), open: 43.07, high: 43.24, low: 42.82, close: 43.11, volume: 23193541 },
{ time: new Date(2015, 2, 6), open: 43.00, high: 43.11, low: 42.15, close: 42.36, volume: 36248785 },
{ time: new Date(2015, 2, 9), open: 42.19, high: 43.12, low: 42.19, close: 42.85, volume: 32107957 },
{ time: new Date(2015, 2, 10), open: 42.35, high: 42.71, low: 42.03, close: 42.03, volume: 39159730 },
{ time: new Date(2015, 2, 11), open: 42.31, high: 42.37, low: 41.84, close: 41.98, volume: 32215314 },
{ time: new Date(2015, 2, 12), open: 41.33, high: 41.65, low: 40.86, close: 41.02, volume: 59992502 },
{ time: new Date(2015, 2, 13), open: 40.70, high: 41.47, low: 40.61, close: 41.38, volume: 58007705 },
{ time: new Date(2015, 2, 16), open: 41.47, high: 41.64, low: 41.28, close: 41.56, volume: 35273452 },
{ time: new Date(2015, 2, 17), open: 41.37, high: 41.83, low: 41.15, close: 41.70, volume: 31673448 },
{ time: new Date(2015, 2, 18), open: 41.43, high: 42.83, low: 41.33, close: 42.50, volume: 44194771 },
{ time: new Date(2015, 2, 19), open: 42.26, high: 42.59, low: 42.22, close: 42.28, volume: 33879066 },
{ time: new Date(2015, 2, 20), open: 42.56, high: 42.98, low: 42.49, close: 42.88, volume: 71904529 },
{ time: new Date(2015, 2, 23), open: 42.88, high: 43.13, low: 42.78, close: 42.86, volume: 26246086 },
{ time: new Date(2015, 2, 24), open: 42.78, high: 43.17, low: 42.75, close: 42.90, volume: 25513252 },
{ time: new Date(2015, 2, 25), open: 42.92, high: 42.92, low: 41.44, close: 41.46, volume: 43469907 },
{ time: new Date(2015, 2, 26), open: 41.22, high: 41.61, low: 40.92, close: 41.21, volume: 37495627 },
{ time: new Date(2015, 2, 27), open: 41.12, high: 41.43, low: 40.83, close: 40.97, volume: 34401398 },
{ time: new Date(2015, 2, 30), open: 41.10, high: 41.54, low: 40.91, close: 40.96, volume: 35049662 },
{ time: new Date(2015, 2, 31), open: 40.78, high: 41.03, low: 40.54, close: 40.66, volume: 34887219 },
{ time: new Date(2015, 3, 1), open: 40.60, high: 40.76, low: 40.31, close: 40.72, volume: 36865322 },
{ time: new Date(2015, 3, 2), open: 40.66, high: 40.74, low: 40.12, close: 40.29, volume: 37487476 },
{ time: new Date(2015, 3, 6), open: 40.34, high: 41.78, low: 40.18, close: 41.54, volume: 39223692 },
{ time: new Date(2015, 3, 7), open: 41.61, high: 41.91, low: 41.31, close: 41.53, volume: 28809375 },
{ time: new Date(2015, 3, 8), open: 41.46, high: 41.69, low: 41.04, close: 41.42, volume: 24753438 },
{ time: new Date(2015, 3, 9), open: 41.25, high: 41.62, low: 41.25, close: 41.48, volume: 25723861 },
{ time: new Date(2015, 3, 10), open: 41.63, high: 41.95, low: 41.41, close: 41.72, volume: 28022002 },
{ time: new Date(2015, 3, 13), open: 41.40, high: 42.06, low: 41.39, close: 41.76, volume: 30276692 },
{ time: new Date(2015, 3, 14), open: 41.80, high: 42.03, low: 41.39, close: 41.65, volume: 24244382 },
{ time: new Date(2015, 3, 15), open: 41.76, high: 42.46, low: 41.68, close: 42.26, volume: 27343581 },
{ time: new Date(2015, 3, 16), open: 41.95, high: 42.34, low: 41.82, close: 42.16, volume: 22509652 },
{ time: new Date(2015, 3, 17), open: 41.67, high: 41.74, low: 41.16, close: 41.62, volume: 42387608 },
{ time: new Date(2015, 3, 20), open: 41.73, high: 43.17, low: 41.68, close: 42.90, volume: 46057733 },
{ time: new Date(2015, 3, 21), open: 43.00, high: 43.15, low: 42.53, close: 42.64, volume: 26013844 },
{ time: new Date(2015, 3, 22), open: 42.67, high: 43.13, low: 42.55, close: 42.98, volume: 25064273 },
{ time: new Date(2015, 3, 23), open: 42.89, high: 43.61, low: 42.80, close: 43.34, volume: 46309530 },
{ time: new Date(2015, 3, 24), open: 45.66, high: 48.14, low: 45.65, close: 47.87, volume: 130933665 },
{ time: new Date(2015, 3, 27), open: 47.23, high: 48.13, low: 47.22, close: 48.03, volume: 59248172 },
{ time: new Date(2015, 3, 28), open: 47.78, high: 49.21, low: 47.70, close: 49.16, volume: 60730778 },
{ time: new Date(2015, 3, 29), open: 48.72, high: 49.31, low: 48.50, close: 49.06, volume: 47804562 },
{ time: new Date(2015, 3, 30), open: 48.70, high: 49.54, low: 48.60, close: 48.64, volume: 64725457 },
{ time: new Date(2015, 4, 1), open: 48.58, high: 48.88, low: 48.40, close: 48.66, volume: 38937336 },
{ time: new Date(2015, 4, 4), open: 48.37, high: 48.87, low: 48.18, close: 48.24, volume: 34039485 },
{ time: new Date(2015, 4, 5), open: 47.82, high: 48.16, low: 47.31, close: 47.60, volume: 50369191 },
{ time: new Date(2015, 4, 6), open: 47.57, high: 47.77, low: 46.02, close: 46.28, volume: 52433020 },
{ time: new Date(2015, 4, 7), open: 46.27, high: 47.08, low: 46.16, close: 46.70, volume: 32971654 },
{ time: new Date(2015, 4, 8), open: 47.55, high: 47.98, low: 47.52, close: 47.75, volume: 35364911 },
{ time: new Date(2015, 4, 11), open: 47.55, high: 47.91, low: 47.37, close: 47.37, volume: 24609416 },
{ time: new Date(2015, 4, 12), open: 46.85, high: 47.68, low: 46.42, close: 47.35, volume: 29928264 },
{ time: new Date(2015, 4, 13), open: 48.19, high: 48.32, low: 47.57, close: 47.62, volume: 34184613 },
{ time: new Date(2015, 4, 14), open: 48.03, high: 48.82, low: 48.03, close: 48.72, volume: 32980892 },
{ time: new Date(2015, 4, 15), open: 48.87, high: 48.90, low: 48.05, close: 48.30, volume: 28642694 },
{ time: new Date(2015, 4, 18), open: 47.98, high: 48.22, low: 47.61, close: 48.01, volume: 24136502 },
{ time: new Date(2015, 4, 19), open: 47.56, high: 47.81, low: 47.18, close: 47.58, volume: 28574813 },
{ time: new Date(2015, 4, 20), open: 47.39, high: 47.93, low: 47.27, close: 47.58, volume: 25047919 },
{ time: new Date(2015, 4, 21), open: 47.28, high: 47.60, low: 47.00, close: 47.42, volume: 22410698 },
{ time: new Date(2015, 4, 22), open: 47.30, high: 47.35, low: 46.82, close: 46.90, volume: 25720583 },
{ time: new Date(2015, 4, 26), open: 46.83, high: 46.88, low: 46.19, close: 46.59, volume: 29581860 },
{ time: new Date(2015, 4, 27), open: 46.82, high: 47.77, low: 46.62, close: 47.61, volume: 27335639 },
{ time: new Date(2015, 4, 28), open: 47.50, high: 48.02, low: 47.39, close: 47.45, volume: 19283666 },
{ time: new Date(2015, 4, 29), open: 47.43, high: 47.57, low: 46.59, close: 46.86, volume: 36519594 },
{ time: new Date(2015, 5, 1), open: 47.06, high: 47.77, low: 46.62, close: 47.23, volume: 28837332 },
{ time: new Date(2015, 5, 2), open: 46.93, high: 47.35, low: 46.62, close: 46.92, volume: 21498326 },
{ time: new Date(2015, 5, 3), open: 47.37, high: 47.74, low: 46.82, close: 46.85, volume: 28002154 },
{ time: new Date(2015, 5, 4), open: 46.79, high: 47.16, low: 46.20, close: 46.36, volume: 27745512 },
{ time: new Date(2015, 5, 5), open: 46.31, high: 46.52, low: 45.84, close: 46.14, volume: 25438086 },
{ time: new Date(2015, 5, 8), open: 46.30, high: 46.43, low: 45.67, close: 45.73, volume: 22121634 },
{ time: new Date(2015, 5, 9), open: 45.76, high: 45.94, low: 45.46, close: 45.65, volume: 24406057 },
{ time: new Date(2015, 5, 10), open: 45.79, high: 46.83, low: 45.69, close: 46.61, volume: 28417405 },
{ time: new Date(2015, 5, 11), open: 46.66, high: 46.92, low: 46.13, close: 46.44, volume: 27347758 },
{ time: new Date(2015, 5, 12), open: 46.22, high: 46.47, low: 45.90, close: 45.97, volume: 23930972 },
{ time: new Date(2015, 5, 15), open: 45.45, high: 45.65, low: 45.02, close: 45.48, volume: 33254517 },
{ time: new Date(2015, 5, 16), open: 45.35, high: 46.24, low: 45.30, close: 45.83, volume: 27070306 },
{ time: new Date(2015, 5, 17), open: 45.73, high: 46.07, low: 45.36, close: 45.97, volume: 28704061 },
{ time: new Date(2015, 5, 18), open: 46.22, high: 46.80, low: 46.17, close: 46.72, volume: 32658343 },
{ time: new Date(2015, 5, 19), open: 46.79, high: 46.82, low: 45.99, close: 46.10, volume: 63837036 },
{ time: new Date(2015, 5, 22), open: 46.33, high: 46.72, low: 46.16, close: 46.23, volume: 20318055 },
{ time: new Date(2015, 5, 23), open: 46.13, high: 46.28, low: 45.62, close: 45.91, volume: 25896473 },
{ time: new Date(2015, 5, 24), open: 45.67, high: 46.24, low: 45.55, close: 45.64, volume: 34890901 },
{ time: new Date(2015, 5, 25), open: 46.03, high: 46.06, low: 45.50, close: 45.65, volume: 20615995 },
{ time: new Date(2015, 5, 26), open: 45.65, high: 46.28, low: 45.03, close: 45.26, volume: 49835287 },
{ time: new Date(2015, 5, 29), open: 45.04, high: 45.23, low: 44.36, close: 44.37, volume: 34081746 },
{ time: new Date(2015, 5, 30), open: 44.71, high: 44.72, low: 43.94, close: 44.15, volume: 35945384 },
{ time: new Date(2015, 6, 1), open: 44.46, high: 45.23, low: 44.10, close: 44.44, volume: 28343907 },
{ time: new Date(2015, 6, 2), open: 44.48, high: 44.75, low: 44.06, close: 44.40, volume: 21752013 },
{ time: new Date(2015, 6, 6), open: 43.96, high: 44.48, low: 43.95, close: 44.39, volume: 23033961 },
{ time: new Date(2015, 6, 7), open: 44.34, high: 44.49, low: 43.32, close: 44.30, volume: 36435827 },
{ time: new Date(2015, 6, 8), open: 44.44, high: 44.90, low: 44.03, close: 44.24, volume: 39785901 },
{ time: new Date(2015, 6, 9), open: 44.75, high: 45.22, low: 44.50, close: 44.52, volume: 32424672 },
{ time: new Date(2015, 6, 10), open: 45.01, high: 45.14, low: 44.57, close: 44.61, volume: 25465757 },
{ time: new Date(2015, 6, 13), open: 44.98, high: 45.62, low: 44.95, close: 45.54, volume: 28178329 },
{ time: new Date(2015, 6, 14), open: 45.45, high: 45.96, low: 45.31, close: 45.62, volume: 22880260 },
{ time: new Date(2015, 6, 15), open: 45.68, high: 45.89, low: 45.43, close: 45.76, volume: 26629615 },
{ time: new Date(2015, 6, 16), open: 46.01, high: 46.69, low: 45.96, close: 46.66, volume: 26271673 },
{ time: new Date(2015, 6, 17), open: 46.55, high: 46.78, low: 46.26, close: 46.62, volume: 29467107 },
{ time: new Date(2015, 6, 20), open: 46.65, high: 47.13, low: 46.44, close: 46.92, volume: 30631905 },
{ time: new Date(2015, 6, 21), open: 46.78, high: 47.33, low: 46.48, close: 47.28, volume: 42781899 },
{ time: new Date(2015, 6, 22), open: 45.44, high: 46.93, low: 45.20, close: 45.54, volume: 59152427 },
{ time: new Date(2015, 6, 23), open: 45.27, high: 46.23, low: 45.10, close: 46.11, volume: 33934010 },
{ time: new Date(2015, 6, 24), open: 45.91, high: 46.32, low: 45.80, close: 45.94, volume: 32333244 },
{ time: new Date(2015, 6, 27), open: 45.94, high: 46.01, low: 45.25, close: 45.35, volume: 39701420 },
{ time: new Date(2015, 6, 28), open: 45.58, high: 45.64, low: 44.79, close: 45.34, volume: 34328948 },
{ time: new Date(2015, 6, 29), open: 45.40, high: 46.78, low: 45.26, close: 46.29, volume: 40945864 },
{ time: new Date(2015, 6, 30), open: 46.26, high: 47.40, low: 45.93, close: 46.88, volume: 39777883 },
{ time: new Date(2015, 6, 31), open: 47.29, high: 47.37, low: 46.50, close: 46.70, volume: 31201480 },
{ time: new Date(2015, 7, 3), open: 46.98, high: 47.00, low: 46.45, close: 46.81, volume: 24125886 },
{ time: new Date(2015, 7, 4), open: 46.75, high: 47.71, low: 46.68, close: 47.54, volume: 33403916 },
{ time: new Date(2015, 7, 5), open: 47.98, high: 48.41, low: 47.54, close: 47.58, volume: 26959655 },
{ time: new Date(2015, 7, 6), open: 47.71, high: 47.77, low: 46.33, close: 46.62, volume: 27368000 },
{ time: new Date(2015, 7, 7), open: 46.39, high: 46.78, low: 46.26, close: 46.74, volume: 19163038 },
{ time: new Date(2015, 7, 10), open: 46.95, high: 47.49, low: 46.84, close: 47.33, volume: 23079870 },
{ time: new Date(2015, 7, 11), open: 46.82, high: 46.94, low: 45.90, close: 46.41, volume: 29237402 },
{ time: new Date(2015, 7, 12), open: 46.19, high: 46.90, low: 45.70, close: 46.74, volume: 30198532 },
{ time: new Date(2015, 7, 13), open: 47.06, high: 47.10, low: 46.49, close: 46.73, volume: 22627241 },
{ time: new Date(2015, 7, 14), open: 46.53, high: 47.10, low: 46.52, close: 47.00, volume: 21473402 },
{ time: new Date(2015, 7, 17), open: 46.81, high: 47.45, low: 46.57, close: 47.32, volume: 21099746 },
{ time: new Date(2015, 7, 18), open: 46.84, high: 47.43, low: 46.70, close: 47.27, volume: 23574104 },
{ time: new Date(2015, 7, 19), open: 46.78, high: 47.08, low: 46.30, close: 46.61, volume: 31485511 },
{ time: new Date(2015, 7, 20), open: 46.07, high: 46.47, low: 45.66, close: 45.66, volume: 35671759 },
{ time: new Date(2015, 7, 21), open: 45.30, high: 45.48, low: 43.07, close: 43.07, volume: 68835485 },
{ time: new Date(2015, 7, 24), open: 40.45, high: 43.31, low: 39.72, close: 41.68, volume: 88049620 },
{ time: new Date(2015, 7, 25), open: 42.56, high: 43.24, low: 40.39, close: 40.47, volume: 70239286 },
{ time: new Date(2015, 7, 26), open: 42.01, high: 42.84, low: 41.06, close: 42.71, volume: 63031299 },
{ time: new Date(2015, 7, 27), open: 43.23, high: 43.95, low: 42.92, close: 43.90, volume: 50498307 },
{ time: new Date(2015, 7, 28), open: 43.40, high: 44.15, low: 43.39, close: 43.93, volume: 28104231 },
{ time: new Date(2015, 7, 31), open: 43.56, high: 43.93, low: 43.10, close: 43.52, volume: 34159135 },
{ time: new Date(2015, 8, 1), open: 42.17, high: 42.59, low: 41.66, close: 41.82, volume: 49194736 },
{ time: new Date(2015, 8, 2), open: 42.36, high: 43.38, low: 41.88, close: 43.36, volume: 37490396 },
{ time: new Date(2015, 8, 3), open: 43.41, high: 43.98, low: 43.28, close: 43.50, volume: 28053165 },
{ time: new Date(2015, 8, 4), open: 42.81, high: 43.04, low: 42.20, close: 42.61, volume: 36771788 },
{ time: new Date(2015, 8, 8), open: 43.30, high: 44.00, low: 43.20, close: 43.89, volume: 32204941 },
{ time: new Date(2015, 8, 9), open: 44.21, high: 44.40, low: 42.91, close: 43.07, volume: 33318847 },
{ time: new Date(2015, 8, 10), open: 43.12, high: 43.79, low: 42.74, close: 43.29, volume: 31234165 },
{ time: new Date(2015, 8, 11), open: 43.14, high: 43.59, low: 42.94, close: 43.48, volume: 26184379 },
{ time: new Date(2015, 8, 14), open: 43.43, high: 43.44, low: 42.86, close: 43.04, volume: 23633284 },
{ time: new Date(2015, 8, 15), open: 43.19, high: 44.29, low: 43.08, close: 43.98, volume: 28662129 },
{ time: new Date(2015, 8, 16), open: 43.97, high: 44.38, low: 43.84, close: 44.30, volume: 23256716 },
{ time: new Date(2015, 8, 17), open: 44.29, high: 45.00, low: 44.08, close: 44.25, volume: 29817918 },
{ time: new Date(2015, 8, 18), open: 43.50, high: 43.99, low: 43.33, close: 43.48, volume: 62221607 },
{ time: new Date(2015, 8, 21), open: 43.62, high: 44.47, low: 43.60, close: 44.11, volume: 26075359 },
{ time: new Date(2015, 8, 22), open: 43.38, high: 44.05, low: 43.31, close: 43.90, volume: 27824121 },
{ time: new Date(2015, 8, 23), open: 43.93, high: 44.17, low: 43.51, close: 43.87, volume: 17057235 },
{ time: new Date(2015, 8, 24), open: 43.45, high: 44.13, low: 43.27, close: 43.91, volume: 27652655 },
{ time: new Date(2015, 8, 25), open: 44.48, high: 44.73, low: 43.76, close: 43.94, volume: 29177316 },
{ time: new Date(2015, 8, 28), open: 43.83, high: 44.08, low: 43.20, close: 43.29, volume: 27219415 },
{ time: new Date(2015, 8, 29), open: 43.37, high: 43.57, low: 43.05, close: 43.44, volume: 32653952 },
{ time: new Date(2015, 8, 30), open: 43.88, high: 44.30, low: 43.66, close: 44.26, volume: 34589501 },
{ time: new Date(2015, 9, 1), open: 44.75, high: 44.75, low: 43.75, close: 44.61, volume: 28470381 },
{ time: new Date(2015, 9, 2), open: 44.27, high: 45.57, low: 43.92, close: 45.57, volume: 41571518 },
{ time: new Date(2015, 9, 5), open: 45.74, high: 46.89, low: 45.70, close: 46.63, volume: 33015524 },
{ time: new Date(2015, 9, 6), open: 46.33, high: 47.18, low: 46.22, close: 46.75, volume: 27017160 },
{ time: new Date(2015, 9, 7), open: 47.10, high: 47.35, low: 45.95, close: 46.80, volume: 27381389 },
{ time: new Date(2015, 9, 8), open: 46.56, high: 47.52, low: 46.50, close: 47.45, volume: 33679346 },
{ time: new Date(2015, 9, 9), open: 47.45, high: 47.54, low: 46.92, close: 47.11, volume: 28397372 },
{ time: new Date(2015, 9, 12), open: 46.98, high: 47.07, low: 46.50, close: 47.00, volume: 19734079 },
{ time: new Date(2015, 9, 13), open: 46.56, high: 47.13, low: 46.56, close: 46.89, volume: 18937148 },
{ time: new Date(2015, 9, 14), open: 46.65, high: 47.10, low: 46.53, close: 46.68, volume: 24645420 },
{ time: new Date(2015, 9, 15), open: 47.01, high: 47.03, low: 46.53, close: 47.01, volume: 27118898 },
{ time: new Date(2015, 9, 16), open: 47.02, high: 47.54, low: 46.90, close: 47.51, volume: 25779279 },
{ time: new Date(2015, 9, 19), open: 47.42, high: 47.88, low: 47.02, close: 47.62, volume: 29106758 },
{ time: new Date(2015, 9, 20), open: 47.44, high: 47.81, low: 47.02, close: 47.77, volume: 30573983 },
{ time: new Date(2015, 9, 21), open: 47.92, high: 47.99, low: 47.11, close: 47.20, volume: 25144337 },
{ time: new Date(2015, 9, 22), open: 47.53, high: 48.95, low: 47.09, close: 48.03, volume: 54435667 },
{ time: new Date(2015, 9, 23), open: 52.30, high: 54.07, low: 52.25, close: 52.87, volume: 134828496 },
{ time: new Date(2015, 9, 26), open: 52.53, high: 54.32, low: 52.50, close: 54.25, volume: 63486782 },
{ time: new Date(2015, 9, 27), open: 53.99, high: 54.37, low: 53.58, close: 53.69, volume: 48640174 },
{ time: new Date(2015, 9, 28), open: 53.54, high: 53.98, low: 52.86, close: 53.98, volume: 45353604 },
{ time: new Date(2015, 9, 29), open: 53.54, high: 53.83, low: 53.22, close: 53.36, volume: 30036258 },
{ time: new Date(2015, 9, 30), open: 53.32, high: 53.99, low: 52.62, close: 52.64, volume: 46473085 },
{ time: new Date(2015, 10, 2), open: 52.85, high: 53.36, low: 52.62, close: 53.24, volume: 29946039 },
{ time: new Date(2015, 10, 3), open: 52.93, high: 54.39, low: 52.90, close: 54.15, volume: 35842280 },
{ time: new Date(2015, 10, 4), open: 54.18, high: 54.88, low: 54.06, close: 54.40, volume: 37020378 },
{ time: new Date(2015, 10, 5), open: 54.49, high: 54.70, low: 54.00, close: 54.38, volume: 30648155 },
{ time: new Date(2015, 10, 6), open: 54.08, high: 54.98, low: 53.96, close: 54.92, volume: 30488633 },
{ time: new Date(2015, 10, 9), open: 54.55, high: 54.87, low: 53.56, close: 54.16, volume: 32466376 },
{ time: new Date(2015, 10, 10), open: 54.07, high: 54.13, low: 53.27, close: 53.51, volume: 55020334 },
{ time: new Date(2015, 10, 11), open: 53.70, high: 54.20, low: 53.46, close: 53.65, volume: 34004446 },
{ time: new Date(2015, 10, 12), open: 53.48, high: 53.98, low: 53.19, close: 53.32, volume: 34485469 },
{ time: new Date(2015, 10, 13), open: 53.07, high: 53.29, low: 52.53, close: 52.84, volume: 36399856 },
{ time: new Date(2015, 10, 16), open: 53.08, high: 53.89, low: 52.85, close: 53.76, volume: 31610450 },
{ time: new Date(2015, 10, 17), open: 53.17, high: 53.53, low: 52.85, close: 52.97, volume: 31211644 },
{ time: new Date(2015, 10, 18), open: 53.00, high: 53.98, low: 52.98, close: 53.85, volume: 28794418 },
{ time: new Date(2015, 10, 19), open: 53.99, high: 54.66, low: 53.78, close: 53.94, volume: 28131212 },
{ time: new Date(2015, 10, 20), open: 54.25, high: 54.30, low: 53.26, close: 54.19, volume: 37100507 },
{ time: new Date(2015, 10, 23), open: 54.25, high: 54.46, low: 53.75, close: 54.19, volume: 27767280 },
{ time: new Date(2015, 10, 24), open: 53.92, high: 54.44, low: 53.58, close: 54.25, volume: 24482130 },
{ time: new Date(2015, 10, 25), open: 54.09, high: 54.23, low: 53.69, close: 53.69, volume: 21005147 },
{ time: new Date(2015, 10, 27), open: 53.80, high: 54.08, low: 53.79, close: 53.93, volume: 9009113 },
{ time: new Date(2015, 10, 30), open: 54.54, high: 54.96, low: 54.00, close: 54.35, volume: 53885371 },
{ time: new Date(2015, 11, 1), open: 54.41, high: 55.23, low: 54.30, close: 55.22, volume: 39848647 },
{ time: new Date(2015, 11, 2), open: 55.32, high: 55.96, low: 55.06, close: 55.21, volume: 47244551 },
{ time: new Date(2015, 11, 3), open: 55.49, high: 55.77, low: 53.93, close: 54.20, volume: 38627835 },
{ time: new Date(2015, 11, 4), open: 54.12, high: 56.23, low: 54.10, close: 55.91, volume: 43963662 },
{ time: new Date(2015, 11, 7), open: 55.79, high: 55.97, low: 55.29, close: 55.81, volume: 30709765 },
{ time: new Date(2015, 11, 8), open: 55.47, high: 56.10, low: 54.99, close: 55.79, volume: 32878026 },
{ time: new Date(2015, 11, 9), open: 54.75, high: 55.87, low: 54.51, close: 54.98, volume: 36373209 },
{ time: new Date(2015, 11, 10), open: 55.39, high: 55.66, low: 55.01, close: 55.27, volume: 31775826 },
{ time: new Date(2015, 11, 11), open: 54.71, high: 55.10, low: 54.01, close: 54.06, volume: 39549497 },
{ time: new Date(2015, 11, 14), open: 54.33, high: 55.21, low: 53.68, close: 55.14, volume: 46768924 },
{ time: new Date(2015, 11, 15), open: 55.66, high: 55.90, low: 55.09, close: 55.20, volume: 39842998 },
{ time: new Date(2015, 11, 16), open: 55.54, high: 56.24, low: 54.76, close: 56.13, volume: 37503300 },
{ time: new Date(2015, 11, 17), open: 56.36, high: 56.79, low: 55.53, close: 55.70, volume: 41280907 },
{ time: new Date(2015, 11, 18), open: 54.78, high: 56.00, low: 54.03, close: 54.13, volume: 84684164 },
{ time: new Date(2015, 11, 21), open: 54.88, high: 55.35, low: 54.23, close: 54.83, volume: 37246325 },
{ time: new Date(2015, 11, 22), open: 54.99, high: 55.48, low: 54.50, close: 55.35, volume: 28322241 },
{ time: new Date(2015, 11, 23), open: 55.70, high: 55.88, low: 55.44, close: 55.82, volume: 27279832 },
{ time: new Date(2015, 11, 24), open: 55.86, high: 55.96, low: 55.43, close: 55.67, volume: 9570002 },
{ time: new Date(2015, 11, 28), open: 55.35, high: 55.95, low: 54.98, close: 55.95, volume: 22458293 },
{ time: new Date(2015, 11, 29), open: 56.29, high: 56.85, low: 56.06, close: 56.55, volume: 27731403 },
{ time: new Date(2015, 11, 30), open: 56.47, high: 56.78, low: 56.29, close: 56.31, volume: 21704505 },
{ time: new Date(2015, 11, 31), open: 56.04, high: 56.19, low: 55.42, close: 55.48, volume: 27334061 },
{ time: new Date(2016, 0, 4), open: 54.32, high: 54.80, low: 53.39, close: 54.80, volume: 52843210 },
{ time: new Date(2016, 0, 5), open: 54.93, high: 55.39, low: 54.54, close: 55.05, volume: 34079674 },
{ time: new Date(2016, 0, 6), open: 54.32, high: 54.40, low: 53.64, close: 54.05, volume: 39518863 },
{ time: new Date(2016, 0, 7), open: 52.70, high: 53.48, low: 52.07, close: 52.17, volume: 56564852 },
{ time: new Date(2016, 0, 8), open: 52.37, high: 53.28, low: 52.15, close: 52.33, volume: 48753969 },
{ time: new Date(2016, 0, 11), open: 52.51, high: 52.85, low: 51.46, close: 52.30, volume: 36943756 },
{ time: new Date(2016, 0, 12), open: 52.76, high: 53.10, low: 52.06, close: 52.78, volume: 36095539 },
{ time: new Date(2016, 0, 13), open: 53.80, high: 54.07, low: 51.30, close: 51.64, volume: 66119018 },
{ time: new Date(2016, 0, 14), open: 52.00, high: 53.42, low: 51.57, close: 53.11, volume: 51429807 },
{ time: new Date(2016, 0, 15), open: 51.31, high: 51.97, low: 50.34, close: 50.99, volume: 70739137 },
{ time: new Date(2016, 0, 19), open: 51.48, high: 51.68, low: 50.06, close: 50.56, volume: 43128276 },
{ time: new Date(2016, 0, 20), open: 49.98, high: 51.38, low: 49.10, close: 50.79, volume: 63162940 },
{ time: new Date(2016, 0, 21), open: 51.00, high: 51.58, low: 50.30, close: 50.48, volume: 40169367 },
{ time: new Date(2016, 0, 22), open: 51.41, high: 52.33, low: 51.26, close: 52.29, volume: 36878402 },
{ time: new Date(2016, 0, 25), open: 51.94, high: 52.65, low: 51.65, close: 51.79, volume: 34497323 },
{ time: new Date(2016, 0, 26), open: 51.79, high: 52.44, low: 51.55, close: 52.17, volume: 28699484 },
{ time: new Date(2016, 0, 27), open: 52.01, high: 52.20, low: 51.02, close: 51.22, volume: 36266102 },
{ time: new Date(2016, 0, 28), open: 51.86, high: 52.21, low: 51.25, close: 52.06, volume: 58489190 },
{ time: new Date(2016, 0, 29), open: 54.73, high: 55.09, low: 54.00, close: 55.09, volume: 83137039 },
{ time: new Date(2016, 1, 1), open: 54.88, high: 55.09, low: 54.50, close: 54.71, volume: 43587105 },
{ time: new Date(2016, 1, 2), open: 54.17, high: 54.26, low: 52.65, close: 53.00, volume: 54453559 },
{ time: new Date(2016, 1, 3), open: 53.25, high: 53.39, low: 51.26, close: 52.16, volume: 57347519 },
{ time: new Date(2016, 1, 4), open: 52.10, high: 52.81, low: 51.37, close: 52.00, volume: 46803371 },
{ time: new Date(2016, 1, 5), open: 51.94, high: 52.00, low: 49.56, close: 50.16, volume: 60651115 },
{ time: new Date(2016, 1, 8), open: 49.55, high: 49.57, low: 48.19, close: 49.41, volume: 57006105 },
{ time: new Date(2016, 1, 9), open: 49.02, high: 50.24, low: 48.67, close: 49.28, volume: 45822192 },
{ time: new Date(2016, 1, 10), open: 49.89, high: 50.39, low: 49.52, close: 49.71, volume: 37899918 },
{ time: new Date(2016, 1, 11), open: 48.68, high: 50.11, low: 48.51, close: 49.69, volume: 48448154 },
{ time: new Date(2016, 1, 12), open: 50.25, high: 50.68, low: 49.75, close: 50.50, volume: 33292336 },
{ time: new Date(2016, 1, 16), open: 50.90, high: 51.09, low: 50.13, close: 51.09, volume: 35937137 },
{ time: new Date(2016, 1, 17), open: 51.49, high: 52.77, low: 51.45, close: 52.42, volume: 39670289 },
{ time: new Date(2016, 1, 18), open: 52.33, high: 52.95, low: 52.10, close: 52.19, volume: 26244683 },
{ time: new Date(2016, 1, 19), open: 51.97, high: 52.28, low: 51.53, close: 51.82, volume: 33275399 },
{ time: new Date(2016, 1, 22), open: 52.28, high: 53.00, low: 52.28, close: 52.65, volume: 24854437 },
{ time: new Date(2016, 1, 23), open: 52.34, high: 52.37, low: 50.98, close: 51.18, volume: 28390773 },
{ time: new Date(2016, 1, 24), open: 50.69, high: 51.50, low: 50.20, close: 51.36, volume: 32076012 },
{ time: new Date(2016, 1, 25), open: 51.73, high: 52.10, low: 50.61, close: 52.10, volume: 26695920 },
{ time: new Date(2016, 1, 26), open: 52.60, high: 52.68, low: 51.10, close: 51.30, volume: 35869193 },
{ time: new Date(2016, 1, 29), open: 51.35, high: 51.65, low: 50.66, close: 50.88, volume: 31247142 },
{ time: new Date(2016, 2, 1), open: 50.97, high: 52.59, low: 50.92, close: 52.58, volume: 32778474 },
{ time: new Date(2016, 2, 2), open: 52.41, high: 52.96, low: 52.16, close: 52.95, volume: 29049172 },
{ time: new Date(2016, 2, 3), open: 52.97, high: 52.97, low: 51.78, close: 52.35, volume: 24418148 },
{ time: new Date(2016, 2, 4), open: 52.40, high: 52.45, low: 51.71, close: 52.03, volume: 32280449 },
{ time: new Date(2016, 2, 7), open: 51.56, high: 51.80, low: 50.58, close: 51.03, volume: 38407847 },
{ time: new Date(2016, 2, 8), open: 50.80, high: 52.13, low: 50.60, close: 51.65, volume: 33352218 },
{ time: new Date(2016, 2, 9), open: 51.89, high: 52.85, low: 51.86, close: 52.84, volume: 28145151 },
{ time: new Date(2016, 2, 10), open: 52.93, high: 52.94, low: 51.16, close: 52.05, volume: 38384242 },
{ time: new Date(2016, 2, 11), open: 53.00, high: 53.07, low: 52.38, close: 53.07, volume: 32174336 },
{ time: new Date(2016, 2, 14), open: 52.71, high: 53.59, low: 52.63, close: 53.17, volume: 23751138 },
{ time: new Date(2016, 2, 15), open: 52.75, high: 53.59, low: 52.74, close: 53.59, volume: 21104763 },
{ time: new Date(2016, 2, 16), open: 53.45, high: 54.60, low: 53.40, close: 54.35, volume: 31297892 },
{ time: new Date(2016, 2, 17), open: 54.21, high: 55.00, low: 54.00, close: 54.66, volume: 28186465 },
{ time: new Date(2016, 2, 18), open: 54.92, high: 54.97, low: 53.44, close: 53.49, volume: 67422879 },
{ time: new Date(2016, 2, 21), open: 53.25, high: 53.93, low: 52.93, close: 53.86, volume: 23807263 },
{ time: new Date(2016, 2, 22), open: 53.61, high: 54.25, low: 53.46, close: 54.07, volume: 22911577 },
{ time: new Date(2016, 2, 23), open: 54.11, high: 54.24, low: 53.74, close: 53.97, volume: 19905295 },
{ time: new Date(2016, 2, 24), open: 53.84, high: 54.33, low: 53.73, close: 54.21, volume: 18842667 },
{ time: new Date(2016, 2, 28), open: 54.21, high: 54.29, low: 53.33, close: 53.54, volume: 16988240 },
{ time: new Date(2016, 2, 29), open: 53.66, high: 54.86, low: 53.45, close: 54.71, volume: 23375017 },
{ time: new Date(2016, 2, 30), open: 54.93, high: 55.64, low: 54.90, close: 55.05, volume: 22920330 },
{ time: new Date(2016, 2, 31), open: 54.95, high: 55.59, low: 54.86, close: 55.23, volume: 26173764 },
{ time: new Date(2016, 3, 1), open: 55.05, high: 55.61, low: 54.57, close: 55.57, volume: 24298612 },
{ time: new Date(2016, 3, 4), open: 55.43, high: 55.66, low: 55.00, close: 55.43, volume: 18832210 },
{ time: new Date(2016, 3, 5), open: 55.19, high: 55.30, low: 54.46, close: 54.56, volume: 19148783 },
{ time: new Date(2016, 3, 6), open: 54.36, high: 55.20, low: 54.21, close: 55.12, volume: 21032057 },
{ time: new Date(2016, 3, 7), open: 54.87, high: 54.91, low: 54.23, close: 54.46, volume: 18584125 },
{ time: new Date(2016, 3, 8), open: 54.67, high: 55.28, low: 54.32, close: 54.42, volume: 22157037 },
{ time: new Date(2016, 3, 11), open: 54.49, high: 55.15, low: 54.30, close: 54.31, volume: 21332336 },
{ time: new Date(2016, 3, 12), open: 54.37, high: 54.78, low: 53.76, close: 54.65, volume: 24574169 },
{ time: new Date(2016, 3, 13), open: 55.12, high: 55.44, low: 54.89, close: 55.35, volume: 20601278 },
{ time: new Date(2016, 3, 14), open: 55.22, high: 55.58, low: 55.07, close: 55.36, volume: 20875102 },
{ time: new Date(2016, 3, 15), open: 55.30, high: 55.92, low: 55.11, close: 55.65, volume: 28377584 },
{ time: new Date(2016, 3, 18), open: 55.49, high: 56.59, low: 55.21, close: 56.46, volume: 23150318 },
{ time: new Date(2016, 3, 19), open: 56.63, high: 56.77, low: 55.68, close: 56.39, volume: 29533701 },
{ time: new Date(2016, 3, 20), open: 56.29, high: 56.50, low: 55.48, close: 55.59, volume: 36014074 },
{ time: new Date(2016, 3, 21), open: 55.80, high: 56.23, low: 55.42, close: 55.78, volume: 36826521 },
{ time: new Date(2016, 3, 22), open: 51.91, high: 52.43, low: 50.77, close: 51.78, volume: 125600219 },
{ time: new Date(2016, 3, 25), open: 51.78, high: 52.13, low: 51.63, close: 52.11, volume: 33106540 },
{ time: new Date(2016, 3, 26), open: 52.26, high: 52.35, low: 51.09, close: 51.44, volume: 33262278 },
{ time: new Date(2016, 3, 27), open: 51.48, high: 51.50, low: 50.55, close: 50.94, volume: 43145896 },
{ time: new Date(2016, 3, 28), open: 50.62, high: 50.77, low: 49.56, close: 49.90, volume: 42758226 },
{ time: new Date(2016, 3, 29), open: 49.35, high: 50.25, low: 49.35, close: 49.87, volume: 48339735 },
{ time: new Date(2016, 4, 2), open: 50.00, high: 50.75, low: 49.78, close: 50.61, volume: 33004106 },
{ time: new Date(2016, 4, 3), open: 50.34, high: 50.41, low: 49.60, close: 49.78, volume: 26196074 },
{ time: new Date(2016, 4, 4), open: 49.84, high: 50.06, low: 49.46, close: 49.87, volume: 24171449 },
{ time: new Date(2016, 4, 5), open: 49.87, high: 50.30, low: 49.73, close: 49.94, volume: 25309543 },
{ time: new Date(2016, 4, 6), open: 49.92, high: 50.39, low: 49.66, close: 50.39, volume: 24715575 },
{ time: new Date(2016, 4, 9), open: 50.49, high: 50.58, low: 50.00, close: 50.07, volume: 17844648 },
{ time: new Date(2016, 4, 10), open: 50.33, high: 51.10, low: 50.19, close: 51.02, volume: 22741527 },
{ time: new Date(2016, 4, 11), open: 51.13, high: 51.78, low: 51.00, close: 51.05, volume: 23910684 },
{ time: new Date(2016, 4, 12), open: 51.20, high: 51.81, low: 50.92, close: 51.51, volume: 24099431 },
{ time: new Date(2016, 4, 13), open: 51.44, high: 51.90, low: 51.04, close: 51.08, volume: 22436700 },
{ time: new Date(2016, 4, 16), open: 50.80, high: 51.96, low: 50.75, close: 51.83, volume: 19944632 },
{ time: new Date(2016, 4, 17), open: 51.72, high: 51.73, low: 50.36, close: 50.51, volume: 27766669 },
{ time: new Date(2016, 4, 18), open: 50.48, high: 51.14, low: 50.30, close: 50.81, volume: 24803172 },
{ time: new Date(2016, 4, 19), open: 50.47, high: 50.62, low: 49.82, close: 50.32, volume: 23722753 },
{ time: new Date(2016, 4, 20), open: 50.48, high: 51.22, low: 50.40, close: 50.62, volume: 23692434 },
{ time: new Date(2016, 4, 23), open: 50.60, high: 50.68, low: 49.98, close: 50.03, volume: 25999674 },
{ time: new Date(2016, 4, 24), open: 50.70, high: 51.71, low: 50.40, close: 51.59, volume: 34621638 },
{ time: new Date(2016, 4, 25), open: 51.92, high: 52.49, low: 51.79, close: 52.12, volume: 24040186 },
{ time: new Date(2016, 4, 26), open: 51.93, high: 51.98, low: 51.36, close: 51.89, volume: 24182929 },
{ time: new Date(2016, 4, 27), open: 51.92, high: 52.32, low: 51.77, close: 52.32, volume: 17653660 },
{ time: new Date(2016, 4, 31), open: 52.26, high: 53.00, low: 52.08, close: 53.00, volume: 37653081 },
{ time: new Date(2016, 5, 1), open: 52.44, high: 52.95, low: 52.44, close: 52.85, volume: 25324828 },
{ time: new Date(2016, 5, 2), open: 52.64, high: 52.74, low: 51.84, close: 52.48, volume: 22840779 },
{ time: new Date(2016, 5, 3), open: 52.38, high: 52.42, low: 51.60, close: 51.79, volume: 23368291 },
{ time: new Date(2016, 5, 6), open: 51.99, high: 52.35, low: 51.89, close: 52.13, volume: 18243271 },
{ time: new Date(2016, 5, 7), open: 52.24, high: 52.73, low: 52.10, close: 52.10, volume: 20866770 },
{ time: new Date(2016, 5, 8), open: 52.02, high: 52.44, low: 51.87, close: 52.04, volume: 21149438 },
{ time: new Date(2016, 5, 9), open: 52.00, high: 52.00, low: 51.49, close: 51.62, volume: 20305664 },
{ time: new Date(2016, 5, 10), open: 51.05, high: 52.05, low: 51.04, close: 51.48, volume: 25833151 },
{ time: new Date(2016, 5, 13), open: 49.58, high: 50.72, low: 49.06, close: 50.14, volume: 83217844 },
{ time: new Date(2016, 5, 14), open: 49.90, high: 50.10, low: 49.57, close: 49.83, volume: 42577106 },
{ time: new Date(2016, 5, 15), open: 49.78, high: 50.12, low: 49.69, close: 49.69, volume: 33757639 },
{ time: new Date(2016, 5, 16), open: 49.52, high: 50.47, low: 49.51, close: 50.39, volume: 31188605 },
{ time: new Date(2016, 5, 17), open: 50.41, high: 50.43, low: 49.82, close: 50.13, volume: 45710516 },
{ time: new Date(2016, 5, 20), open: 50.64, high: 50.83, low: 50.03, close: 50.07, volume: 35607946 },
{ time: new Date(2016, 5, 21), open: 50.20, high: 51.43, low: 50.16, close: 51.19, volume: 34097825 },
{ time: new Date(2016, 5, 22), open: 51.08, high: 51.46, low: 50.95, close: 50.99, volume: 28816848 },
{ time: new Date(2016, 5, 23), open: 51.28, high: 52.06, low: 51.15, close: 51.91, volume: 29028833 },
{ time: new Date(2016, 5, 24), open: 49.81, high: 50.94, low: 49.52, close: 49.83, volume: 133502985 },
{ time: new Date(2016, 5, 27), open: 49.10, high: 49.15, low: 48.04, close: 48.43, volume: 50576699 },
{ time: new Date(2016, 5, 28), open: 48.92, high: 49.47, low: 48.67, close: 49.44, volume: 38140658 },
{ time: new Date(2016, 5, 29), open: 49.91, high: 50.72, low: 49.80, close: 50.54, volume: 31304021 },
{ time: new Date(2016, 5, 30), open: 50.72, high: 51.30, low: 50.50, close: 51.17, volume: 28527781 },
{ time: new Date(2016, 6, 1), open: 51.13, high: 51.72, low: 51.07, close: 51.16, volume: 21400392 },
{ time: new Date(2016, 6, 5), open: 50.83, high: 51.28, low: 50.74, close: 51.17, volume: 24806351 },
{ time: new Date(2016, 6, 6), open: 50.78, high: 51.54, low: 50.39, close: 51.38, volume: 28167461 },
{ time: new Date(2016, 6, 7), open: 51.42, high: 51.61, low: 51.07, close: 51.38, volume: 19585194 },
{ time: new Date(2016, 6, 8), open: 51.73, high: 52.36, low: 51.55, close: 52.30, volume: 28391026 },
{ time: new Date(2016, 6, 11), open: 52.50, high: 52.83, low: 52.47, close: 52.59, volume: 22269203 },
{ time: new Date(2016, 6, 12), open: 52.94, high: 53.40, low: 52.78, close: 53.21, volume: 27317555 },
{ time: new Date(2016, 6, 13), open: 53.56, high: 53.86, low: 53.18, close: 53.51, volume: 25356841 },
{ time: new Date(2016, 6, 14), open: 53.84, high: 53.99, low: 53.58, close: 53.74, volume: 24545520 },
{ time: new Date(2016, 6, 15), open: 53.95, high: 54.00, low: 53.21, close: 53.70, volume: 32024385 },
{ time: new Date(2016, 6, 18), open: 53.70, high: 54.34, low: 53.55, close: 53.96, volume: 31433864 },
{ time: new Date(2016, 6, 19), open: 53.71, high: 53.90, low: 52.93, close: 53.09, volume: 53336533 },
{ time: new Date(2016, 6, 20), open: 56.15, high: 56.84, low: 55.53, close: 55.91, volume: 89893301 },
{ time: new Date(2016, 6, 21), open: 55.98, high: 56.23, low: 55.76, close: 55.80, volume: 32776653 },
{ time: new Date(2016, 6, 22), open: 56.08, high: 56.63, low: 55.78, close: 56.57, volume: 32157167 },
{ time: new Date(2016, 6, 25), open: 56.47, high: 56.74, low: 56.26, close: 56.73, volume: 25610587 },
{ time: new Date(2016, 6, 26), open: 56.52, high: 57.29, low: 56.51, close: 56.76, volume: 28078995 },
{ time: new Date(2016, 6, 27), open: 56.61, high: 56.80, low: 56.11, close: 56.19, volume: 32327477 },
{ time: new Date(2016, 6, 28), open: 56.00, high: 56.37, low: 55.72, close: 56.21, volume: 37550411 },
{ time: new Date(2016, 6, 29), open: 56.26, high: 56.76, low: 56.05, close: 56.68, volume: 30558718 },
{ time: new Date(2016, 7, 1), open: 56.60, high: 56.75, low: 56.14, close: 56.58, volume: 26003419 },
{ time: new Date(2016, 7, 2), open: 56.85, high: 56.90, low: 56.31, close: 56.58, volume: 35121958 },
{ time: new Date(2016, 7, 3), open: 56.68, high: 57.11, low: 56.49, close: 56.97, volume: 22075616 },
{ time: new Date(2016, 7, 4), open: 56.80, high: 57.52, low: 56.67, close: 57.39, volume: 26587749 },
{ time: new Date(2016, 7, 5), open: 57.65, high: 58.21, low: 57.45, close: 57.96, volume: 29335221 },
{ time: new Date(2016, 7, 8), open: 58.06, high: 58.08, low: 57.78, close: 58.06, volume: 19473499 },
{ time: new Date(2016, 7, 9), open: 58.17, high: 58.50, low: 58.02, close: 58.20, volume: 16920721 },
{ time: new Date(2016, 7, 10), open: 58.16, high: 58.32, low: 57.82, close: 58.02, volume: 15756913 },
{ time: new Date(2016, 7, 11), open: 58.03, high: 58.45, low: 58.03, close: 58.30, volume: 18162301 },
{ time: new Date(2016, 7, 12), open: 58.03, high: 58.19, low: 57.62, close: 57.94, volume: 21655161 },
{ time: new Date(2016, 7, 15), open: 58.01, high: 58.50, low: 57.96, close: 58.12, volume: 19283902 },
{ time: new Date(2016, 7, 16), open: 57.61, high: 57.62, low: 57.27, close: 57.44, volume: 20523493 },
{ time: new Date(2016, 7, 17), open: 57.54, high: 57.68, low: 57.23, close: 57.56, volume: 18856423 },
{ time: new Date(2016, 7, 18), open: 57.42, high: 57.70, low: 57.27, close: 57.60, volume: 14214341 },
{ time: new Date(2016, 7, 19), open: 57.43, high: 57.73, low: 57.20, close: 57.62, volume: 17271044 },
{ time: new Date(2016, 7, 22), open: 57.60, high: 57.75, low: 57.26, close: 57.67, volume: 15221922 },
{ time: new Date(2016, 7, 23), open: 57.90, high: 58.18, low: 57.85, close: 57.89, volume: 18732373 },
{ time: new Date(2016, 7, 24), open: 57.80, high: 58.04, low: 57.72, close: 57.95, volume: 18151506 },
{ time: new Date(2016, 7, 25), open: 57.88, high: 58.29, low: 57.78, close: 58.17, volume: 18552579 },
{ time: new Date(2016, 7, 26), open: 58.28, high: 58.70, low: 57.69, close: 58.03, volume: 20971202 },
{ time: new Date(2016, 7, 29), open: 58.18, high: 58.60, low: 58.10, close: 58.10, volume: 16417207 },
{ time: new Date(2016, 7, 30), open: 57.98, high: 58.19, low: 57.61, close: 57.89, volume: 16930185 },
{ time: new Date(2016, 7, 31), open: 57.65, high: 57.80, low: 57.30, close: 57.46, volume: 20860269 },
{ time: new Date(2016, 8, 1), open: 57.01, high: 57.82, low: 57.01, close: 57.59, volume: 26075363 },
{ time: new Date(2016, 8, 2), open: 57.67, high: 58.19, low: 57.42, close: 57.67, volume: 18900489 },
{ time: new Date(2016, 8, 6), open: 57.78, high: 57.80, low: 57.21, close: 57.61, volume: 16278416 },
{ time: new Date(2016, 8, 7), open: 57.47, high: 57.84, low: 57.40, close: 57.66, volume: 17493359 },
{ time: new Date(2016, 8, 8), open: 57.63, high: 57.79, low: 57.18, close: 57.43, volume: 20146083 },
{ time: new Date(2016, 8, 9), open: 56.79, high: 57.52, low: 56.21, close: 56.21, volume: 35113934 },
{ time: new Date(2016, 8, 12), open: 56.00, high: 57.20, low: 55.61, close: 57.05, volume: 29302962 },
{ time: new Date(2016, 8, 13), open: 56.50, high: 56.65, low: 56.05, close: 56.53, volume: 30130213 },
{ time: new Date(2016, 8, 14), open: 56.39, high: 56.63, low: 56.03, close: 56.26, volume: 24274273 },
{ time: new Date(2016, 8, 15), open: 56.15, high: 57.35, low: 55.98, close: 57.19, volume: 27062614 },
{ time: new Date(2016, 8, 16), open: 57.63, high: 57.63, low: 56.75, close: 57.25, volume: 44606965 },
{ time: new Date(2016, 8, 19), open: 57.27, high: 57.75, low: 56.85, close: 56.93, volume: 20937104 },
{ time: new Date(2016, 8, 20), open: 57.35, high: 57.35, low: 56.75, close: 56.81, volume: 17383982 },
{ time: new Date(2016, 8, 21), open: 57.51, high: 57.85, low: 57.08, close: 57.76, volume: 33707272 },
{ time: new Date(2016, 8, 22), open: 57.92, high: 58.00, low: 57.63, close: 57.82, volume: 19822203 },
{ time: new Date(2016, 8, 23), open: 57.87, high: 57.91, low: 57.38, close: 57.43, volume: 19955336 },
{ time: new Date(2016, 8, 26), open: 57.08, high: 57.14, low: 56.83, close: 56.90, volume: 21688720 },
{ time: new Date(2016, 8, 27), open: 56.93, high: 58.06, low: 56.68, close: 57.95, volume: 28065071 },
{ time: new Date(2016, 8, 28), open: 57.88, high: 58.06, low: 57.67, close: 58.03, volume: 20536400 },
{ time: new Date(2016, 8, 29), open: 57.81, high: 58.17, low: 57.21, close: 57.40, volume: 25463536 },
{ time: new Date(2016, 8, 30), open: 57.57, high: 57.77, low: 57.34, close: 57.60, volume: 29910788 },
{ time: new Date(2016, 9, 3), open: 57.40, high: 57.55, low: 57.06, close: 57.42, volume: 19189515 },
{ time: new Date(2016, 9, 4), open: 57.27, high: 57.60, low: 56.97, close: 57.24, volume: 20085874 },
{ time: new Date(2016, 9, 5), open: 57.29, high: 57.96, low: 57.26, close: 57.64, volume: 16726411 },
{ time: new Date(2016, 9, 6), open: 57.74, high: 57.86, low: 57.28, close: 57.74, volume: 16212611 },
{ time: new Date(2016, 9, 7), open: 57.85, high: 57.98, low: 57.42, close: 57.80, volume: 20089020 },
{ time: new Date(2016, 9, 10), open: 57.91, high: 58.39, low: 57.87, close: 58.04, volume: 18196509 },
{ time: new Date(2016, 9, 11), open: 57.89, high: 58.02, low: 56.89, close: 57.19, volume: 26497418 },
{ time: new Date(2016, 9, 12), open: 57.11, high: 57.27, low: 56.40, close: 57.11, volume: 22177464 },
{ time: new Date(2016, 9, 13), open: 56.70, high: 57.30, low: 56.32, close: 56.92, volume: 25313748 },
{ time: new Date(2016, 9, 14), open: 57.12, high: 57.74, low: 57.12, close: 57.42, volume: 27402451 },
{ time: new Date(2016, 9, 17), open: 57.36, high: 57.46, low: 56.87, close: 57.22, volume: 23830014 },
{ time: new Date(2016, 9, 18), open: 57.53, high: 57.94, low: 57.41, close: 57.66, volume: 19149538 },
{ time: new Date(2016, 9, 19), open: 57.47, high: 57.84, low: 57.40, close: 57.53, volume: 22878397 },
{ time: new Date(2016, 9, 20), open: 57.50, high: 57.52, low: 56.66, close: 57.25, volume: 49455612 },
{ time: new Date(2016, 9, 21), open: 60.28, high: 60.45, low: 59.48, close: 59.66, volume: 80032206 },
{ time: new Date(2016, 9, 24), open: 59.94, high: 61.00, low: 59.93, close: 61.00, volume: 54066978 },
{ time: new Date(2016, 9, 25), open: 60.85, high: 61.37, low: 60.80, close: 60.99, volume: 35137164 },
{ time: new Date(2016, 9, 26), open: 60.81, high: 61.20, low: 60.47, close: 60.63, volume: 29911608 },
{ time: new Date(2016, 9, 27), open: 60.61, high: 60.83, low: 60.09, close: 60.10, volume: 28479856 },
{ time: new Date(2016, 9, 28), open: 60.01, high: 60.52, low: 59.58, close: 59.87, volume: 33574684 },
{ time: new Date(2016, 9, 31), open: 60.16, high: 60.42, low: 59.92, close: 59.92, volume: 26434697 },
{ time: new Date(2016, 10, 1), open: 59.97, high: 60.02, low: 59.25, close: 59.80, volume: 24532986 },
{ time: new Date(2016, 10, 2), open: 59.82, high: 59.93, low: 59.30, close: 59.43, volume: 22147005 },
{ time: new Date(2016, 10, 3), open: 59.53, high: 59.64, low: 59.11, close: 59.21, volume: 21600427 },
{ time: new Date(2016, 10, 4), open: 58.65, high: 59.28, low: 58.52, close: 58.71, volume: 28697016 },
{ time: new Date(2016, 10, 7), open: 59.78, high: 60.52, low: 59.78, close: 60.42, volume: 31664798 },
{ time: new Date(2016, 10, 8), open: 60.55, high: 60.78, low: 60.15, close: 60.47, volume: 22935355 },
{ time: new Date(2016, 10, 9), open: 60.00, high: 60.59, low: 59.20, close: 60.17, volume: 49632479 },
{ time: new Date(2016, 10, 10), open: 60.48, high: 60.49, low: 57.63, close: 58.70, volume: 57822394 },
{ time: new Date(2016, 10, 11), open: 58.23, high: 59.12, low: 58.01, close: 59.02, volume: 38767843 },
{ time: new Date(2016, 10, 14), open: 59.02, high: 59.08, low: 57.28, close: 58.12, volume: 41328422 },
{ time: new Date(2016, 10, 15), open: 58.33, high: 59.49, low: 58.32, close: 58.87, volume: 35904126 },
{ time: new Date(2016, 10, 16), open: 58.94, high: 59.66, low: 58.81, close: 59.65, volume: 27332475 },
{ time: new Date(2016, 10, 17), open: 60.41, high: 60.95, low: 59.96, close: 60.64, volume: 31463728 },
{ time: new Date(2016, 10, 18), open: 60.78, high: 61.14, low: 60.30, close: 60.35, volume: 27686311 },
{ time: new Date(2016, 10, 21), open: 60.50, high: 60.97, low: 60.42, close: 60.86, volume: 19652595 },
{ time: new Date(2016, 10, 22), open: 60.98, high: 61.26, low: 60.80, close: 61.12, volume: 23206700 },
{ time: new Date(2016, 10, 23), open: 61.01, high: 61.10, low: 60.25, close: 60.40, volume: 21848913 },
{ time: new Date(2016, 10, 25), open: 60.30, high: 60.53, low: 60.13, close: 60.53, volume: 8409616 },
{ time: new Date(2016, 10, 28), open: 60.34, high: 61.02, low: 60.21, close: 60.61, volume: 20732619 },
{ time: new Date(2016, 10, 29), open: 60.65, high: 61.41, low: 60.52, close: 61.09, volume: 22366721 },
{ time: new Date(2016, 10, 30), open: 60.86, high: 61.18, low: 60.22, close: 60.26, volume: 34655435 },
{ time: new Date(2016, 11, 1), open: 60.11, high: 60.15, low: 58.94, close: 59.20, volume: 34542121 },
{ time: new Date(2016, 11, 2), open: 59.08, high: 59.47, low: 58.80, close: 59.25, volume: 25515665 },
{ time: new Date(2016, 11, 5), open: 59.70, high: 60.58, low: 59.56, close: 60.22, volume: 23552658 },
{ time: new Date(2016, 11, 6), open: 60.43, high: 60.46, low: 59.80, close: 59.95, volume: 19907035 },
{ time: new Date(2016, 11, 7), open: 60.01, high: 61.38, low: 59.80, close: 61.37, volume: 30808969 },
{ time: new Date(2016, 11, 8), open: 61.30, high: 61.58, low: 60.84, close: 61.01, volume: 21220753 },
{ time: new Date(2016, 11, 9), open: 61.18, high: 61.99, low: 61.12, close: 61.97, volume: 27349356 },
{ time: new Date(2016, 11, 12), open: 61.82, high: 62.30, low: 61.72, close: 62.17, volume: 20198081 },
{ time: new Date(2016, 11, 13), open: 62.50, high: 63.42, low: 62.24, close: 62.98, volume: 35718868 },
{ time: new Date(2016, 11, 14), open: 63.00, high: 63.45, low: 62.53, close: 62.68, volume: 30352654 },
{ time: new Date(2016, 11, 15), open: 62.70, high: 63.15, low: 62.30, close: 62.58, volume: 27669868 },
{ time: new Date(2016, 11, 16), open: 62.95, high: 62.95, low: 62.12, close: 62.30, volume: 42453083 },
{ time: new Date(2016, 11, 19), open: 62.56, high: 63.77, low: 62.42, close: 63.62, volume: 34338219 },
{ time: new Date(2016, 11, 20), open: 63.69, high: 63.80, low: 63.02, close: 63.54, volume: 26028379 },
{ time: new Date(2016, 11, 21), open: 63.43, high: 63.70, low: 63.12, close: 63.54, volume: 17096304 },
{ time: new Date(2016, 11, 22), open: 63.84, high: 64.10, low: 63.40, close: 63.55, volume: 22176585 },
{ time: new Date(2016, 11, 23), open: 63.45, high: 63.54, low: 62.80, close: 63.24, volume: 12403819 },
{ time: new Date(2016, 11, 27), open: 63.21, high: 64.07, low: 63.21, close: 63.28, volume: 11763173 },
{ time: new Date(2016, 11, 28), open: 63.40, high: 63.40, low: 62.83, close: 62.99, volume: 14653348 },
{ time: new Date(2016, 11, 29), open: 62.86, high: 63.20, low: 62.73, close: 62.90, volume: 10250582 },
{ time: new Date(2016, 11, 30), open: 62.96, high: 62.99, low: 62.03, close: 62.14, volume: 25579908 },
{ time: new Date(2017, 0, 3), open: 62.79, high: 62.84, low: 62.12, close: 62.58, volume: 20694101 },
{ time: new Date(2017, 0, 4), open: 62.48, high: 62.75, low: 62.12, close: 62.30, volume: 21339969 },
{ time: new Date(2017, 0, 5), open: 62.19, high: 62.66, low: 62.03, close: 62.30, volume: 24875968 },
{ time: new Date(2017, 0, 6), open: 62.30, high: 63.15, low: 62.04, close: 62.84, volume: 19922919 },
{ time: new Date(2017, 0, 9), open: 62.76, high: 63.08, low: 62.54, close: 62.64, volume: 20382730 },
{ time: new Date(2017, 0, 10), open: 62.73, high: 63.07, low: 62.28, close: 62.62, volume: 18593004 },
{ time: new Date(2017, 0, 11), open: 62.61, high: 63.23, low: 62.43, close: 63.19, volume: 21517335 },
{ time: new Date(2017, 0, 12), open: 63.06, high: 63.40, low: 61.95, close: 62.61, volume: 20968223 },
{ time: new Date(2017, 0, 13), open: 62.62, high: 62.86, low: 62.35, close: 62.70, volume: 19422310 },
{ time: new Date(2017, 0, 17), open: 62.68, high: 62.70, low: 62.03, close: 62.53, volume: 20663983 },
{ time: new Date(2017, 0, 18), open: 62.67, high: 62.70, low: 62.12, close: 62.50, volume: 19670102 },
{ time: new Date(2017, 0, 19), open: 62.24, high: 62.98, low: 62.20, close: 62.30, volume: 18451655 },
{ time: new Date(2017, 0, 20), open: 62.67, high: 62.82, low: 62.37, close: 62.74, volume: 30213462 },
{ time: new Date(2017, 0, 23), open: 62.70, high: 63.12, low: 62.57, close: 62.96, volume: 23097581 },
{ time: new Date(2017, 0, 24), open: 63.20, high: 63.74, low: 62.94, close: 63.52, volume: 24672940 },
{ time: new Date(2017, 0, 25), open: 63.95, high: 64.10, low: 63.45, close: 63.68, volume: 24654933 },
{ time: new Date(2017, 0, 26), open: 64.12, high: 64.54, low: 63.55, close: 64.27, volume: 43554645 },
{ time: new Date(2017, 0, 27), open: 65.39, high: 65.91, low: 64.89, close: 65.78, volume: 44817972 },
{ time: new Date(2017, 0, 30), open: 65.69, high: 65.79, low: 64.80, close: 65.13, volume: 31651445 },
{ time: new Date(2017, 0, 31), open: 64.86, high: 65.15, low: 64.26, close: 64.65, volume: 25270549 },
{ time: new Date(2017, 1, 1), open: 64.36, high: 64.62, low: 63.47, close: 63.58, volume: 39671528 },
{ time: new Date(2017, 1, 2), open: 63.25, high: 63.41, low: 62.75, close: 63.17, volume: 45827013 },
{ time: new Date(2017, 1, 3), open: 63.50, high: 63.70, low: 63.07, close: 63.68, volume: 30301759 },
{ time: new Date(2017, 1, 6), open: 63.50, high: 63.65, low: 63.14, close: 63.64, volume: 19796360 },
{ time: new Date(2017, 1, 7), open: 63.74, high: 63.78, low: 63.23, close: 63.43, volume: 20277226 },
{ time: new Date(2017, 1, 8), open: 63.57, high: 63.81, low: 63.22, close: 63.34, volume: 18096358 },
{ time: new Date(2017, 1, 9), open: 63.52, high: 64.44, low: 63.32, close: 64.06, volume: 22644443 },
{ time: new Date(2017, 1, 10), open: 64.25, high: 64.30, low: 63.98, close: 64.00, volume: 18170729 },
{ time: new Date(2017, 1, 13), open: 64.24, high: 64.86, low: 64.13, close: 64.72, volume: 22920101 },
{ time: new Date(2017, 1, 14), open: 64.41, high: 64.72, low: 64.02, close: 64.57, volume: 23108426 },
{ time: new Date(2017, 1, 15), open: 64.50, high: 64.57, low: 64.16, close: 64.53, volume: 17005157 },
{ time: new Date(2017, 1, 16), open: 64.74, high: 65.24, low: 64.44, close: 64.52, volume: 20546345 },
{ time: new Date(2017, 1, 17), open: 64.47, high: 64.69, low: 64.30, close: 64.62, volume: 21248818 },
{ time: new Date(2017, 1, 21), open: 64.61, high: 64.95, low: 64.45, close: 64.49, volume: 20655869 },
{ time: new Date(2017, 1, 22), open: 64.33, high: 64.39, low: 64.05, close: 64.36, volume: 19292651 },
{ time: new Date(2017, 1, 23), open: 64.42, high: 64.73, low: 64.20, close: 64.62, volume: 20273128 },
{ time: new Date(2017, 1, 24), open: 64.53, high: 64.80, low: 64.14, close: 64.62, volume: 21796800 },
{ time: new Date(2017, 1, 27), open: 64.54, high: 64.54, low: 64.04, close: 64.23, volume: 15871507 },
{ time: new Date(2017, 1, 28), open: 64.08, high: 64.20, low: 63.76, close: 63.98, volume: 23239825 },
{ time: new Date(2017, 2, 1), open: 64.13, high: 64.99, low: 64.02, close: 64.94, volume: 26937459 },
{ time: new Date(2017, 2, 2), open: 64.69, high: 64.75, low: 63.88, close: 64.01, volume: 24539597 },
{ time: new Date(2017, 2, 3), open: 63.99, high: 64.28, low: 63.62, close: 64.25, volume: 18139405 },
{ time: new Date(2017, 2, 6), open: 63.97, high: 64.56, low: 63.81, close: 64.27, volume: 18750255 },
{ time: new Date(2017, 2, 7), open: 64.19, high: 64.78, low: 64.19, close: 64.40, volume: 18520987 },
{ time: new Date(2017, 2, 8), open: 64.26, high: 65.08, low: 64.25, close: 64.99, volume: 21510907 },
{ time: new Date(2017, 2, 9), open: 65.19, high: 65.20, low: 64.48, close: 64.73, volume: 19846832 },
{ time: new Date(2017, 2, 10), open: 65.11, high: 65.26, low: 64.75, close: 64.93, volume: 19538245 },
{ time: new Date(2017, 2, 13), open: 65.01, high: 65.20, low: 64.57, close: 64.71, volume: 20100035 },
{ time: new Date(2017, 2, 14), open: 64.53, high: 64.55, low: 64.15, close: 64.41, volume: 14280202 },
{ time: new Date(2017, 2, 15), open: 64.55, high: 64.92, low: 64.25, close: 64.75, volume: 24833810 },
{ time: new Date(2017, 2, 16), open: 64.75, high: 64.76, low: 64.30, close: 64.64, volume: 20674296 },
{ time: new Date(2017, 2, 17), open: 64.91, high: 65.24, low: 64.68, close: 64.87, volume: 49219686 },
{ time: new Date(2017, 2, 20), open: 64.91, high: 65.18, low: 64.72, close: 64.93, volume: 14598083 },
{ time: new Date(2017, 2, 21), open: 65.19, high: 65.50, low: 64.13, close: 64.21, volume: 26640480 },
{ time: new Date(2017, 2, 22), open: 64.12, high: 65.14, low: 64.12, close: 65.03, volume: 20680015 },
{ time: new Date(2017, 2, 23), open: 64.94, high: 65.24, low: 64.76, close: 64.87, volume: 19269203 },
{ time: new Date(2017, 2, 24), open: 65.36, high: 65.45, low: 64.76, close: 64.98, volume: 22617105 },
{ time: new Date(2017, 2, 27), open: 64.63, high: 65.22, low: 64.35, close: 65.10, volume: 18614662 },
{ time: new Date(2017, 2, 28), open: 64.96, high: 65.47, low: 64.65, close: 65.29, volume: 20080358 },
{ time: new Date(2017, 2, 29), open: 65.12, high: 65.50, low: 64.95, close: 65.47, volume: 13618424 },
{ time: new Date(2017, 2, 30), open: 65.42, high: 65.98, low: 65.36, close: 65.71, volume: 15122823 },
{ time: new Date(2017, 2, 31), open: 65.65, high: 66.19, low: 65.45, close: 65.86, volume: 21040331 },
{ time: new Date(2017, 3, 3), open: 65.81, high: 65.94, low: 65.19, close: 65.55, volume: 20400871 },
{ time: new Date(2017, 3, 4), open: 65.39, high: 65.81, low: 65.28, close: 65.73, volume: 12997449 },
{ time: new Date(2017, 3, 5), open: 66.30, high: 66.35, low: 65.44, close: 65.56, volume: 21448594 },
{ time: new Date(2017, 3, 6), open: 65.60, high: 66.06, low: 65.48, close: 65.73, volume: 18103453 },
{ time: new Date(2017, 3, 7), open: 65.85, high: 65.96, low: 65.44, close: 65.68, volume: 14108533 },
{ time: new Date(2017, 3, 10), open: 65.61, high: 65.82, low: 65.36, close: 65.53, volume: 17952742 },
{ time: new Date(2017, 3, 11), open: 65.60, high: 65.61, low: 64.85, close: 65.48, volume: 18791533 },
{ time: new Date(2017, 3, 12), open: 65.42, high: 65.51, low: 65.11, close: 65.23, volume: 17108513 },
{ time: new Date(2017, 3, 13), open: 65.29, high: 65.86, low: 64.95, close: 64.95, volume: 17896483 },
{ time: new Date(2017, 3, 17), open: 65.04, high: 65.49, low: 65.01, close: 65.48, volume: 16689265 },
{ time: new Date(2017, 3, 18), open: 65.33, high: 65.71, low: 65.16, close: 65.39, volume: 15155611 },
{ time: new Date(2017, 3, 19), open: 65.65, high: 65.75, low: 64.89, close: 65.04, volume: 26992771 },
{ time: new Date(2017, 3, 20), open: 65.46, high: 65.75, low: 65.14, close: 65.50, volume: 22299477 },
{ time: new Date(2017, 3, 21), open: 65.67, high: 66.70, low: 65.45, close: 66.40, volume: 32522645 },
{ time: new Date(2017, 3, 24), open: 67.48, high: 67.66, low: 67.10, close: 67.53, volume: 29769976 },
{ time: new Date(2017, 3, 25), open: 67.90, high: 68.04, low: 67.60, close: 67.92, volume: 30242730 },
{ time: new Date(2017, 3, 26), open: 68.08, high: 68.31, low: 67.62, close: 67.83, volume: 26190770 },
{ time: new Date(2017, 3, 27), open: 68.15, high: 68.38, low: 67.58, close: 68.27, volume: 34970953 },
{ time: new Date(2017, 3, 28), open: 68.91, high: 69.14, low: 67.69, close: 68.46, volume: 39548818 },
{ time: new Date(2017, 4, 1), open: 68.68, high: 69.55, low: 68.50, close: 69.41, volume: 31954362 },
{ time: new Date(2017, 4, 2), open: 69.71, high: 69.71, low: 69.13, close: 69.30, volume: 23906119 },
{ time: new Date(2017, 4, 3), open: 69.38, high: 69.38, low: 68.71, close: 69.08, volume: 28927973 },
{ time: new Date(2017, 4, 4), open: 69.03, high: 69.08, low: 68.64, close: 68.81, volume: 21749409 },
{ time: new Date(2017, 4, 5), open: 68.90, high: 69.03, low: 68.48, close: 69.00, volume: 19128782 },
{ time: new Date(2017, 4, 8), open: 68.97, high: 69.05, low: 68.42, close: 68.94, volume: 18566087 },
{ time: new Date(2017, 4, 9), open: 68.86, high: 69.28, low: 68.68, close: 69.04, volume: 22858414 },
{ time: new Date(2017, 4, 10), open: 68.99, high: 69.56, low: 68.92, close: 69.31, volume: 17977830 },
{ time: new Date(2017, 4, 11), open: 68.36, high: 68.73, low: 68.12, close: 68.46, volume: 28789413 },
{ time: new Date(2017, 4, 12), open: 68.61, high: 68.61, low: 68.04, close: 68.38, volume: 18714123 },
{ time: new Date(2017, 4, 15), open: 68.14, high: 68.48, low: 67.57, close: 68.43, volume: 31530301 },
{ time: new Date(2017, 4, 16), open: 68.23, high: 69.44, low: 68.16, close: 69.41, volume: 34956038 },
{ time: new Date(2017, 4, 17), open: 68.89, high: 69.10, low: 67.43, close: 67.48, volume: 30548781 },
{ time: new Date(2017, 4, 18), open: 67.40, high: 68.13, low: 67.14, close: 67.71, volume: 25201274 },
{ time: new Date(2017, 4, 19), open: 67.50, high: 68.10, low: 67.43, close: 67.69, volume: 26961119 },
{ time: new Date(2017, 4, 22), open: 67.89, high: 68.50, low: 67.50, close: 68.45, volume: 16237550 },
{ time: new Date(2017, 4, 23), open: 68.72, high: 68.75, low: 68.38, close: 68.68, volume: 15425824 },
{ time: new Date(2017, 4, 24), open: 68.87, high: 68.88, low: 68.45, close: 68.77, volume: 14666865 },
{ time: new Date(2017, 4, 25), open: 68.97, high: 69.88, low: 68.91, close: 69.62, volume: 21854095 },
{ time: new Date(2017, 4, 26), open: 69.80, high: 70.22, low: 69.52, close: 69.96, volume: 19827923 },
{ time: new Date(2017, 4, 30), open: 69.79, high: 70.41, low: 69.77, close: 70.41, volume: 17072838 },
{ time: new Date(2017, 4, 31), open: 70.53, high: 70.74, low: 69.81, close: 69.84, volume: 30436364 },
{ time: new Date(2017, 5, 1), open: 70.24, high: 70.61, low: 69.45, close: 70.10, volume: 21603601 },
{ time: new Date(2017, 5, 2), open: 70.44, high: 71.86, low: 70.24, close: 71.76, volume: 34770261 },
{ time: new Date(2017, 5, 5), open: 71.97, high: 72.89, low: 71.81, close: 72.28, volume: 33316760 },
{ time: new Date(2017, 5, 6), open: 72.30, high: 72.62, low: 72.27, close: 72.52, volume: 31511065 },
{ time: new Date(2017, 5, 7), open: 72.64, high: 72.77, low: 71.95, close: 72.39, volume: 22301765 },
{ time: new Date(2017, 5, 8), open: 72.51, high: 72.52, low: 71.50, close: 71.95, volume: 24588270 },
{ time: new Date(2017, 5, 9), open: 72.04, high: 72.08, low: 68.59, close: 70.32, volume: 49187396 },
{ time: new Date(2017, 5, 12), open: 69.25, high: 69.94, low: 68.13, close: 69.78, volume: 47761743 },
{ time: new Date(2017, 5, 13), open: 70.02, high: 70.82, low: 69.96, close: 70.65, volume: 25258614 },
{ time: new Date(2017, 5, 14), open: 70.91, high: 71.10, low: 69.43, close: 70.27, volume: 25510685 },
{ time: new Date(2017, 5, 15), open: 69.27, high: 70.21, low: 68.80, close: 69.90, volume: 26068709 },
{ time: new Date(2017, 5, 16), open: 69.73, high: 70.03, low: 69.22, close: 70.00, volume: 48345085 },
{ time: new Date(2017, 5, 19), open: 70.50, high: 70.94, low: 70.35, close: 70.87, volume: 23798268 },
{ time: new Date(2017, 5, 20), open: 70.82, high: 70.87, low: 69.87, close: 69.91, volume: 21512231 },
{ time: new Date(2017, 5, 21), open: 70.21, high: 70.62, low: 69.94, close: 70.27, volume: 19891051 },
{ time: new Date(2017, 5, 22), open: 70.54, high: 70.59, low: 69.71, close: 70.26, volume: 22965738 },
{ time: new Date(2017, 5, 23), open: 70.09, high: 71.25, low: 69.92, close: 71.21, volume: 27617291 },
{ time: new Date(2017, 5, 26), open: 71.40, high: 71.71, low: 70.44, close: 70.53, volume: 19606974 },
{ time: new Date(2017, 5, 27), open: 70.11, high: 70.18, low: 69.18, close: 69.21, volume: 25215128 },
{ time: new Date(2017, 5, 28), open: 69.21, high: 69.84, low: 68.79, close: 69.80, volume: 25806200 },
{ time: new Date(2017, 5, 29), open: 69.38, high: 69.49, low: 68.09, close: 68.49, volume: 28918715 },
{ time: new Date(2017, 5, 30), open: 68.78, high: 69.38, low: 68.74, close: 68.93, volume: 24161068 },
{ time: new Date(2017, 6, 3), open: 69.33, high: 69.60, low: 68.02, close: 68.17, volume: 16165538 },
{ time: new Date(2017, 6, 5), open: 68.26, high: 69.44, low: 68.22, close: 69.08, volume: 21176272 },
{ time: new Date(2017, 6, 6), open: 68.27, high: 68.78, low: 68.12, close: 68.57, volume: 21117572 },
{ time: new Date(2017, 6, 7), open: 68.70, high: 69.84, low: 68.70, close: 69.46, volume: 16878317 },
{ time: new Date(2017, 6, 10), open: 69.46, high: 70.25, low: 69.20, close: 69.98, volume: 15014503 },
{ time: new Date(2017, 6, 11), open: 70.11, high: 70.68, low: 69.75, close: 69.99, volume: 17460022 },
{ time: new Date(2017, 6, 12), open: 70.69, high: 71.28, low: 70.55, close: 71.15, volume: 17750925 },
{ time: new Date(2017, 6, 13), open: 71.50, high: 72.04, low: 71.31, close: 71.77, volume: 20269816 },
{ time: new Date(2017, 6, 14), open: 72.24, high: 73.27, low: 71.96, close: 72.78, volume: 25868086 },
{ time: new Date(2017, 6, 17), open: 72.80, high: 73.45, low: 72.72, close: 73.35, volume: 21803907 },
{ time: new Date(2017, 6, 18), open: 73.09, high: 73.39, low: 72.66, close: 73.30, volume: 26435296 },
{ time: new Date(2017, 6, 19), open: 73.50, high: 74.04, low: 73.45, close: 73.86, volume: 22416222 },
{ time: new Date(2017, 6, 20), open: 74.18, high: 74.30, low: 73.28, close: 74.22, volume: 42361025 },
{ time: new Date(2017, 6, 21), open: 73.45, high: 74.29, low: 73.17, close: 73.79, volume: 46717082 },
{ time: new Date(2017, 6, 24), open: 73.53, high: 73.75, low: 73.13, close: 73.60, volume: 21394826 },
{ time: new Date(2017, 6, 25), open: 73.80, high: 74.31, low: 73.50, close: 74.19, volume: 22018681 },
{ time: new Date(2017, 6, 26), open: 74.34, high: 74.38, low: 73.81, close: 74.05, volume: 16252233 },
{ time: new Date(2017, 6, 27), open: 73.76, high: 74.42, low: 72.32, close: 73.16, volume: 36844220 },
{ time: new Date(2017, 6, 28), open: 72.67, high: 73.31, low: 72.54, close: 73.04, volume: 18306680 },
{ time: new Date(2017, 6, 31), open: 73.30, high: 73.44, low: 72.41, close: 72.70, volume: 23600054 },
{ time: new Date(2017, 7, 1), open: 73.10, high: 73.42, low: 72.49, close: 72.58, volume: 20823890 },
{ time: new Date(2017, 7, 2), open: 72.55, high: 72.56, low: 71.44, close: 72.26, volume: 26499158 },
{ time: new Date(2017, 7, 3), open: 72.19, high: 72.44, low: 71.84, close: 72.15, volume: 18214424 },
{ time: new Date(2017, 7, 4), open: 72.40, high: 73.04, low: 72.24, close: 72.68, volume: 22578952 },
{ time: new Date(2017, 7, 7), open: 72.80, high: 72.90, low: 72.26, close: 72.40, volume: 18705681 },
{ time: new Date(2017, 7, 8), open: 72.09, high: 73.13, low: 71.75, close: 72.79, volume: 22044587 },
{ time: new Date(2017, 7, 9), open: 72.25, high: 72.51, low: 72.05, close: 72.47, volume: 22213410 },
{ time: new Date(2017, 7, 10), open: 71.90, high: 72.19, low: 71.35, close: 71.41, volume: 24734461 },
{ time: new Date(2017, 7, 11), open: 71.61, high: 72.70, low: 71.28, close: 72.50, volume: 21443675 },
{ time: new Date(2017, 7, 14), open: 73.06, high: 73.72, low: 72.95, close: 73.59, volume: 20096592 },
{ time: new Date(2017, 7, 15), open: 73.59, high: 73.59, low: 73.04, close: 73.22, volume: 19181402 },
{ time: new Date(2017, 7, 16), open: 73.34, high: 74.10, low: 73.17, close: 73.65, volume: 18150402 },
{ time: new Date(2017, 7, 17), open: 73.58, high: 73.87, low: 72.40, close: 72.40, volume: 22977519 },
{ time: new Date(2017, 7, 18), open: 72.27, high: 72.84, low: 71.93, close: 72.49, volume: 18761491 },
{ time: new Date(2017, 7, 21), open: 72.47, high: 72.48, low: 71.70, close: 72.15, volume: 17734767 },
{ time: new Date(2017, 7, 22), open: 72.35, high: 73.24, low: 72.35, close: 73.16, volume: 14343674 },
{ time: new Date(2017, 7, 23), open: 72.96, high: 73.15, low: 72.53, close: 72.72, volume: 13766507 },
{ time: new Date(2017, 7, 24), open: 72.74, high: 72.86, low: 72.07, close: 72.69, volume: 17098282 },
{ time: new Date(2017, 7, 25), open: 72.86, high: 73.35, low: 72.48, close: 72.82, volume: 12794301 },
{ time: new Date(2017, 7, 28), open: 73.06, high: 73.09, low: 72.55, close: 72.83, volume: 14569715 },
{ time: new Date(2017, 7, 29), open: 72.25, high: 73.16, low: 72.05, close: 73.05, volume: 11478382 },
{ time: new Date(2017, 7, 30), open: 73.01, high: 74.21, low: 72.83, close: 74.01, volume: 16897801 },
{ time: new Date(2017, 7, 31), open: 74.03, high: 74.96, low: 73.80, close: 74.77, volume: 27652811 },
{ time: new Date(2017, 8, 1), open: 74.71, high: 74.74, low: 73.64, close: 73.94, volume: 21736161 },
{ time: new Date(2017, 8, 5), open: 73.34, high: 73.89, low: 72.98, close: 73.61, volume: 22242384 },
{ time: new Date(2017, 8, 6), open: 73.74, high: 74.04, low: 73.35, close: 73.40, volume: 16535785 },
{ time: new Date(2017, 8, 7), open: 73.68, high: 74.60, low: 73.60, close: 74.34, volume: 17471200 },
{ time: new Date(2017, 8, 8), open: 74.33, high: 74.44, low: 73.84, close: 73.98, volume: 14703816 },
{ time: new Date(2017, 8, 11), open: 74.31, high: 74.94, low: 74.31, close: 74.76, volume: 17910383 },
{ time: new Date(2017, 8, 12), open: 74.76, high: 75.24, low: 74.37, close: 74.68, volume: 14394850 },
{ time: new Date(2017, 8, 13), open: 74.93, high: 75.23, low: 74.55, close: 75.21, volume: 13380802 },
{ time: new Date(2017, 8, 14), open: 75.00, high: 75.49, low: 74.52, close: 74.77, volume: 15733914 },
{ time: new Date(2017, 8, 15), open: 74.83, high: 75.39, low: 74.07, close: 75.31, volume: 38578441 },
{ time: new Date(2017, 8, 18), open: 75.23, high: 75.97, low: 75.04, close: 75.16, volume: 23306959 },
{ time: new Date(2017, 8, 19), open: 75.21, high: 75.71, low: 75.01, close: 75.44, volume: 16093344 },
{ time: new Date(2017, 8, 20), open: 75.35, high: 75.55, low: 74.31, close: 74.94, volume: 21587878 },
{ time: new Date(2017, 8, 21), open: 75.11, high: 75.24, low: 74.11, close: 74.21, volume: 19186140 },
{ time: new Date(2017, 8, 22), open: 73.99, high: 74.51, low: 73.85, close: 74.41, volume: 14111365 },
{ time: new Date(2017, 8, 25), open: 74.09, high: 74.25, low: 72.92, close: 73.26, volume: 24149163 },
{ time: new Date(2017, 8, 26), open: 73.67, high: 73.81, low: 72.99, close: 73.26, volume: 18019577 },
{ time: new Date(2017, 8, 27), open: 73.55, high: 74.17, low: 73.17, close: 73.85, volume: 19375099 },
{ time: new Date(2017, 8, 28), open: 73.54, high: 73.97, low: 73.31, close: 73.87, volume: 10883787 },
{ time: new Date(2017, 8, 29), open: 73.94, high: 74.54, low: 73.88, close: 74.49, volume: 17079114 },
{ time: new Date(2017, 9, 2), open: 74.71, high: 75.01, low: 74.30, close: 74.61, volume: 15304762 },
{ time: new Date(2017, 9, 3), open: 74.67, high: 74.88, low: 74.20, close: 74.26, volume: 12190403 },
{ time: new Date(2017, 9, 4), open: 74.09, high: 74.72, low: 73.71, close: 74.69, volume: 13317681 },
{ time: new Date(2017, 9, 5), open: 75.22, high: 76.12, low: 74.96, close: 75.97, volume: 21195261 },
{ time: new Date(2017, 9, 6), open: 75.67, high: 76.03, low: 75.54, close: 76.00, volume: 13959814 },
{ time: new Date(2017, 9, 9), open: 75.97, high: 76.55, low: 75.86, close: 76.29, volume: 11386502 },
{ time: new Date(2017, 9, 10), open: 76.33, high: 76.63, low: 76.14, close: 76.29, volume: 13944545 },
{ time: new Date(2017, 9, 11), open: 76.36, high: 76.46, low: 75.95, close: 76.42, volume: 15388898 },
{ time: new Date(2017, 9, 12), open: 76.49, high: 77.29, low: 76.37, close: 77.12, volume: 16876538 },
{ time: new Date(2017, 9, 13), open: 77.59, high: 77.87, low: 77.29, close: 77.49, volume: 15335742 },
{ time: new Date(2017, 9, 16), open: 77.42, high: 77.81, low: 77.35, close: 77.65, volume: 12380093 },
{ time: new Date(2017, 9, 17), open: 77.47, high: 77.62, low: 77.25, close: 77.59, volume: 16823989 },
{ time: new Date(2017, 9, 18), open: 77.67, high: 77.85, low: 77.37, close: 77.61, volume: 13300701 },
{ time: new Date(2017, 9, 19), open: 77.57, high: 77.93, low: 77.35, close: 77.91, volume: 15092758 },
{ time: new Date(2017, 9, 20), open: 78.32, high: 78.97, low: 78.22, close: 78.81, volume: 22866426 },
{ time: new Date(2017, 9, 23), open: 78.99, high: 79.34, low: 78.76, close: 78.83, volume: 20627173 },
{ time: new Date(2017, 9, 24), open: 78.90, high: 79.20, low: 78.46, close: 78.86, volume: 17517182 },
{ time: new Date(2017, 9, 25), open: 78.58, high: 79.10, low: 78.01, close: 78.63, volume: 20410808 },
{ time: new Date(2017, 9, 26), open: 79.20, high: 79.42, low: 78.75, close: 78.76, volume: 32120717 },
{ time: new Date(2017, 9, 27), open: 84.37, high: 86.20, low: 83.61, close: 83.81, volume: 71066729 },
{ time: new Date(2017, 9, 30), open: 83.70, high: 84.32, low: 83.10, close: 83.89, volume: 31756653 },
{ time: new Date(2017, 9, 31), open: 84.36, high: 84.36, low: 83.11, close: 83.18, volume: 27086575 },
{ time: new Date(2017, 10, 1), open: 83.68, high: 83.76, low: 82.88, close: 83.18, volume: 22307371 },
{ time: new Date(2017, 10, 2), open: 83.35, high: 84.46, low: 83.12, close: 84.05, volume: 23992945 },
{ time: new Date(2017, 10, 3), open: 84.08, high: 84.54, low: 83.40, close: 84.14, volume: 17633543 },
{ time: new Date(2017, 10, 6), open: 84.20, high: 84.70, low: 84.08, close: 84.47, volume: 19860852 },
{ time: new Date(2017, 10, 7), open: 84.77, high: 84.90, low: 83.93, close: 84.27, volume: 17939727 },
{ time: new Date(2017, 10, 8), open: 84.14, high: 84.61, low: 83.83, close: 84.56, volume: 18034170 },
{ time: new Date(2017, 10, 9), open: 84.11, high: 84.27, low: 82.90, close: 84.09, volume: 21178356 },
{ time: new Date(2017, 10, 10), open: 83.79, high: 84.10, low: 83.23, close: 83.87, volume: 19397793 },
{ time: new Date(2017, 10, 13), open: 83.66, high: 83.94, low: 83.46, close: 83.93, volume: 14196896 },
{ time: new Date(2017, 10, 14), open: 83.50, high: 84.10, low: 82.98, close: 84.05, volume: 18801280 },
{ time: new Date(2017, 10, 15), open: 83.47, high: 83.69, low: 82.69, close: 82.98, volume: 19383102 },
{ time: new Date(2017, 10, 16), open: 83.10, high: 83.42, low: 82.94, close: 83.20, volume: 20962750 },
{ time: new Date(2017, 10, 17), open: 83.12, high: 83.12, low: 82.24, close: 82.40, volume: 22078993 },
{ time: new Date(2017, 10, 20), open: 82.40, high: 82.59, low: 82.25, close: 82.53, volume: 16314978 },
{ time: new Date(2017, 10, 21), open: 82.74, high: 83.84, low: 82.74, close: 83.72, volume: 21237454 },
{ time: new Date(2017, 10, 22), open: 83.83, high: 83.90, low: 83.04, close: 83.11, volume: 20553089 },
{ time: new Date(2017, 10, 24), open: 83.01, high: 83.43, low: 82.78, close: 83.26, volume: 7425603 },
{ time: new Date(2017, 10, 27), open: 83.31, high: 83.98, low: 83.30, close: 83.87, volume: 18265242 },
{ time: new Date(2017, 10, 28), open: 84.07, high: 85.06, low: 84.02, close: 84.88, volume: 21925959 },
{ time: new Date(2017, 10, 29), open: 84.71, high: 84.92, low: 83.18, close: 83.34, volume: 27381109 },
{ time: new Date(2017, 10, 30), open: 83.51, high: 84.52, low: 83.34, close: 84.17, volume: 33054647 },
{ time: new Date(2017, 11, 1), open: 83.60, high: 84.81, low: 83.22, close: 84.26, volume: 29532132 },
{ time: new Date(2017, 11, 4), open: 84.42, high: 84.43, low: 80.70, close: 81.08, volume: 39094880 },
{ time: new Date(2017, 11, 5), open: 81.34, high: 82.68, low: 80.98, close: 81.59, volume: 26152261 },
{ time: new Date(2017, 11, 6), open: 81.55, high: 83.14, low: 81.43, close: 82.78, volume: 26162054 },
{ time: new Date(2017, 11, 7), open: 82.54, high: 82.80, low: 82.00, close: 82.49, volume: 23184547 },
{ time: new Date(2017, 11, 8), open: 83.63, high: 84.58, low: 83.33, close: 84.16, volume: 24489106 },
{ time: new Date(2017, 11, 11), open: 84.29, high: 85.37, low: 84.12, close: 85.23, volume: 22857854 },
{ time: new Date(2017, 11, 12), open: 85.31, high: 86.05, low: 85.08, close: 85.58, volume: 23924105 },
{ time: new Date(2017, 11, 13), open: 85.74, high: 86.00, low: 85.17, close: 85.35, volume: 22062679 },
{ time: new Date(2017, 11, 14), open: 85.43, high: 85.87, low: 84.53, close: 84.69, volume: 19305961 },
{ time: new Date(2017, 11, 15), open: 85.26, high: 87.09, low: 84.88, close: 86.85, volume: 53936687 },
{ time: new Date(2017, 11, 18), open: 87.12, high: 87.50, low: 86.23, close: 86.38, volume: 22283752 },
{ time: new Date(2017, 11, 19), open: 86.35, high: 86.35, low: 85.27, close: 85.83, volume: 23524787 },
{ time: new Date(2017, 11, 20), open: 86.20, high: 86.30, low: 84.71, close: 85.52, volume: 23674931 },
{ time: new Date(2017, 11, 21), open: 86.05, high: 86.10, low: 85.40, close: 85.50, volume: 17990745 },
{ time: new Date(2017, 11, 22), open: 85.40, high: 85.63, low: 84.92, close: 85.51, volume: 14145841 },
{ time: new Date(2017, 11, 26), open: 85.31, high: 85.53, low: 85.03, close: 85.40, volume: 9891237 },
{ time: new Date(2017, 11, 27), open: 85.65, high: 85.98, low: 85.22, close: 85.71, volume: 14678025 },
{ time: new Date(2017, 11, 28), open: 85.90, high: 85.93, low: 85.55, close: 85.72, volume: 10594344 },
{ time: new Date(2017, 11, 29), open: 85.63, high: 86.05, low: 85.50, close: 85.54, volume: 18717406 },
{ time: new Date(2018, 0, 2), open: 86.12, high: 86.31, low: 85.50, close: 85.95, volume: 22483797 },
{ time: new Date(2018, 0, 3), open: 86.06, high: 86.51, low: 85.97, close: 86.35, volume: 26061439 },
{ time: new Date(2018, 0, 4), open: 86.59, high: 87.66, low: 86.57, close: 87.11, volume: 21911974 },
{ time: new Date(2018, 0, 5), open: 87.66, high: 88.41, low: 87.43, close: 88.19, volume: 23407110 },
{ time: new Date(2018, 0, 8), open: 88.20, high: 88.58, low: 87.60, close: 88.28, volume: 22113049 },
{ time: new Date(2018, 0, 9), open: 88.65, high: 88.73, low: 87.86, close: 88.22, volume: 19484317 },
{ time: new Date(2018, 0, 10), open: 87.86, high: 88.19, low: 87.41, close: 87.82, volume: 18652201 },
{ time: new Date(2018, 0, 11), open: 88.13, high: 88.13, low: 87.24, close: 88.08, volume: 17808877 },
{ time: new Date(2018, 0, 12), open: 88.67, high: 89.78, low: 88.45, close: 89.60, volume: 24271531 },
{ time: new Date(2018, 0, 16), open: 90.10, high: 90.79, low: 88.01, close: 88.35, volume: 36599736 },
{ time: new Date(2018, 0, 17), open: 89.08, high: 90.28, low: 88.75, close: 90.14, volume: 25621164 },
{ time: new Date(2018, 0, 18), open: 89.80, high: 90.67, low: 89.66, close: 90.10, volume: 24159683 },
{ time: new Date(2018, 0, 19), open: 90.14, high: 90.61, low: 89.66, close: 90.00, volume: 36875013 },
{ time: new Date(2018, 0, 22), open: 90.00, high: 91.62, low: 89.74, close: 91.61, volume: 23601555 },
{ time: new Date(2018, 0, 23), open: 91.90, high: 92.30, low: 91.54, close: 91.90, volume: 23412841 },
{ time: new Date(2018, 0, 24), open: 92.55, high: 93.43, low: 91.58, close: 91.82, volume: 33277483 },
{ time: new Date(2018, 0, 25), open: 92.46, high: 93.24, low: 91.93, close: 92.33, volume: 26383238 },
{ time: new Date(2018, 0, 26), open: 93.12, high: 94.06, low: 92.58, close: 94.06, volume: 29172167 },
{ time: new Date(2018, 0, 29), open: 95.14, high: 95.45, low: 93.72, close: 93.92, volume: 31569940 },
{ time: new Date(2018, 0, 30), open: 93.30, high: 93.66, low: 92.10, close: 92.74, volume: 38635053 },
{ time: new Date(2018, 0, 31), open: 93.75, high: 95.40, low: 93.51, close: 95.01, volume: 48756338 }
];
result.title = "Microsoft (MSFT)";
return result;
}
public getTsla(): any {
const result: any = [
{ time: new Date(2013, 1, 1), open: 38.17, high: 38.50, low: 37.62, close: 38.30, volume: 1100590 },
{ time: new Date(2013, 1, 4), open: 38.40, high: 38.42, low: 37.59, close: 37.74, volume: 1127989 },
{ time: new Date(2013, 1, 5), open: 38.00, high: 38.65, low: 37.68, close: 38.13, volume: 1310192 },
{ time: new Date(2013, 1, 6), open: 38.18, high: 39.39, low: 37.90, close: 39.17, volume: 1893148 },
{ time: new Date(2013, 1, 7), open: 39.19, high: 39.68, low: 38.95, close: 39.48, volume: 1197521 },
{ time: new Date(2013, 1, 8), open: 39.45, high: 40.00, low: 39.14, close: 39.24, volume: 1139733 },
{ time: new Date(2013, 1, 11), open: 37.98, high: 39.15, low: 37.50, close: 38.42, volume: 3266248 },
{ time: new Date(2013, 1, 12), open: 38.45, high: 38.87, low: 37.29, close: 37.89, volume: 2261246 },
{ time: new Date(2013, 1, 13), open: 38.30, high: 39.00, low: 38.05, close: 38.45, volume: 967102 },
{ time: new Date(2013, 1, 14), open: 38.64, high: 38.75, low: 38.21, close: 38.30, volume: 990640 },
{ time: new Date(2013, 1, 15), open: 38.50, high: 38.51, low: 36.95, close: 37.04, volume: 2018269 },
{ time: new Date(2013, 1, 19), open: 37.36, high: 39.29, low: 37.31, close: 39.28, volume: 2701340 },
{ time: new Date(2013, 1, 20), open: 39.30, high: 39.65, low: 38.46, close: 38.54, volume: 3121910 },
{ time: new Date(2013, 1, 21), open: 36.49, high: 37.39, low: 34.54, close: 35.16, volume: 9038212 },
{ time: new Date(2013, 1, 22), open: 35.72, high: 36.39, low: 35.60, close: 36.11, volume: 2547831 },
{ time: new Date(2013, 1, 25), open: 36.15, high: 36.75, low: 34.34, close: 34.38, volume: 2890772 },
{ time: new Date(2013, 1, 26), open: 34.46, high: 34.96, low: 33.80, close: 34.43, volume: 2763050 },
{ time: new Date(2013, 1, 27), open: 34.41, high: 35.41, low: 34.40, close: 35.10, volume: 1959129 },
{ time: new Date(2013, 1, 28), open: 35.89, high: 36.10, low: 34.37, close: 34.83, volume: 1964893 },
{ time: new Date(2013, 2, 1), open: 35.00, high: 35.08, low: 34.25, close: 34.65, volume: 1546600 },
{ time: new Date(2013, 2, 4), open: 34.77, high: 35.83, low: 34.70, close: 35.58, volume: 1757660 },
{ time: new Date(2013, 2, 5), open: 36.00, high: 36.92, low: 35.79, close: 36.65, volume: 2086969 },
{ time: new Date(2013, 2, 6), open: 37.01, high: 37.88, low: 36.97, close: 37.69, volume: 1149925 },
{ time: new Date(2013, 2, 7), open: 37.73, high: 38.65, low: 36.88, close: 38.23, volume: 1158354 },
{ time: new Date(2013, 2, 8), open: 38.06, high: 39.44, low: 37.36, close: 38.47, volume: 912052 },
{ time: new Date(2013, 2, 11), open: 38.87, high: 39.44, low: 38.65, close: 39.10, volume: 1579440 },
{ time: new Date(2013, 2, 12), open: 38.90, high: 39.38, low: 38.85, close: 39.12, volume: 1275062 },
{ time: new Date(2013, 2, 13), open: 39.00, high: 39.49, low: 38.81, close: 38.98, volume: 821986 },
{ time: new Date(2013, 2, 14), open: 38.90, high: 38.91, low: 36.77, close: 36.85, volume: 2024459 },
{ time: new Date(2013, 2, 15), open: 36.64, high: 36.65, low: 35.21, close: 35.29, volume: 3279777 },
{ time: new Date(2013, 2, 18), open: 35.30, high: 36.06, low: 34.92, close: 35.15, volume: 1316336 },
{ time: new Date(2013, 2, 19), open: 35.25, high: 35.60, low: 34.94, close: 35.08, volume: 1098475 },
{ time: new Date(2013, 2, 20), open: 35.26, high: 36.07, low: 35.16, close: 35.95, volume: 1423684 },
{ time: new Date(2013, 2, 21), open: 35.95, high: 37.06, low: 35.74, close: 36.01, volume: 1146287 },
{ time: new Date(2013, 2, 22), open: 36.20, high: 36.80, low: 36.20, close: 36.62, volume: 446235 },
{ time: new Date(2013, 2, 25), open: 37.10, high: 38.52, low: 36.77, close: 37.53, volume: 2379354 },
{ time: new Date(2013, 2, 26), open: 37.98, high: 38.22, low: 37.66, close: 37.86, volume: 1808137 },
{ time: new Date(2013, 2, 27), open: 37.94, high: 38.38, low: 37.31, close: 38.16, volume: 1296283 },
{ time: new Date(2013, 2, 28), open: 38.23, high: 38.24, low: 37.75, close: 37.89, volume: 1158652 },
{ time: new Date(2013, 3, 1), open: 42.36, high: 46.68, low: 41.70, close: 43.93, volume: 14105873 },
{ time: new Date(2013, 3, 2), open: 43.60, high: 45.50, low: 43.51, close: 44.34, volume: 6652374 },
{ time: new Date(2013, 3, 3), open: 43.10, high: 43.47, low: 40.21, close: 41.10, volume: 5644995 },
{ time: new Date(2013, 3, 4), open: 41.11, high: 42.25, low: 40.81, close: 42.01, volume: 2264867 },
{ time: new Date(2013, 3, 5), open: 42.00, high: 42.00, low: 40.50, close: 41.37, volume: 1552389 },
{ time: new Date(2013, 3, 8), open: 41.97, high: 42.55, low: 41.51, close: 41.83, volume: 1679001 },
{ time: new Date(2013, 3, 9), open: 41.80, high: 41.83, low: 40.33, close: 40.50, volume: 1696036 },
{ time: new Date(2013, 3, 10), open: 40.70, high: 42.01, low: 40.61, close: 41.86, volume: 2121088 },
{ time: new Date(2013, 3, 11), open: 42.06, high: 44.55, low: 41.75, close: 43.59, volume: 3448081 },
{ time: new Date(2013, 3, 12), open: 43.25, high: 45.14, low: 43.05, close: 43.75, volume: 3149372 },
{ time: new Date(2013, 3, 15), open: 43.50, high: 43.80, low: 42.51, close: 43.30, volume: 1685984 },
{ time: new Date(2013, 3, 16), open: 44.19, high: 46.14, low: 43.91, close: 45.59, volume: 3180438 },
{ time: new Date(2013, 3, 17), open: 45.50, high: 45.95, low: 44.54, close: 45.45, volume: 2118428 },
{ time: new Date(2013, 3, 18), open: 45.98, high: 47.60, low: 45.39, close: 46.97, volume: 3368700 },
{ time: new Date(2013, 3, 19), open: 47.46, high: 49.88, low: 47.07, close: 47.83, volume: 3012136 },
{ time: new Date(2013, 3, 22), open: 48.60, high: 50.20, low: 47.75, close: 50.19, volume: 3939327 },
{ time: new Date(2013, 3, 23), open: 51.00, high: 52.92, low: 50.66, close: 51.01, volume: 3737550 },
{ time: new Date(2013, 3, 24), open: 50.90, high: 51.05, low: 48.98, close: 50.43, volume: 2630108 },
{ time: new Date(2013, 3, 25), open: 50.50, high: 52.40, low: 50.50, close: 52.00, volume: 2796207 },
{ time: new Date(2013, 3, 26), open: 53.13, high: 53.74, low: 50.62, close: 51.20, volume: 3622430 },
{ time: new Date(2013, 3, 29), open: 51.76, high: 54.99, low: 51.20, close: 54.94, volume: 3642206 },
{ time: new Date(2013, 3, 30), open: 56.00, high: 58.18, low: 53.76, close: 53.99, volume: 5523948 },
{ time: new Date(2013, 4, 1), open: 55.99, high: 55.99, low: 53.00, close: 53.28, volume: 2742778 },
{ time: new Date(2013, 4, 2), open: 53.85, high: 55.27, low: 53.70, close: 54.11, volume: 3052333 },
{ time: new Date(2013, 4, 3), open: 56.47, high: 56.47, low: 54.50, close: 54.55, volume: 3379403 },
{ time: new Date(2013, 4, 6), open: 56.39, high: 59.66, low: 55.50, close: 59.50, volume: 4372799 },
{ time: new Date(2013, 4, 7), open: 62.00, high: 62.37, low: 55.12, close: 55.51, volume: 9994549 },
{ time: new Date(2013, 4, 8), open: 57.50, high: 58.20, low: 55.71, close: 55.79, volume: 6769859 },
{ time: new Date(2013, 4, 9), open: 70.12, high: 75.77, low: 63.69, close: 69.40, volume: 28604970 },
{ time: new Date(2013, 4, 10), open: 69.65, high: 81.00, low: 69.25, close: 76.76, volume: 25086430 },
{ time: new Date(2013, 4, 13), open: 80.99, high: 88.00, low: 79.15, close: 87.80, volume: 22416815 },
{ time: new Date(2013, 4, 14), open: 94.22, high: 97.12, low: 81.15, close: 83.24, volume: 37163898 },
{ time: new Date(2013, 4, 15), open: 81.80, high: 86.88, low: 78.11, close: 84.84, volume: 16878700 },
{ time: new Date(2013, 4, 16), open: 94.70, high: 95.00, low: 88.66, close: 92.25, volume: 21614002 },
{ time: new Date(2013, 4, 17), open: 92.50, high: 94.44, low: 87.50, close: 91.50, volume: 19008450 },
{ time: new Date(2013, 4, 20), open: 91.12, high: 92.50, low: 88.63, close: 89.94, volume: 8348331 },
{ time: new Date(2013, 4, 21), open: 88.50, high: 89.99, low: 85.28, close: 87.59, volume: 9001763 },
{ time: new Date(2013, 4, 22), open: 86.37, high: 90.96, low: 85.50, close: 87.24, volume: 8573776 },
{ time: new Date(2013, 4, 23), open: 84.80, high: 93.01, low: 83.05, close: 92.73, volume: 12044257 },
{ time: new Date(2013, 4, 24), open: 92.60, high: 97.95, low: 92.00, close: 97.08, volume: 16124194 },
{ time: new Date(2013, 4, 28), open: 101.55, high: 110.75, low: 100.30, close: 110.33, volume: 19691824 },
{ time: new Date(2013, 4, 29), open: 113.55, high: 114.90, low: 99.00, close: 104.63, volume: 25099480 },
{ time: new Date(2013, 4, 30), open: 102.46, high: 109.54, low: 101.20, close: 104.95, volume: 16140554 },
{ time: new Date(2013, 4, 31), open: 106.26, high: 106.44, low: 97.73, close: 97.76, volume: 15171929 },
{ time: new Date(2013, 5, 3), open: 93.51, high: 97.62, low: 88.25, close: 92.59, volume: 19143475 },
{ time: new Date(2013, 5, 4), open: 92.75, high: 96.42, low: 92.40, close: 94.84, volume: 8856045 },
{ time: new Date(2013, 5, 5), open: 93.66, high: 97.97, low: 89.11, close: 95.37, volume: 12224731 },
{ time: new Date(2013, 5, 6), open: 95.25, high: 99.27, low: 95.11, close: 97.35, volume: 9514406 },
{ time: new Date(2013, 5, 7), open: 98.00, high: 102.90, low: 96.70, close: 102.04, volume: 10717217 },
{ time: new Date(2013, 5, 10), open: 98.93, high: 102.52, low: 98.57, close: 100.05, volume: 9234215 },
{ time: new Date(2013, 5, 11), open: 98.18, high: 98.68, low: 94.05, close: 94.47, volume: 7385845 },
{ time: new Date(2013, 5, 12), open: 96.80, high: 100.48, low: 95.75, close: 97.73, volume: 9197523 },
{ time: new Date(2013, 5, 13), open: 99.00, high: 99.28, low: 95.12, close: 98.18, volume: 5965124 },
{ time: new Date(2013, 5, 14), open: 100.00, high: 102.52, low: 99.33, close: 100.30, volume: 6554483 },
{ time: new Date(2013, 5, 17), open: 103.60, high: 104.75, low: 101.20, close: 102.20, volume: 7075640 },
{ time: new Date(2013, 5, 18), open: 101.75, high: 103.98, low: 99.20, close: 103.39, volume: 8803563 },
{ time: new Date(2013, 5, 19), open: 102.06, high: 106.67, low: 102.01, close: 104.68, volume: 8588734 },
{ time: new Date(2013, 5, 20), open: 104.65, high: 107.13, low: 99.45, close: 100.65, volume: 10111221 },
{ time: new Date(2013, 5, 21), open: 103.70, high: 103.70, low: 97.50, close: 99.55, volume: 11714123 },
{ time: new Date(2013, 5, 24), open: 96.50, high: 102.87, low: 95.30, close: 101.49, volume: 7127020 },
{ time: new Date(2013, 5, 25), open: 103.10, high: 104.20, low: 100.55, close: 102.40, volume: 5850832 },
{ time: new Date(2013, 5, 26), open: 103.80, high: 105.87, low: 102.66, close: 105.72, volume: 6610159 },
{ time: new Date(2013, 5, 27), open: 106.75, high: 110.25, low: 106.13, close: 109.25, volume: 8750826 },
{ time: new Date(2013, 5, 28), open: 108.57, high: 109.44, low: 106.71, close: 107.36, volume: 5750431 },
{ time: new Date(2013, 6, 1), open: 109.36, high: 117.77, low: 109.15, close: 117.18, volume: 10903601 },
{ time: new Date(2013, 6, 2), open: 118.26, high: 121.89, low: 115.50, close: 117.82, volume: 12070315 },
{ time: new Date(2013, 6, 3), open: 118.00, high: 119.25, low: 114.27, close: 115.24, volume: 4806662 },
{ time: new Date(2013, 6, 5), open: 118.32, high: 120.28, low: 115.70, close: 120.09, volume: 6827497 },
{ time: new Date(2013, 6, 8), open: 121.37, high: 122.18, low: 118.82, close: 121.61, volume: 7820816 },
{ time: new Date(2013, 6, 9), open: 124.64, high: 125.32, low: 121.91, close: 123.45, volume: 8603207 },
{ time: new Date(2013, 6, 10), open: 123.19, high: 123.25, low: 120.79, close: 122.27, volume: 5600012 },
{ time: new Date(2013, 6, 11), open: 124.88, high: 126.09, low: 122.35, close: 125.61, volume: 7486958 },
{ time: new Date(2013, 6, 12), open: 125.50, high: 129.94, low: 124.51, close: 129.90, volume: 11349186 },
{ time: new Date(2013, 6, 15), open: 133.03, high: 133.26, low: 126.82, close: 127.26, volume: 9924336 },
{ time: new Date(2013, 6, 16), open: 126.28, high: 126.32, low: 107.30, close: 109.05, volume: 32371868 },
{ time: new Date(2013, 6, 17), open: 106.52, high: 121.62, low: 104.50, close: 120.25, volume: 26028947 },
{ time: new Date(2013, 6, 18), open: 120.97, high: 122.73, low: 116.18, close: 119.03, volume: 11407358 },
{ time: new Date(2013, 6, 19), open: 118.50, high: 120.55, low: 116.51, close: 119.68, volume: 5891439 },
{ time: new Date(2013, 6, 22), open: 119.89, high: 126.68, low: 119.88, close: 122.43, volume: 9804810 },
{ time: new Date(2013, 6, 23), open: 124.00, high: 125.56, low: 121.82, close: 122.74, volume: 7740469 },
{ time: new Date(2013, 6, 24), open: 124.47, high: 124.50, low: 119.56, close: 121.70, volume: 6871372 },
{ time: new Date(2013, 6, 25), open: 120.40, high: 124.75, low: 120.19, close: 124.07, volume: 5287144 },
{ time: new Date(2013, 6, 26), open: 128.14, high: 130.68, low: 126.61, close: 129.39, volume: 9640703 },
{ time: new Date(2013, 6, 29), open: 129.32, high: 135.37, low: 128.25, close: 134.62, volume: 9686072 },
{ time: new Date(2013, 6, 30), open: 134.80, high: 137.49, low: 128.18, close: 131.74, volume: 13130267 },
{ time: new Date(2013, 6, 31), open: 132.57, high: 134.98, low: 131.45, close: 134.28, volume: 6351637 },
{ time: new Date(2013, 7, 1), open: 135.00, high: 136.52, low: 132.63, close: 135.55, volume: 5323599 },
{ time: new Date(2013, 7, 2), open: 134.59, high: 138.25, low: 133.61, close: 138.00, volume: 6269838 },
{ time: new Date(2013, 7, 5), open: 140.01, high: 144.89, low: 139.65, close: 144.68, volume: 10200629 },
{ time: new Date(2013, 7, 6), open: 144.75, high: 145.73, low: 141.10, close: 142.15, volume: 9261092 },
{ time: new Date(2013, 7, 7), open: 141.89, high: 141.95, low: 132.36, close: 134.23, volume: 18212138 },
{ time: new Date(2013, 7, 8), open: 154.36, high: 158.88, low: 150.46, close: 153.48, volume: 27246763 },
{ time: new Date(2013, 7, 9), open: 152.40, high: 155.95, low: 151.25, close: 153.00, volume: 8936029 },
{ time: new Date(2013, 7, 12), open: 149.43, high: 150.50, low: 142.05, close: 147.38, volume: 14912175 },
{ time: new Date(2013, 7, 13), open: 149.50, high: 149.84, low: 144.45, close: 145.43, volume: 8748863 },
{ time: new Date(2013, 7, 14), open: 142.72, high: 144.84, low: 138.05, close: 139.36, volume: 11693743 },
{ time: new Date(2013, 7, 15), open: 136.43, high: 143.60, low: 135.00, close: 139.67, volume: 10188877 },
{ time: new Date(2013, 7, 16), open: 141.63, high: 143.91, low: 140.97, close: 142.00, volume: 7108086 },
{ time: new Date(2013, 7, 19), open: 143.43, high: 147.38, low: 142.83, close: 144.90, volume: 8037640 },
{ time: new Date(2013, 7, 20), open: 148.65, high: 149.78, low: 147.00, close: 149.58, volume: 6418108 },
{ time: new Date(2013, 7, 21), open: 150.00, high: 150.31, low: 146.25, close: 147.86, volume: 6266262 },
{ time: new Date(2013, 7, 22), open: 149.22, high: 157.48, low: 148.14, close: 157.10, volume: 10592391 },
{ time: new Date(2013, 7, 23), open: 157.00, high: 162.30, low: 155.00, close: 161.84, volume: 12931842 },
{ time: new Date(2013, 7, 26), open: 165.15, high: 173.00, low: 160.25, close: 164.22, volume: 24171096 },
{ time: new Date(2013, 7, 27), open: 162.30, high: 168.80, low: 160.95, close: 167.01, volume: 17566816 },
{ time: new Date(2013, 7, 28), open: 169.06, high: 171.50, low: 163.25, close: 166.45, volume: 14740006 },
{ time: new Date(2013, 7, 29), open: 164.22, high: 167.75, low: 162.51, close: 166.06, volume: 9445720 },
{ time: new Date(2013, 7, 30), open: 166.37, high: 169.21, low: 163.96, close: 169.00, volume: 11028358 },
{ time: new Date(2013, 8, 3), open: 173.40, high: 173.70, low: 166.40, close: 168.94, volume: 12061100 },
{ time: new Date(2013, 8, 4), open: 169.77, high: 171.62, low: 165.56, close: 170.62, volume: 11475647 },
{ time: new Date(2013, 8, 5), open: 170.10, high: 171.50, low: 168.25, close: 169.93, volume: 6693202 },
{ time: new Date(2013, 8, 6), open: 168.57, high: 169.70, low: 165.15, close: 166.97, volume: 8619630 },
{ time: new Date(2013, 8, 9), open: 163.12, high: 164.50, low: 158.51, close: 160.70, volume: 14344473 },
{ time: new Date(2013, 8, 10), open: 161.45, high: 167.50, low: 160.63, close: 166.37, volume: 8967786 },
{ time: new Date(2013, 8, 11), open: 166.41, high: 167.90, low: 162.13, close: 163.52, volume: 5811072 },
{ time: new Date(2013, 8, 12), open: 164.00, high: 166.76, low: 160.51, close: 164.93, volume: 6159993 },
{ time: new Date(2013, 8, 13), open: 162.77, high: 166.37, low: 162.16, close: 165.54, volume: 5409888 },
{ time: new Date(2013, 8, 16), open: 168.00, high: 170.85, low: 165.85, close: 166.58, volume: 7592598 },
{ time: new Date(2013, 8, 17), open: 165.08, high: 168.42, low: 163.36, close: 166.23, volume: 5500719 },
{ time: new Date(2013, 8, 18), open: 167.07, high: 167.45, low: 164.20, close: 166.22, volume: 5439615 },
{ time: new Date(2013, 8, 19), open: 170.80, high: 180.47, low: 169.08, close: 177.92, volume: 15594568 },
{ time: new Date(2013, 8, 20), open: 178.90, high: 185.83, low: 178.56, close: 183.39, volume: 13401689 },
{ time: new Date(2013, 8, 23), open: 184.48, high: 185.48, low: 177.11, close: 181.11, volume: 8191841 },
{ time: new Date(2013, 8, 24), open: 179.14, high: 184.96, low: 177.65, close: 182.33, volume: 6282431 },
{ time: new Date(2013, 8, 25), open: 183.56, high: 186.30, low: 180.50, close: 185.24, volume: 8252621 },
{ time: new Date(2013, 8, 26), open: 186.70, high: 189.68, low: 185.61, close: 188.64, volume: 6621592 },
{ time: new Date(2013, 8, 27), open: 187.52, high: 191.28, low: 186.43, close: 190.90, volume: 5923881 },
{ time: new Date(2013, 8, 30), open: 189.00, high: 194.50, low: 188.00, close: 193.37, volume: 8934541 },
{ time: new Date(2013, 9, 1), open: 193.96, high: 194.23, low: 188.37, close: 193.00, volume: 7761429 },
{ time: new Date(2013, 9, 2), open: 188.59, high: 191.83, low: 175.40, close: 180.95, volume: 20775410 },
{ time: new Date(2013, 9, 3), open: 175.04, high: 179.69, low: 168.00, close: 173.31, volume: 23816504 },
{ time: new Date(2013, 9, 4), open: 176.40, high: 181.18, low: 172.65, close: 180.98, volume: 14413965 },
{ time: new Date(2013, 9, 7), open: 182.46, high: 186.73, low: 180.26, close: 183.07, volume: 11485579 },
{ time: new Date(2013, 9, 8), open: 184.40, high: 185.93, low: 173.21, close: 174.73, volume: 13757218 },
{ time: new Date(2013, 9, 9), open: 174.73, high: 174.99, low: 161.50, close: 168.78, volume: 15316481 },
{ time: new Date(2013, 9, 10), open: 173.09, high: 175.75, low: 169.69, close: 172.93, volume: 8883910 },
{ time: new Date(2013, 9, 11), open: 172.75, high: 179.29, low: 171.20, close: 178.70, volume: 8311086 },
{ time: new Date(2013, 9, 14), open: 175.00, high: 182.50, low: 174.15, close: 179.72, volume: 7769630 },
{ time: new Date(2013, 9, 15), open: 185.28, high: 188.79, low: 183.18, close: 183.94, volume: 10978536 },
{ time: new Date(2013, 9, 16), open: 184.90, high: 187.30, low: 182.09, close: 183.56, volume: 8205367 },
{ time: new Date(2013, 9, 17), open: 183.54, high: 184.80, low: 180.99, close: 182.80, volume: 6704968 },
{ time: new Date(2013, 9, 18), open: 184.15, high: 185.96, low: 182.52, close: 183.40, volume: 5930815 },
{ time: new Date(2013, 9, 21), open: 183.28, high: 183.39, low: 171.00, close: 172.60, volume: 11532131 },
{ time: new Date(2013, 9, 22), open: 170.50, high: 177.78, low: 166.11, close: 171.54, volume: 11394675 },
{ time: new Date(2013, 9, 23), open: 168.91, high: 171.81, low: 160.15, close: 164.50, volume: 13327739 },
{ time: new Date(2013, 9, 24), open: 165.00, high: 174.50, low: 162.83, close: 173.15, volume: 10825667 },
{ time: new Date(2013, 9, 25), open: 174.21, high: 174.50, low: 166.80, close: 169.66, volume: 7595458 },
{ time: new Date(2013, 9, 28), open: 170.18, high: 170.50, low: 162.20, close: 162.86, volume: 7841727 },
{ time: new Date(2013, 9, 29), open: 162.76, high: 165.45, low: 153.00, close: 164.47, volume: 14111737 },
{ time: new Date(2013, 9, 30), open: 164.63, high: 167.68, low: 158.17, close: 159.22, volume: 8401756 },
{ time: new Date(2013, 9, 31), open: 155.67, high: 162.44, low: 153.30, close: 159.94, volume: 9340455 },
{ time: new Date(2013, 10, 1), open: 163.00, high: 165.90, low: 160.41, close: 162.17, volume: 7180583 },
{ time: new Date(2013, 10, 4), open: 165.00, high: 175.39, low: 164.22, close: 175.20, volume: 13120374 },
{ time: new Date(2013, 10, 5), open: 180.00, high: 181.43, low: 171.36, close: 176.81, volume: 22467101 },
{ time: new Date(2013, 10, 6), open: 154.81, high: 160.73, low: 146.36, close: 151.16, volume: 31071726 },
{ time: new Date(2013, 10, 7), open: 144.19, high: 145.65, low: 137.62, close: 139.77, volume: 22284744 },
{ time: new Date(2013, 10, 8), open: 136.48, high: 140.60, low: 132.32, close: 137.95, volume: 22477861 },
{ time: new Date(2013, 10, 11), open: 141.00, high: 145.42, low: 137.10, close: 144.70, volume: 13997591 },
{ time: new Date(2013, 10, 12), open: 144.69, high: 144.70, low: 136.18, close: 137.80, volume: 14985162 },
{ time: new Date(2013, 10, 13), open: 140.84, high: 142.37, low: 136.34, close: 138.70, volume: 12658272 },
{ time: new Date(2013, 10, 14), open: 138.92, high: 140.40, low: 134.11, close: 137.60, volume: 12203700 },
{ time: new Date(2013, 10, 15), open: 136.85, high: 137.95, low: 134.35, close: 135.45, volume: 9900176 },
{ time: new Date(2013, 10, 18), open: 135.27, high: 135.45, low: 119.61, close: 121.58, volume: 23138242 },
{ time: new Date(2013, 10, 19), open: 119.43, high: 129.00, low: 119.22, close: 126.09, volume: 19816154 },
{ time: new Date(2013, 10, 20), open: 126.08, high: 127.45, low: 119.06, close: 121.11, volume: 13849554 },
{ time: new Date(2013, 10, 21), open: 122.89, high: 124.79, low: 120.25, close: 122.10, volume: 11903803 },
{ time: new Date(2013, 10, 22), open: 121.58, high: 122.75, low: 117.93, close: 121.38, volume: 11104146 },
{ time: new Date(2013, 10, 25), open: 124.50, high: 125.84, low: 120.30, close: 120.84, volume: 10275348 },
{ time: new Date(2013, 10, 26), open: 119.38, high: 122.72, low: 116.10, close: 120.50, volume: 13885522 },
{ time: new Date(2013, 10, 27), open: 121.31, high: 126.95, low: 119.52, close: 126.94, volume: 12367634 },
{ time: new Date(2013, 10, 29), open: 129.77, high: 130.59, low: 126.98, close: 127.28, volume: 9716219 },
{ time: new Date(2013, 11, 2), open: 126.35, high: 128.55, low: 123.93, close: 124.17, volume: 7751211 },
{ time: new Date(2013, 11, 3), open: 132.68, high: 144.94, low: 131.59, close: 144.70, volume: 25682404 },
{ time: new Date(2013, 11, 4), open: 144.32, high: 144.43, low: 137.13, close: 138.95, volume: 13147688 },
{ time: new Date(2013, 11, 5), open: 140.15, high: 143.35, low: 139.50, close: 140.48, volume: 9288415 },
{ time: new Date(2013, 11, 6), open: 141.51, high: 142.49, low: 136.30, close: 137.36, volume: 7909596 },
{ time: new Date(2013, 11, 9), open: 137.01, high: 141.70, low: 134.21, close: 141.60, volume: 9061485 },
{ time: new Date(2013, 11, 10), open: 139.96, high: 145.87, low: 139.86, close: 142.19, volume: 10748234 },
{ time: new Date(2013, 11, 11), open: 141.89, high: 143.05, low: 139.49, close: 139.65, volume: 7137842 },
{ time: new Date(2013, 11, 12), open: 139.81, high: 148.24, low: 138.53, close: 147.47, volume: 10767791 },
{ time: new Date(2013, 11, 13), open: 148.37, high: 151.80, low: 147.32, close: 147.65, volume: 10599775 },
{ time: new Date(2013, 11, 16), open: 148.57, high: 150.43, low: 146.10, close: 147.94, volume: 6675276 },
{ time: new Date(2013, 11, 17), open: 146.93, high: 154.63, low: 146.32, close: 152.46, volume: 10494969 },
{ time: new Date(2013, 11, 18), open: 152.28, high: 154.90, low: 145.95, close: 147.98, volume: 11581897 },
{ time: new Date(2013, 11, 19), open: 146.91, high: 147.00, low: 139.10, close: 140.72, volume: 12758613 },
{ time: new Date(2013, 11, 20), open: 141.88, high: 144.35, low: 141.58, close: 143.24, volume: 7422537 },
{ time: new Date(2013, 11, 23), open: 144.85, high: 146.24, low: 142.60, close: 143.55, volume: 5385506 },
{ time: new Date(2013, 11, 24), open: 150.00, high: 154.97, low: 149.82, close: 151.41, volume: 9941485 },
{ time: new Date(2013, 11, 26), open: 155.04, high: 158.00, low: 154.29, close: 155.50, volume: 7129526 },
{ time: new Date(2013, 11, 27), open: 155.30, high: 155.50, low: 150.80, close: 151.12, volume: 5469064 },
{ time: new Date(2013, 11, 30), open: 151.12, high: 154.81, low: 150.75, close: 152.44, volume: 4472076 },
{ time: new Date(2013, 11, 31), open: 152.32, high: 153.20, low: 148.66, close: 150.43, volume: 4266710 },
{ time: new Date(2014, 0, 2), open: 149.80, high: 152.48, low: 146.55, close: 150.10, volume: 6195355 },
{ time: new Date(2014, 0, 3), open: 150.00, high: 152.19, low: 148.60, close: 149.56, volume: 4698839 },
{ time: new Date(2014, 0, 6), open: 150.00, high: 150.40, low: 145.24, close: 147.00, volume: 5367320 },
{ time: new Date(2014, 0, 7), open: 147.62, high: 150.40, low: 145.25, close: 149.36, volume: 5041806 },
{ time: new Date(2014, 0, 8), open: 148.85, high: 153.70, low: 148.76, close: 151.28, volume: 6166674 },
{ time: new Date(2014, 0, 9), open: 152.50, high: 153.43, low: 146.85, close: 147.53, volume: 5388905 },
{ time: new Date(2014, 0, 10), open: 148.46, high: 148.90, low: 142.25, close: 145.72, volume: 7450531 },
{ time: new Date(2014, 0, 13), open: 145.78, high: 147.00, low: 137.82, close: 139.34, volume: 6324647 },
{ time: new Date(2014, 0, 14), open: 140.50, high: 162.00, low: 136.67, close: 161.27, volume: 27935828 },
{ time: new Date(2014, 0, 15), open: 168.45, high: 172.23, low: 162.10, close: 164.13, volume: 20488981 },
{ time: new Date(2014, 0, 16), open: 162.50, high: 172.70, low: 162.40, close: 170.97, volume: 11982099 },
{ time: new Date(2014, 0, 17), open: 170.19, high: 173.20, low: 167.95, close: 170.01, volume: 9216028 },
{ time: new Date(2014, 0, 21), open: 171.24, high: 177.29, low: 170.81, close: 176.68, volume: 9745765 },
{ time: new Date(2014, 0, 22), open: 177.81, high: 180.32, low: 174.76, close: 178.56, volume: 7036758 },
{ time: new Date(2014, 0, 23), open: 177.23, high: 182.38, low: 173.42, close: 181.50, volume: 7899515 },
{ time: new Date(2014, 0, 24), open: 177.85, high: 180.48, low: 173.53, close: 174.60, volume: 7711296 },
{ time: new Date(2014, 0, 27), open: 175.16, high: 177.92, low: 164.71, close: 169.62, volume: 8737773 },
{ time: new Date(2014, 0, 28), open: 171.50, high: 178.98, low: 171.00, close: 178.38, volume: 6128237 },
{ time: new Date(2014, 0, 29), open: 175.30, high: 179.09, low: 173.13, close: 175.23, volume: 5956817 },
{ time: new Date(2014, 0, 30), open: 178.00, high: 184.78, low: 177.01, close: 182.84, volume: 8575210 },
{ time: new Date(2014, 0, 31), open: 178.85, high: 186.00, low: 178.51, close: 181.41, volume: 6512951 },
{ time: new Date(2014, 1, 3), open: 182.89, high: 184.88, low: 175.16, close: 177.11, volume: 6778609 },
{ time: new Date(2014, 1, 4), open: 180.70, high: 181.60, low: 176.20, close: 178.73, volume: 4690883 },
{ time: new Date(2014, 1, 5), open: 178.30, high: 180.59, low: 169.36, close: 174.42, volume: 7275952 },
{ time: new Date(2014, 1, 6), open: 176.30, high: 180.11, low: 176.00, close: 178.38, volume: 5847953 },
{ time: new Date(2014, 1, 7), open: 181.01, high: 186.63, low: 179.60, close: 186.53, volume: 8964054 },
{ time: new Date(2014, 1, 10), open: 189.34, high: 199.30, low: 189.32, close: 196.56, volume: 12989286 },
{ time: new Date(2014, 1, 11), open: 198.97, high: 202.20, low: 192.70, close: 196.62, volume: 10734472 },
{ time: new Date(2014, 1, 12), open: 195.78, high: 198.27, low: 194.32, close: 195.32, volume: 5181313 },
{ time: new Date(2014, 1, 13), open: 193.34, high: 202.72, low: 193.25, close: 199.63, volume: 8174049 },
{ time: new Date(2014, 1, 14), open: 198.10, high: 201.88, low: 197.00, close: 198.23, volume: 6173462 },
{ time: new Date(2014, 1, 18), open: 205.24, high: 206.00, low: 201.36, close: 203.70, volume: 9355871 },
{ time: new Date(2014, 1, 19), open: 203.70, high: 203.70, low: 193.41, close: 193.64, volume: 16419899 },
{ time: new Date(2014, 1, 20), open: 215.01, high: 215.21, low: 206.27, close: 209.97, volume: 18022262 },
{ time: new Date(2014, 1, 21), open: 211.64, high: 213.98, low: 209.19, close: 209.60, volume: 7828981 },
{ time: new Date(2014, 1, 24), open: 208.76, high: 218.36, low: 208.32, close: 217.65, volume: 8303133 },
{ time: new Date(2014, 1, 25), open: 230.00, high: 259.20, low: 228.45, close: 248.00, volume: 32797000 },
{ time: new Date(2014, 1, 26), open: 258.58, high: 265.00, low: 247.50, close: 253.00, volume: 24771194 },
{ time: new Date(2014, 1, 27), open: 263.25, high: 261.90, low: 248.33, close: 252.54, volume: 17970707 },
{ time: new Date(2014, 1, 28), open: 249.65, high: 252.68, low: 242.55, close: 244.81, volume: 14612693 },
{ time: new Date(2014, 2, 3), open: 237.26, high: 251.65, low: 234.99, close: 250.56, volume: 13109303 },
{ time: new Date(2014, 2, 4), open: 258.48, high: 260.00, low: 252.83, close: 254.84, volume: 8765392 },
{ time: new Date(2014, 2, 5), open: 256.72, high: 256.99, low: 251.80, close: 252.66, volume: 5946736 },
{ time: new Date(2014, 2, 6), open: 254.14, high: 257.50, low: 249.45, close: 252.94, volume: 7374719 },
{ time: new Date(2014, 2, 7), open: 252.94, high: 254.85, low: 244.41, close: 246.21, volume: 7818465 },
{ time: new Date(2014, 2, 10), open: 242.70, high: 243.00, low: 236.06, close: 238.84, volume: 7745751 },
{ time: new Date(2014, 2, 11), open: 236.50, high: 244.60, low: 232.43, close: 234.41, volume: 8836349 },
{ time: new Date(2014, 2, 12), open: 231.50, high: 247.50, low: 231.11, close: 241.49, volume: 9763911 },
{ time: new Date(2014, 2, 13), open: 243.79, high: 244.19, low: 234.00, close: 237.79, volume: 6236325 },
{ time: new Date(2014, 2, 14), open: 235.29, high: 236.94, low: 228.32, close: 230.97, volume: 8289733 },
{ time: new Date(2014, 2, 17), open: 234.95, high: 237.93, low: 230.50, close: 233.98, volume: 5912592 },
{ time: new Date(2014, 2, 18), open: 236.95, high: 241.50, low: 235.02, close: 240.04, volume: 6242349 },
{ time: new Date(2014, 2, 19), open: 241.39, high: 241.55, low: 233.51, close: 235.84, volume: 5071327 },
{ time: new Date(2014, 2, 20), open: 236.16, high: 239.25, low: 233.36, close: 234.91, volume: 3817905 },
{ time: new Date(2014, 2, 21), open: 236.02, high: 236.20, low: 227.50, close: 228.89, volume: 8227311 },
{ time: new Date(2014, 2, 24), open: 229.75, high: 229.90, low: 210.27, close: 220.17, volume: 11332947 },
{ time: new Date(2014, 2, 25), open: 224.14, high: 227.05, low: 217.90, close: 220.44, volume: 7865375 },
{ time: new Date(2014, 2, 26), open: 221.95, high: 222.60, low: 211.35, close: 212.96, volume: 6907306 },
{ time: new Date(2014, 2, 27), open: 212.37, high: 213.60, low: 203.00, close: 207.32, volume: 9505307 },
{ time: new Date(2014, 2, 28), open: 212.80, high: 216.72, low: 210.27, close: 212.37, volume: 9684761 },
{ time: new Date(2014, 2, 31), open: 216.50, high: 216.75, low: 206.39, close: 208.45, volume: 8380023 },
{ time: new Date(2014, 3, 1), open: 209.02, high: 218.16, low: 208.58, close: 216.97, volume: 7371422 },
{ time: new Date(2014, 3, 2), open: 220.00, high: 230.89, low: 218.05, close: 230.29, volume: 10782251 },
{ time: new Date(2014, 3, 3), open: 230.30, high: 235.73, low: 222.00, close: 225.40, volume: 10923734 },
{ time: new Date(2014, 3, 4), open: 226.01, high: 228.27, low: 211.25, close: 212.22, volume: 11345618 },
{ time: new Date(2014, 3, 7), open: 205.81, high: 216.20, low: 203.51, close: 207.52, volume: 9855478 },
{ time: new Date(2014, 3, 8), open: 210.05, high: 216.49, low: 206.42, close: 215.46, volume: 6889296 },
{ time: new Date(2014, 3, 9), open: 216.76, high: 218.45, low: 210.89, close: 216.93, volume: 5157923 },
{ time: new Date(2014, 3, 10), open: 216.82, high: 217.50, low: 203.79, close: 204.19, volume: 7211492 },
{ time: new Date(2014, 3, 11), open: 200.61, high: 207.00, low: 198.60, close: 203.78, volume: 9071300 },
{ time: new Date(2014, 3, 14), open: 207.60, high: 208.44, low: 194.41, close: 198.09, volume: 7703031 },
{ time: new Date(2014, 3, 15), open: 199.09, high: 199.29, low: 184.32, close: 193.91, volume: 13667071 },
{ time: new Date(2014, 3, 16), open: 197.00, high: 199.99, low: 190.82, close: 199.11, volume: 7205319 },
{ time: new Date(2014, 3, 17), open: 199.61, high: 202.29, low: 194.08, close: 198.12, volume: 5929506 },
{ time: new Date(2014, 3, 21), open: 197.08, high: 206.20, low: 194.00, close: 204.38, volume: 5266490 },
{ time: new Date(2014, 3, 22), open: 206.36, high: 219.33, low: 205.01, close: 218.64, volume: 9809333 },
{ time: new Date(2014, 3, 23), open: 216.33, high: 216.74, low: 207.00, close: 207.99, volume: 7295609 },
{ time: new Date(2014, 3, 24), open: 210.81, high: 212.80, low: 203.20, close: 207.86, volume: 5504768 },
{ time: new Date(2014, 3, 25), open: 202.00, high: 206.70, low: 197.65, close: 199.85, volume: 6996658 },
{ time: new Date(2014, 3, 28), open: 200.00, high: 203.79, low: 190.50, close: 198.51, volume: 7041983 },
{ time: new Date(2014, 3, 29), open: 198.21, high: 207.15, low: 195.53, close: 206.92, volume: 5787369 },
{ time: new Date(2014, 3, 30), open: 203.60, high: 208.16, low: 201.28, close: 207.89, volume: 4443453 },
{ time: new Date(2014, 4, 1), open: 207.08, high: 214.02, low: 205.69, close: 207.73, volume: 5444670 },
{ time: new Date(2014, 4, 2), open: 208.60, high: 211.36, low: 206.52, close: 210.91, volume: 4091394 },
{ time: new Date(2014, 4, 5), open: 209.48, high: 217.69, low: 208.52, close: 216.61, volume: 5152343 },
{ time: new Date(2014, 4, 6), open: 216.60, high: 218.66, low: 206.85, close: 207.28, volume: 5636725 },
{ time: new Date(2014, 4, 7), open: 209.64, high: 210.20, low: 197.25, close: 201.35, volume: 10179291 },
{ time: new Date(2014, 4, 8), open: 182.00, high: 194.40, low: 178.00, close: 178.59, volume: 20056591 },
{ time: new Date(2014, 4, 9), open: 179.86, high: 183.40, low: 177.22, close: 182.26, volume: 8495159 },
{ time: new Date(2014, 4, 12), open: 183.87, high: 187.19, low: 179.88, close: 184.67, volume: 7004330 },
{ time: new Date(2014, 4, 13), open: 183.76, high: 191.34, low: 183.00, close: 190.16, volume: 7097242 },
{ time: new Date(2014, 4, 14), open: 188.95, high: 193.48, low: 187.10, close: 190.62, volume: 5414945 },
{ time: new Date(2014, 4, 15), open: 189.98, high: 192.66, low: 185.30, close: 188.59, volume: 6046139 },
{ time: new Date(2014, 4, 16), open: 188.95, high: 192.04, low: 187.72, close: 191.56, volume: 4489312 },
{ time: new Date(2014, 4, 19), open: 190.72, high: 196.89, low: 190.00, close: 196.09, volume: 4571660 },
{ time: new Date(2014, 4, 20), open: 196.94, high: 199.33, low: 193.07, close: 195.30, volume: 5553877 },
{ time: new Date(2014, 4, 21), open: 196.18, high: 199.87, low: 194.79, close: 199.45, volume: 5290755 },
{ time: new Date(2014, 4, 22), open: 200.35, high: 206.88, low: 199.56, close: 204.88, volume: 6216255 },
{ time: new Date(2014, 4, 23), open: 204.53, high: 207.76, low: 202.50, close: 207.30, volume: 4010931 },
{ time: new Date(2014, 4, 27), open: 208.52, high: 213.87, low: 207.70, close: 211.56, volume: 5346788 },
{ time: new Date(2014, 4, 28), open: 210.02, high: 212.77, low: 205.26, close: 210.24, volume: 5496278 },
{ time: new Date(2014, 4, 29), open: 210.57, high: 212.49, low: 207.72, close: 210.24, volume: 3694596 },
{ time: new Date(2014, 4, 30), open: 210.30, high: 214.80, low: 207.02, close: 207.77, volume: 5586068 },
{ time: new Date(2014, 5, 2), open: 207.33, high: 209.35, low: 201.67, close: 204.70, volume: 4668115 },
{ time: new Date(2014, 5, 3), open: 203.49, high: 208.00, low: 202.59, close: 204.94, volume: 3866182 },
{ time: new Date(2014, 5, 4), open: 204.35, high: 206.26, low: 200.40, close: 203.99, volume: 3434502 },
{ time: new Date(2014, 5, 5), open: 204.47, high: 209.20, low: 204.05, close: 206.90, volume: 4059285 },
{ time: new Date(2014, 5, 6), open: 209.75, high: 210.81, low: 207.18, close: 208.17, volume: 3074900 },
{ time: new Date(2014, 5, 9), open: 207.95, high: 209.99, low: 204.20, close: 205.31, volume: 2813066 },
{ time: new Date(2014, 5, 10), open: 204.43, high: 206.97, low: 201.55, close: 202.30, volume: 3522336 },
{ time: new Date(2014, 5, 11), open: 201.50, high: 205.00, low: 199.25, close: 204.47, volume: 3980491 },
{ time: new Date(2014, 5, 12), open: 205.10, high: 209.88, low: 202.71, close: 203.52, volume: 5997144 },
{ time: new Date(2014, 5, 13), open: 204.78, high: 206.79, low: 201.58, close: 206.42, volume: 3546789 },
{ time: new Date(2014, 5, 16), open: 206.76, high: 225.49, low: 206.26, close: 224.61, volume: 13246352 },
{ time: new Date(2014, 5, 17), open: 224.11, high: 235.54, low: 222.85, close: 231.67, volume: 13304907 },
{ time: new Date(2014, 5, 18), open: 231.50, high: 231.71, low: 226.12, close: 227.12, volume: 6947053 },
{ time: new Date(2014, 5, 19), open: 228.88, high: 235.31, low: 227.00, close: 227.79, volume: 8801907 },
{ time: new Date(2014, 5, 20), open: 228.52, high: 231.29, low: 226.20, close: 229.59, volume: 4908077 },
{ time: new Date(2014, 5, 23), open: 229.51, high: 238.99, low: 228.22, close: 237.22, volume: 7800189 },
{ time: new Date(2014, 5, 24), open: 238.97, high: 241.88, low: 231.63, close: 232.50, volume: 8081109 },
{ time: new Date(2014, 5, 25), open: 233.05, high: 237.55, low: 230.24, close: 236.89, volume: 5803257 },
{ time: new Date(2014, 5, 26), open: 237.17, high: 240.40, low: 234.21, close: 235.60, volume: 5122972 },
{ time: new Date(2014, 5, 27), open: 234.69, high: 240.00, low: 234.50, close: 239.06, volume: 5638787 },
{ time: new Date(2014, 5, 30), open: 239.55, high: 244.49, low: 239.00, close: 240.06, volume: 4833602 },
{ time: new Date(2014, 6, 1), open: 242.46, high: 243.44, low: 238.70, close: 239.72, volume: 4341242 },
{ time: new Date(2014, 6, 2), open: 240.66, high: 242.33, low: 227.07, close: 229.42, volume: 8035072 },
{ time: new Date(2014, 6, 3), open: 231.29, high: 231.90, low: 224.00, close: 229.25, volume: 5166716 },
{ time: new Date(2014, 6, 7), open: 227.50, high: 229.78, low: 220.40, close: 222.66, volume: 5901080 },
{ time: new Date(2014, 6, 8), open: 218.65, high: 220.96, low: 214.27, close: 219.07, volume: 7846165 },
{ time: new Date(2014, 6, 9), open: 221.27, high: 224.22, low: 219.21, close: 223.06, volume: 4117729 },
{ time: new Date(2014, 6, 10), open: 217.18, high: 222.22, low: 216.04, close: 219.46, volume: 4865246 },
{ time: new Date(2014, 6, 11), open: 220.61, high: 221.60, low: 217.60, close: 218.13, volume: 3307113 },
{ time: new Date(2014, 6, 14), open: 219.99, high: 228.79, low: 215.45, close: 226.70, volume: 7208573 },
{ time: new Date(2014, 6, 15), open: 226.73, high: 227.65, low: 218.10, close: 219.58, volume: 5732031 },
{ time: new Date(2014, 6, 16), open: 221.82, high: 224.80, low: 216.82, close: 217.16, volume: 4051097 },
{ time: new Date(2014, 6, 17), open: 216.16, high: 220.55, low: 213.60, close: 215.40, volume: 4650956 },
{ time: new Date(2014, 6, 18), open: 215.95, high: 221.21, low: 215.93, close: 220.02, volume: 4260618 },
{ time: new Date(2014, 6, 21), open: 217.25, high: 223.21, low: 216.72, close: 220.54, volume: 3825251 },
{ time: new Date(2014, 6, 22), open: 222.19, high: 223.30, low: 219.11, close: 219.58, volume: 2732485 },
{ time: new Date(2014, 6, 23), open: 220.01, high: 224.75, low: 219.43, close: 222.49, volume: 3088731 },
{ time: new Date(2014, 6, 24), open: 223.25, high: 225.10, low: 220.80, close: 223.54, volume: 3248410 },
{ time: new Date(2014, 6, 25), open: 222.72, high: 226.97, low: 221.75, close: 223.57, volume: 3090383 },
{ time: new Date(2014, 6, 28), open: 224.25, high: 232.00, low: 221.40, close: 224.82, volume: 6517611 },
{ time: new Date(2014, 6, 29), open: 226.61, high: 228.30, low: 224.86, close: 225.01, volume: 3387187 },
{ time: new Date(2014, 6, 30), open: 221.92, high: 229.60, low: 221.04, close: 228.92, volume: 4927823 },
{ time: new Date(2014, 6, 31), open: 229.26, high: 231.40, low: 221.50, close: 223.30, volume: 7749058 },
{ time: new Date(2014, 7, 1), open: 226.09, high: 237.50, low: 226.00, close: 233.27, volume: 11898133 },
{ time: new Date(2014, 7, 4), open: 234.38, high: 240.50, low: 233.27, close: 238.52, volume: 5967406 },
{ time: new Date(2014, 7, 5), open: 237.47, high: 242.99, low: 235.69, close: 238.49, volume: 5388581 },
{ time: new Date(2014, 7, 6), open: 238.90, high: 251.42, low: 238.58, close: 248.93, volume: 9249265 },
{ time: new Date(2014, 7, 7), open: 250.12, high: 256.69, low: 249.12, close: 252.39, volume: 7478926 },
{ time: new Date(2014, 7, 8), open: 251.16, high: 251.76, low: 246.50, close: 248.13, volume: 5099061 },
{ time: new Date(2014, 7, 11), open: 255.48, high: 263.74, low: 255.00, close: 259.32, volume: 8101276 },
{ time: new Date(2014, 7, 12), open: 258.08, high: 260.30, low: 254.58, close: 259.96, volume: 6390412 },
{ time: new Date(2014, 7, 13), open: 262.01, high: 265.64, low: 259.61, close: 260.31, volume: 6932628 },
{ time: new Date(2014, 7, 14), open: 262.49, high: 263.00, low: 258.54, close: 261.38, volume: 4126634 },
{ time: new Date(2014, 7, 15), open: 261.48, high: 262.09, low: 258.50, close: 262.01, volume: 3867874 },
{ time: new Date(2014, 7, 18), open: 263.25, high: 267.26, low: 259.75, close: 259.94, volume: 5849231 },
{ time: new Date(2014, 7, 19), open: 258.87, high: 259.33, low: 251.62, close: 256.76, volume: 5340136 },
{ time: new Date(2014, 7, 20), open: 254.67, high: 258.74, low: 253.00, close: 255.71, volume: 3027863 },
{ time: new Date(2014, 7, 21), open: 256.52, high: 258.80, low: 253.26, close: 254.34, volume: 2919241 },
{ time: new Date(2014, 7, 22), open: 254.54, high: 256.95, low: 252.61, close: 256.78, volume: 2836959 },
{ time: new Date(2014, 7, 25), open: 258.19, high: 263.68, low: 258.19, close: 262.55, volume: 4318053 },
{ time: new Date(2014, 7, 26), open: 264.98, high: 265.50, low: 261.66, close: 261.74, volume: 3822572 },
{ time: new Date(2014, 7, 27), open: 263.50, high: 264.24, low: 260.29, close: 263.25, volume: 2990532 },
{ time: new Date(2014, 7, 28), open: 261.89, high: 264.48, low: 261.64, close: 263.86, volume: 2854737 },
{ time: new Date(2014, 7, 29), open: 268.70, high: 272.00, low: 267.51, close: 269.70, volume: 6453958 },
{ time: new Date(2014, 8, 2), open: 275.50, high: 284.89, low: 274.30, close: 284.12, volume: 9852351 },
{ time: new Date(2014, 8, 3), open: 287.67, high: 288.00, low: 280.10, close: 281.19, volume: 6779735 },
{ time: new Date(2014, 8, 4), open: 284.01, high: 291.42, low: 280.40, close: 286.04, volume: 8341749 },
{ time: new Date(2014, 8, 5), open: 282.55, high: 282.90, low: 272.51, close: 277.39, volume: 11176167 },
{ time: new Date(2014, 8, 8), open: 277.62, high: 284.88, low: 277.52, close: 282.11, volume: 5505040 },
{ time: new Date(2014, 8, 9), open: 282.99, high: 285.49, low: 277.00, close: 278.48, volume: 4567958 },
{ time: new Date(2014, 8, 10), open: 279.50, high: 281.41, low: 273.66, close: 281.10, volume: 3785988 },
{ time: new Date(2014, 8, 11), open: 280.46, high: 284.79, low: 278.63, close: 280.31, volume: 3768584 },
{ time: new Date(2014, 8, 12), open: 280.50, high: 282.39, low: 277.00, close: 279.20, volume: 3328302 },
{ time: new Date(2014, 8, 15), open: 274.37, high: 274.40, low: 249.13, close: 253.86, volume: 16464952 },
{ time: new Date(2014, 8, 16), open: 255.15, high: 262.46, low: 252.42, close: 260.74, volume: 8303972 },
{ time: new Date(2014, 8, 17), open: 262.41, high: 264.70, low: 259.50, close: 261.38, volume: 5179923 },
{ time: new Date(2014, 8, 18), open: 263.36, high: 265.60, low: 262.32, close: 263.82, volume: 3699314 },
{ time: new Date(2014, 8, 19), open: 257.99, high: 261.43, low: 255.27, close: 259.32, volume: 6811714 },
{ time: new Date(2014, 8, 22), open: 255.00, high: 256.02, low: 244.71, close: 250.03, volume: 8222963 },
{ time: new Date(2014, 8, 23), open: 245.22, high: 253.80, low: 245.00, close: 250.41, volume: 5660048 },
{ time: new Date(2014, 8, 24), open: 251.12, high: 252.84, low: 247.04, close: 252.14, volume: 3754376 },
{ time: new Date(2014, 8, 25), open: 252.52, high: 254.96, low: 246.10, close: 246.95, volume: 4843712 },
{ time: new Date(2014, 8, 26), open: 248.25, high: 249.73, low: 246.07, close: 246.60, volume: 3798841 },
{ time: new Date(2014, 8, 29), open: 244.00, high: 248.64, low: 241.38, close: 245.26, volume: 4854687 },
{ time: new Date(2014, 8, 30), open: 246.92, high: 247.65, low: 240.12, close: 242.68, volume: 4248127 },
{ time: new Date(2014, 9, 1), open: 242.20, high: 242.66, low: 235.65, close: 240.24, volume: 5946510 },
{ time: new Date(2014, 9, 2), open: 250.20, high: 252.79, low: 245.36, close: 251.42, volume: 9002001 },
{ time: new Date(2014, 9, 3), open: 253.06, high: 256.50, low: 251.03, close: 255.21, volume: 5408665 },
{ time: new Date(2014, 9, 6), open: 259.13, high: 262.49, low: 257.80, close: 260.62, volume: 7719055 },
{ time: new Date(2014, 9, 7), open: 258.53, high: 261.46, low: 255.73, close: 259.57, volume: 4491569 },
{ time: new Date(2014, 9, 8), open: 260.10, high: 262.88, low: 252.64, close: 259.28, volume: 5062615 },
{ time: new Date(2014, 9, 9), open: 262.25, high: 265.54, low: 254.40, close: 257.01, volume: 7361316 },
{ time: new Date(2014, 9, 10), open: 244.64, high: 245.89, low: 235.20, close: 236.91, volume: 12898275 },
{ time: new Date(2014, 9, 13), open: 238.57, high: 238.96, low: 221.00, close: 224.59, volume: 11276552 },
{ time: new Date(2014, 9, 14), open: 228.25, high: 232.47, low: 223.00, close: 227.06, volume: 7112339 },
{ time: new Date(2014, 9, 15), open: 220.00, high: 230.99, low: 217.32, close: 229.70, volume: 9151648 },
{ time: new Date(2014, 9, 16), open: 219.72, high: 229.92, low: 219.10, close: 226.35, volume: 5404565 },
{ time: new Date(2014, 9, 17), open: 233.38, high: 234.77, low: 226.55, close: 227.48, volume: 10551850 },
{ time: new Date(2014, 9, 20), open: 226.72, high: 232.40, low: 225.51, close: 230.47, volume: 3499686 },
{ time: new Date(2014, 9, 21), open: 234.27, high: 235.39, low: 230.80, close: 235.34, volume: 4130345 },
{ time: new Date(2014, 9, 22), open: 233.19, high: 237.39, low: 230.56, close: 231.10, volume: 4123397 },
{ time: new Date(2014, 9, 23), open: 234.66, high: 236.28, low: 232.00, close: 235.29, volume: 3499882 },
{ time: new Date(2014, 9, 24), open: 236.27, high: 237.80, low: 231.20, close: 235.24, volume: 3466927 },
{ time: new Date(2014, 9, 27), open: 234.25, high: 234.61, low: 220.31, close: 221.67, volume: 9553348 },
{ time: new Date(2014, 9, 28), open: 229.60, high: 244.60, low: 228.25, close: 242.77, volume: 10516297 },
{ time: new Date(2014, 9, 29), open: 241.13, high: 241.50, low: 235.64, close: 238.10, volume: 4967640 },
{ time: new Date(2014, 9, 30), open: 238.14, high: 240.50, low: 235.06, close: 238.66, volume: 3228371 },
{ time: new Date(2014, 9, 31), open: 242.51, high: 243.12, low: 238.75, close: 241.70, volume: 3775327 },
{ time: new Date(2014, 10, 3), open: 243.00, high: 247.56, low: 241.32, close: 242.59, volume: 4207268 },
{ time: new Date(2014, 10, 4), open: 240.49, high: 242.35, low: 236.53, close: 238.93, volume: 3682572 },
{ time: new Date(2014, 10, 5), open: 241.00, high: 241.36, low: 230.53, close: 230.97, volume: 9045925 },
{ time: new Date(2014, 10, 6), open: 234.49, high: 246.69, low: 228.50, close: 241.22, volume: 15354717 },
{ time: new Date(2014, 10, 7), open: 242.19, high: 242.84, low: 237.20, close: 240.20, volume: 5161023 },
{ time: new Date(2014, 10, 10), open: 239.11, high: 242.88, low: 236.80, close: 241.93, volume: 4577208 },
{ time: new Date(2014, 10, 11), open: 242.55, high: 251.82, low: 242.00, close: 251.08, volume: 7952565 },
{ time: new Date(2014, 10, 12), open: 249.72, high: 252.34, low: 245.58, close: 249.10, volume: 5870818 },
{ time: new Date(2014, 10, 13), open: 250.62, high: 255.75, low: 250.25, close: 251.70, volume: 6236036 },
{ time: new Date(2014, 10, 14), open: 250.00, high: 258.85, low: 248.50, close: 258.68, volume: 6101145 },
{ time: new Date(2014, 10, 17), open: 257.49, high: 259.00, low: 252.02, close: 253.98, volume: 4025695 },
{ time: new Date(2014, 10, 18), open: 255.86, high: 259.99, low: 255.51, close: 257.70, volume: 4474294 },
{ time: new Date(2014, 10, 19), open: 250.61, high: 251.88, low: 245.60, close: 247.74, volume: 7918486 },
{ time: new Date(2014, 10, 20), open: 247.95, high: 250.93, low: 246.00, close: 248.71, volume: 3587220 },
{ time: new Date(2014, 10, 21), open: 252.21, high: 252.78, low: 242.17, close: 242.78, volume: 7485059 },
{ time: new Date(2014, 10, 24), open: 245.20, high: 247.60, low: 240.64, close: 246.72, volume: 4789708 },
{ time: new Date(2014, 10, 25), open: 247.35, high: 249.72, low: 246.09, close: 248.09, volume: 3159804 },
{ time: new Date(2014, 10, 26), open: 248.34, high: 249.00, low: 246.60, close: 248.44, volume: 1981819 },
{ time: new Date(2014, 10, 28), open: 245.35, high: 246.69, low: 242.52, close: 244.52, volume: 2119688 },
{ time: new Date(2014, 11, 1), open: 241.16, high: 242.47, low: 229.01, close: 231.64, volume: 8619351 },
{ time: new Date(2014, 11, 2), open: 234.57, high: 234.88, low: 228.00, close: 231.43, volume: 5887046 },
{ time: new Date(2014, 11, 3), open: 226.25, high: 229.72, low: 225.50, close: 229.30, volume: 5307733 },
{ time: new Date(2014, 11, 4), open: 228.60, high: 230.90, low: 227.81, close: 228.28, volume: 3879208 },
{ time: new Date(2014, 11, 5), open: 228.67, high: 229.39, low: 222.26, close: 223.71, volume: 6063619 },
{ time: new Date(2014, 11, 8), open: 221.54, high: 224.86, low: 212.34, close: 214.36, volume: 9225619 },
{ time: new Date(2014, 11, 9), open: 209.34, high: 217.73, low: 204.27, close: 216.89, volume: 9431502 },
{ time: new Date(2014, 11, 10), open: 214.13, high: 216.77, low: 207.70, close: 209.84, volume: 7314139 },
{ time: new Date(2014, 11, 11), open: 210.53, high: 215.43, low: 208.23, close: 208.88, volume: 6694398 },
{ time: new Date(2014, 11, 12), open: 204.82, high: 211.68, low: 204.50, close: 207.00, volume: 7173782 },
{ time: new Date(2014, 11, 15), open: 209.29, high: 209.80, low: 202.67, close: 204.04, volume: 5218252 },
{ time: new Date(2014, 11, 16), open: 200.89, high: 203.68, low: 195.37, close: 197.81, volume: 8426105 },
{ time: new Date(2014, 11, 17), open: 193.06, high: 206.65, low: 192.65, close: 205.82, volume: 7367834 },
{ time: new Date(2014, 11, 18), open: 212.38, high: 218.44, low: 211.80, close: 218.26, volume: 7483349 },
{ time: new Date(2014, 11, 19), open: 220.19, high: 220.40, low: 214.50, close: 219.29, volume: 6910461 },
{ time: new Date(2014, 11, 22), open: 220.00, high: 224.06, low: 218.26, close: 222.60, volume: 4806917 },
{ time: new Date(2014, 11, 23), open: 223.81, high: 224.32, low: 219.52, close: 220.97, volume: 4513321 },
{ time: new Date(2014, 11, 24), open: 219.77, high: 222.50, low: 219.25, close: 222.26, volume: 1333518 },
{ time: new Date(2014, 11, 26), open: 221.51, high: 228.50, low: 221.50, close: 227.82, volume: 3327016 },
{ time: new Date(2014, 11, 29), open: 226.90, high: 227.91, low: 224.02, close: 225.71, volume: 2811828 },
{ time: new Date(2014, 11, 30), open: 223.99, high: 225.65, low: 221.40, close: 222.23, volume: 2903242 },
{ time: new Date(2014, 11, 31), open: 223.09, high: 225.68, low: 222.25, close: 222.41, volume: 2402097 },
{ time: new Date(2015, 0, 2), open: 222.87, high: 223.25, low: 213.26, close: 219.31, volume: 4764443 },
{ time: new Date(2015, 0, 5), open: 214.55, high: 216.50, low: 207.16, close: 210.09, volume: 5368477 },
{ time: new Date(2015, 0, 6), open: 210.06, high: 214.20, low: 204.21, close: 211.28, volume: 6261936 },
{ time: new Date(2015, 0, 7), open: 213.35, high: 214.78, low: 209.78, close: 210.95, volume: 2968390 },
{ time: new Date(2015, 0, 8), open: 212.81, high: 213.80, low: 210.01, close: 210.62, volume: 3442509 },
{ time: new Date(2015, 0, 9), open: 208.92, high: 209.98, low: 204.96, close: 206.66, volume: 4668295 },
{ time: new Date(2015, 0, 12), open: 203.05, high: 204.47, low: 199.25, close: 202.21, volume: 5950280 },
{ time: new Date(2015, 0, 13), open: 203.32, high: 207.61, low: 200.91, close: 204.25, volume: 4477320 },
{ time: new Date(2015, 0, 14), open: 185.83, high: 195.20, low: 185.00, close: 192.69, volume: 11551855 },
{ time: new Date(2015, 0, 15), open: 194.49, high: 195.75, low: 190.00, close: 191.87, volume: 5216524 },
{ time: new Date(2015, 0, 16), open: 190.70, high: 194.49, low: 189.65, close: 193.07, volume: 3603158 },
{ time: new Date(2015, 0, 20), open: 193.87, high: 194.12, low: 187.04, close: 191.93, volume: 4503182 },
{ time: new Date(2015, 0, 21), open: 189.55, high: 198.68, low: 189.51, close: 196.57, volume: 4153043 },
{ time: new Date(2015, 0, 22), open: 197.00, high: 203.24, low: 195.20, close: 201.62, volume: 4116905 },
{ time: new Date(2015, 0, 23), open: 200.29, high: 203.50, low: 198.33, close: 201.29, volume: 3442371 },
{ time: new Date(2015, 0, 26), open: 201.83, high: 208.62, low: 201.05, close: 206.55, volume: 3234522 },
{ time: new Date(2015, 0, 27), open: 204.42, high: 208.03, low: 203.30, close: 205.98, volume: 2781024 },
{ time: new Date(2015, 0, 28), open: 206.11, high: 206.37, low: 198.42, close: 199.37, volume: 3149606 },
{ time: new Date(2015, 0, 29), open: 201.07, high: 205.98, low: 196.50, close: 205.20, volume: 3548106 },
{ time: new Date(2015, 0, 30), open: 203.96, high: 207.47, low: 203.00, close: 203.60, volume: 3006959 },
{ time: new Date(2015, 1, 2), open: 203.97, high: 211.95, low: 203.30, close: 210.94, volume: 4149186 },
{ time: new Date(2015, 1, 3), open: 213.22, high: 220.37, low: 211.27, close: 218.36, volume: 4826244 },
{ time: new Date(2015, 1, 4), open: 218.29, high: 221.48, low: 216.80, close: 218.55, volume: 3305377 },
{ time: new Date(2015, 1, 5), open: 219.88, high: 225.48, low: 219.64, close: 220.99, volume: 3522947 },
{ time: new Date(2015, 1, 6), open: 222.00, high: 223.40, low: 216.50, close: 217.36, volume: 3243931 },
{ time: new Date(2015, 1, 9), open: 215.38, high: 217.93, low: 211.99, close: 217.48, volume: 3472423 },
{ time: new Date(2015, 1, 10), open: 217.55, high: 220.50, low: 215.00, close: 216.29, volume: 5390542 },
{ time: new Date(2015, 1, 11), open: 212.21, high: 214.74, low: 207.28, close: 212.80, volume: 9769102 },
{ time: new Date(2015, 1, 12), open: 193.57, high: 203.09, low: 193.28, close: 202.88, volume: 15649607 },
{ time: new Date(2015, 1, 13), open: 202.90, high: 205.99, low: 200.91, close: 203.77, volume: 6191003 },
{ time: new Date(2015, 1, 17), open: 205.70, high: 205.70, low: 201.50, close: 204.35, volume: 3979647 },
{ time: new Date(2015, 1, 18), open: 204.17, high: 206.17, low: 202.60, close: 204.46, volume: 2713598 },
{ time: new Date(2015, 1, 19), open: 205.00, high: 212.44, low: 203.75, close: 211.70, volume: 5154148 },
{ time: new Date(2015, 1, 20), open: 210.78, high: 217.60, low: 209.81, close: 217.11, volume: 5982089 },
{ time: new Date(2015, 1, 23), open: 215.66, high: 218.20, low: 206.33, close: 207.34, volume: 8499775 },
{ time: new Date(2015, 1, 24), open: 207.29, high: 207.29, low: 201.70, close: 204.11, volume: 6603560 },
{ time: new Date(2015, 1, 25), open: 204.94, high: 207.14, low: 202.58, close: 203.76, volume: 3909520 },
{ time: new Date(2015, 1, 26), open: 204.00, high: 211.09, low: 202.22, close: 207.19, volume: 6472855 },
{ time: new Date(2015, 1, 27), open: 206.90, high: 208.55, low: 202.80, close: 203.34, volume: 3882084 },
{ time: new Date(2015, 2, 2), open: 202.70, high: 203.34, low: 195.82, close: 197.32, volume: 7922065 },
{ time: new Date(2015, 2, 3), open: 196.81, high: 200.24, low: 195.32, close: 199.56, volume: 4432329 },
{ time: new Date(2015, 2, 4), open: 199.25, high: 202.52, low: 197.21, close: 202.44, volume: 4221962 },
{ time: new Date(2015, 2, 5), open: 202.85, high: 206.19, low: 200.15, close: 200.63, volume: 4877015 },
{ time: new Date(2015, 2, 6), open: 199.21, high: 200.75, low: 192.15, close: 193.88, volume: 6712438 },
{ time: new Date(2015, 2, 9), open: 194.39, high: 194.49, low: 188.25, close: 190.88, volume: 6736724 },
{ time: new Date(2015, 2, 10), open: 188.46, high: 193.50, low: 187.60, close: 190.32, volume: 5579691 },
{ time: new Date(2015, 2, 11), open: 191.15, high: 196.18, low: 191.01, close: 193.74, volume: 4974871 },
{ time: new Date(2015, 2, 12), open: 193.75, high: 194.45, low: 189.75, close: 191.07, volume: 4149294 },
{ time: new Date(2015, 2, 13), open: 188.95, high: 191.75, low: 187.32, close: 188.68, volume: 5434298 },
{ time: new Date(2015, 2, 16), open: 192.00, high: 195.91, low: 189.80, close: 195.70, volume: 5628783 },
{ time: new Date(2015, 2, 17), open: 195.43, high: 198.71, low: 193.94, close: 194.73, volume: 4894052 },
{ time: new Date(2015, 2, 18), open: 194.96, high: 200.88, low: 193.11, close: 200.71, volume: 4820936 },
{ time: new Date(2015, 2, 19), open: 202.00, high: 204.59, low: 194.53, close: 195.65, volume: 8475244 },
{ time: new Date(2015, 2, 20), open: 197.45, high: 198.99, low: 195.62, close: 198.08, volume: 4269467 },
{ time: new Date(2015, 2, 23), open: 198.50, high: 200.50, low: 197.47, close: 199.63, volume: 2631626 },
{ time: new Date(2015, 2, 24), open: 201.58, high: 203.79, low: 199.75, close: 201.72, volume: 3649860 },
{ time: new Date(2015, 2, 25), open: 198.27, high: 198.59, low: 192.70, close: 194.30, volume: 5730389 },
{ time: new Date(2015, 2, 26), open: 193.92, high: 194.79, low: 189.70, close: 190.40, volume: 4127956 },
{ time: new Date(2015, 2, 27), open: 189.07, high: 189.29, low: 181.40, close: 185.00, volume: 8604947 },
{ time: new Date(2015, 2, 30), open: 185.85, high: 192.25, low: 181.80, close: 190.57, volume: 10089516 },
{ time: new Date(2015, 2, 31), open: 193.53, high: 193.76, low: 188.41, close: 188.77, volume: 5026569 },
{ time: new Date(2015, 3, 1), open: 188.70, high: 192.30, low: 186.05, close: 187.59, volume: 3794621 },
{ time: new Date(2015, 3, 2), open: 190.23, high: 193.23, low: 190.00, close: 191.00, volume: 5010368 },
{ time: new Date(2015, 3, 6), open: 198.00, high: 207.75, low: 197.50, close: 203.10, volume: 12455811 },
{ time: new Date(2015, 3, 7), open: 202.51, high: 205.06, low: 201.14, close: 203.25, volume: 4347864 },
{ time: new Date(2015, 3, 8), open: 208.20, high: 210.90, low: 205.87, close: 207.67, volume: 6303117 },
{ time: new Date(2015, 3, 9), open: 208.43, high: 210.37, low: 206.12, close: 210.09, volume: 3800225 },
{ time: new Date(2015, 3, 10), open: 209.85, high: 211.65, low: 209.00, close: 210.90, volume: 4067676 },
{ time: new Date(2015, 3, 13), open: 210.44, high: 213.00, low: 209.05, close: 209.78, volume: 3758230 },
{ time: new Date(2015, 3, 14), open: 208.57, high: 209.49, low: 205.50, close: 207.46, volume: 3025963 },
{ time: new Date(2015, 3, 15), open: 207.46, high: 209.59, low: 206.60, close: 207.83, volume: 1952378 },
{ time: new Date(2015, 3, 16), open: 207.70, high: 209.17, low: 206.29, close: 206.70, volume: 1659059 },
{ time: new Date(2015, 3, 17), open: 204.99, high: 206.88, low: 203.50, close: 206.79, volume: 2469926 },
{ time: new Date(2015, 3, 20), open: 206.78, high: 207.85, low: 203.85, close: 205.27, volume: 2559251 },
{ time: new Date(2015, 3, 21), open: 205.80, high: 210.75, low: 204.31, close: 209.41, volume: 3432541 },
{ time: new Date(2015, 3, 22), open: 212.50, high: 221.88, low: 211.69, close: 219.44, volume: 7863037 },
{ time: new Date(2015, 3, 23), open: 218.27, high: 221.48, low: 217.15, close: 218.60, volume: 4411184 },
{ time: new Date(2015, 3, 24), open: 220.50, high: 220.80, low: 218.01, close: 218.42, volume: 2427843 },
{ time: new Date(2015, 3, 27), open: 222.56, high: 238.75, low: 222.00, close: 231.55, volume: 11672627 },
{ time: new Date(2015, 3, 28), open: 234.75, high: 235.50, low: 228.03, close: 230.48, volume: 6085379 },
{ time: new Date(2015, 3, 29), open: 230.05, high: 234.97, low: 227.63, close: 232.45, volume: 3936077 },
{ time: new Date(2015, 3, 30), open: 230.39, high: 232.89, low: 225.17, close: 226.05, volume: 3911857 },
{ time: new Date(2015, 4, 1), open: 229.94, high: 231.77, low: 220.40, close: 226.03, volume: 5281689 },
{ time: new Date(2015, 4, 4), open: 228.18, high: 234.73, low: 227.11, close: 230.51, volume: 4434596 },
{ time: new Date(2015, 4, 5), open: 237.76, high: 239.50, low: 229.13, close: 232.95, volume: 5796873 },
{ time: new Date(2015, 4, 6), open: 234.10, high: 234.47, low: 228.20, close: 230.43, volume: 5270933 },
{ time: new Date(2015, 4, 7), open: 221.00, high: 237.48, low: 220.25, close: 236.80, volume: 9455909 },
{ time: new Date(2015, 4, 8), open: 235.99, high: 238.41, low: 233.70, close: 236.61, volume: 4668236 },
{ time: new Date(2015, 4, 11), open: 236.29, high: 242.88, low: 235.31, close: 239.49, volume: 5672262 },
{ time: new Date(2015, 4, 12), open: 240.11, high: 246.35, low: 238.19, close: 244.74, volume: 6363429 },
{ time: new Date(2015, 4, 13), open: 247.61, high: 248.30, low: 242.25, close: 243.18, volume: 5440165 },
{ time: new Date(2015, 4, 14), open: 244.82, high: 244.89, low: 241.25, close: 244.10, volume: 2895936 },
{ time: new Date(2015, 4, 15), open: 243.93, high: 249.40, low: 242.50, close: 248.84, volume: 4527563 },
{ time: new Date(2015, 4, 18), open: 247.00, high: 249.90, low: 246.00, close: 248.75, volume: 3353212 },
{ time: new Date(2015, 4, 19), open: 248.43, high: 251.00, low: 246.15, close: 247.14, volume: 3674231 },
{ time: new Date(2015, 4, 20), open: 247.13, high: 247.74, low: 241.37, close: 244.35, volume: 3755569 },
{ time: new Date(2015, 4, 21), open: 243.03, high: 246.62, low: 242.36, close: 245.62, volume: 1970643 },
{ time: new Date(2015, 4, 22), open: 245.38, high: 248.60, low: 245.01, close: 247.73, volume: 2223089 },
{ time: new Date(2015, 4, 26), open: 247.68, high: 252.00, low: 246.50, close: 247.46, volume: 3498682 },
{ time: new Date(2015, 4, 27), open: 248.51, high: 249.50, low: 245.55, close: 247.43, volume: 3408200 },
{ time: new Date(2015, 4, 28), open: 247.03, high: 251.80, low: 245.05, close: 251.45, volume: 3647283 },
{ time: new Date(2015, 4, 29), open: 251.00, high: 252.87, low: 249.43, close: 250.80, volume: 3789283 },
{ time: new Date(2015, 5, 1), open: 251.41, high: 251.60, low: 247.47, close: 249.45, volume: 2505057 },
{ time: new Date(2015, 5, 2), open: 248.92, high: 249.40, low: 246.30, close: 248.35, volume: 2134809 },
{ time: new Date(2015, 5, 3), open: 248.20, high: 250.72, low: 247.01, close: 248.99, volume: 1781505 },
{ time: new Date(2015, 5, 4), open: 247.50, high: 249.30, low: 245.71, close: 245.92, volume: 2453615 },
{ time: new Date(2015, 5, 5), open: 246.00, high: 249.70, low: 245.68, close: 249.14, volume: 3022026 },
{ time: new Date(2015, 5, 8), open: 250.85, high: 258.75, low: 250.31, close: 256.29, volume: 5016997 },
{ time: new Date(2015, 5, 9), open: 255.40, high: 257.74, low: 254.14, close: 256.00, volume: 2611146 },
{ time: new Date(2015, 5, 10), open: 251.90, high: 254.00, low: 248.50, close: 250.70, volume: 3454453 },
{ time: new Date(2015, 5, 11), open: 253.26, high: 254.37, low: 250.43, close: 251.41, volume: 2044058 },
{ time: new Date(2015, 5, 12), open: 250.21, high: 253.46, low: 250.21, close: 250.69, volume: 1422335 },
{ time: new Date(2015, 5, 15), open: 249.70, high: 251.28, low: 246.01, close: 250.38, volume: 2186175 },
{ time: new Date(2015, 5, 16), open: 250.13, high: 253.44, low: 249.10, close: 253.12, volume: 1984678 },
{ time: new Date(2015, 5, 17), open: 252.17, high: 264.36, low: 252.02, close: 260.41, volume: 5512920 },
{ time: new Date(2015, 5, 18), open: 262.00, high: 263.46, low: 260.02, close: 261.89, volume: 2782703 },
{ time: new Date(2015, 5, 19), open: 262.40, high: 263.80, low: 260.10, close: 262.51, volume: 2463013 },
{ time: new Date(2015, 5, 22), open: 262.15, high: 264.40, low: 255.69, close: 259.79, volume: 4561079 },
{ time: new Date(2015, 5, 23), open: 260.32, high: 268.00, low: 258.57, close: 267.67, volume: 3870818 },
{ time: new Date(2015, 5, 24), open: 266.98, high: 267.35, low: 263.72, close: 265.17, volume: 2412293 },
{ time: new Date(2015, 5, 25), open: 266.45, high: 271.41, low: 265.25, close: 268.79, volume: 2849204 },
{ time: new Date(2015, 5, 26), open: 268.89, high: 269.11, low: 266.00, close: 267.09, volume: 3838434 },
{ time: new Date(2015, 5, 29), open: 261.95, high: 265.95, low: 260.70, close: 262.02, volume: 3478909 },
{ time: new Date(2015, 5, 30), open: 264.80, high: 270.92, low: 264.00, close: 268.26, volume: 3086935 },
{ time: new Date(2015, 6, 1), open: 271.11, high: 272.62, low: 267.85, close: 269.15, volume: 2101224 },
{ time: new Date(2015, 6, 2), open: 280.20, high: 282.45, low: 273.31, close: 280.02, volume: 7163930 },
{ time: new Date(2015, 6, 6), open: 278.88, high: 281.69, low: 276.30, close: 279.72, volume: 4121933 },
{ time: new Date(2015, 6, 7), open: 275.00, high: 275.20, low: 260.77, close: 267.88, volume: 6105126 },
{ time: new Date(2015, 6, 8), open: 259.32, high: 260.80, low: 254.31, close: 254.96, volume: 6221077 },
{ time: new Date(2015, 6, 9), open: 259.08, high: 262.95, low: 256.79, close: 257.92, volume: 3334077 },
{ time: new Date(2015, 6, 10), open: 262.22, high: 263.00, low: 257.82, close: 259.15, volume: 2610858 },
{ time: new Date(2015, 6, 13), open: 262.25, high: 262.55, low: 256.05, close: 262.16, volume: 2960319 },
{ time: new Date(2015, 6, 14), open: 262.10, high: 265.99, low: 260.51, close: 265.65, volume: 1907641 },
{ time: new Date(2015, 6, 15), open: 266.74, high: 267.49, low: 262.08, close: 263.14, volume: 2021621 },
{ time: new Date(2015, 6, 16), open: 264.22, high: 267.20, low: 263.16, close: 266.68, volume: 1615961 },
{ time: new Date(2015, 6, 17), open: 272.50, high: 275.54, low: 268.25, close: 274.66, volume: 5004099 },
{ time: new Date(2015, 6, 20), open: 275.00, high: 286.65, low: 272.54, close: 282.26, volume: 4978454 },
{ time: new Date(2015, 6, 21), open: 270.05, high: 273.50, low: 266.55, close: 266.77, volume: 6108686 },
{ time: new Date(2015, 6, 22), open: 261.27, high: 269.44, low: 260.86, close: 267.87, volume: 3104960 },
{ time: new Date(2015, 6, 23), open: 269.65, high: 269.90, low: 265.27, close: 267.20, volume: 2227239 },
{ time: new Date(2015, 6, 24), open: 267.38, high: 271.09, low: 263.92, close: 265.41, volume: 2836498 },
{ time: new Date(2015, 6, 27), open: 262.43, high: 264.43, low: 250.79, close: 253.01, volume: 4694192 },
{ time: new Date(2015, 6, 28), open: 255.75, high: 265.40, low: 251.84, close: 264.82, volume: 3895808 },
{ time: new Date(2015, 6, 29), open: 264.27, high: 267.89, low: 262.00, close: 263.82, volume: 2790095 },
{ time: new Date(2015, 6, 30), open: 262.69, high: 266.94, low: 262.11, close: 266.79, volume: 2034560 },
{ time: new Date(2015, 6, 31), open: 267.60, high: 269.36, low: 265.12, close: 266.15, volume: 2222552 },
{ time: new Date(2015, 7, 3), open: 266.29, high: 266.71, low: 257.07, close: 259.99, volume: 2553474 },
{ time: new Date(2015, 7, 4), open: 260.01, high: 266.72, low: 258.34, close: 266.28, volume: 2352530 },
{ time: new Date(2015, 7, 5), open: 263.58, high: 271.00, low: 260.40, close: 270.13, volume: 6214319 },
{ time: new Date(2015, 7, 6), open: 249.54, high: 255.00, low: 236.12, close: 246.13, volume: 14623754 },
{ time: new Date(2015, 7, 7), open: 243.58, high: 243.73, low: 238.39, close: 242.51, volume: 5073390 },
{ time: new Date(2015, 7, 10), open: 238.15, high: 242.97, low: 236.05, close: 241.14, volume: 4185860 },
{ time: new Date(2015, 7, 11), open: 237.15, high: 239.30, low: 234.44, close: 237.37, volume: 4264939 },
{ time: new Date(2015, 7, 12), open: 235.00, high: 239.77, low: 232.74, close: 238.17, volume: 3739157 },
{ time: new Date(2015, 7, 13), open: 239.86, high: 246.48, low: 239.12, close: 242.51, volume: 4689182 },
{ time: new Date(2015, 7, 14), open: 247.24, high: 247.93, low: 241.77, close: 243.15, volume: 4364810 },
{ time: new Date(2015, 7, 17), open: 255.56, high: 256.59, low: 250.51, close: 254.99, volume: 7176690 },
{ time: new Date(2015, 7, 18), open: 255.38, high: 260.95, low: 253.56, close: 260.72, volume: 4195035 },
{ time: new Date(2015, 7, 19), open: 260.33, high: 260.65, low: 255.02, close: 255.25, volume: 3604282 },
{ time: new Date(2015, 7, 20), open: 252.06, high: 254.56, low: 241.90, close: 242.18, volume: 4887192 },
{ time: new Date(2015, 7, 21), open: 236.00, high: 243.80, low: 230.51, close: 230.77, volume: 6564012 },
{ time: new Date(2015, 7, 24), open: 202.79, high: 231.40, low: 195.00, close: 218.87, volume: 9565541 },
{ time: new Date(2015, 7, 25), open: 230.52, high: 230.90, low: 219.12, close: 220.03, volume: 4304953 },
{ time: new Date(2015, 7, 26), open: 227.93, high: 228.00, low: 215.51, close: 224.84, volume: 4948119 },
{ time: new Date(2015, 7, 27), open: 231.00, high: 244.75, low: 230.81, close: 242.99, volume: 7642840 },
{ time: new Date(2015, 7, 28), open: 241.86, high: 251.45, low: 241.57, close: 248.48, volume: 5495169 },
{ time: new Date(2015, 7, 31), open: 245.62, high: 254.95, low: 245.51, close: 249.06, volume: 4680798 },
{ time: new Date(2015, 8, 1), open: 240.34, high: 246.00, low: 236.97, close: 238.63, volume: 5437046 },
{ time: new Date(2015, 8, 2), open: 245.30, high: 247.88, low: 239.78, close: 247.69, volume: 4584918 },
{ time: new Date(2015, 8, 3), open: 252.06, high: 252.08, low: 245.00, close: 245.57, volume: 4131503 },
{ time: new Date(2015, 8, 4), open: 240.89, high: 244.09, low: 238.20, close: 241.93, volume: 3682146 },
{ time: new Date(2015, 8, 8), open: 245.05, high: 249.16, low: 244.05, close: 248.17, volume: 3120348 },
{ time: new Date(2015, 8, 9), open: 252.05, high: 254.25, low: 248.30, close: 248.91, volume: 3384661 },
{ time: new Date(2015, 8, 10), open: 247.23, high: 250.72, low: 245.33, close: 248.48, volume: 2705437 },
{ time: new Date(2015, 8, 11), open: 247.64, high: 250.24, low: 244.73, close: 250.24, volume: 2342654 },
{ time: new Date(2015, 8, 14), open: 251.10, high: 254.25, low: 249.67, close: 253.19, volume: 2883100 },
{ time: new Date(2015, 8, 15), open: 252.75, high: 254.60, low: 249.50, close: 253.57, volume: 2929278 },
{ time: new Date(2015, 8, 16), open: 253.04, high: 262.88, low: 252.88, close: 262.25, volume: 4404454 },
{ time: new Date(2015, 8, 17), open: 263.96, high: 265.50, low: 260.69, close: 262.07, volume: 3574923 },
{ time: new Date(2015, 8, 18), open: 257.96, high: 263.82, low: 257.50, close: 260.62, volume: 3739826 },
{ time: new Date(2015, 8, 21), open: 263.98, high: 271.57, low: 255.80, close: 264.20, volume: 6110390 },
{ time: new Date(2015, 8, 22), open: 259.03, high: 262.65, low: 255.87, close: 260.94, volume: 3657582 },
{ time: new Date(2015, 8, 23), open: 261.95, high: 262.08, low: 257.58, close: 261.06, volume: 2594257 },
{ time: new Date(2015, 8, 24), open: 259.53, high: 263.45, low: 256.21, close: 263.12, volume: 3442247 },
{ time: new Date(2015, 8, 25), open: 266.61, high: 266.91, low: 256.15, close: 256.91, volume: 3767096 },
{ time: new Date(2015, 8, 28), open: 257.35, high: 259.79, low: 246.61, close: 248.43, volume: 4892501 },
{ time: new Date(2015, 8, 29), open: 250.46, high: 254.73, low: 245.46, close: 246.65, volume: 3693383 },
{ time: new Date(2015, 8, 30), open: 252.00, high: 252.40, low: 242.34, close: 248.40, volume: 4923331 },
{ time: new Date(2015, 9, 1), open: 247.51, high: 248.50, low: 237.13, close: 239.88, volume: 4566941 },
{ time: new Date(2015, 9, 2), open: 235.60, high: 247.70, low: 234.93, close: 247.57, volume: 4390140 },
{ time: new Date(2015, 9, 5), open: 248.84, high: 249.84, low: 244.13, close: 246.15, volume: 3678195 },
{ time: new Date(2015, 9, 6), open: 240.00, high: 243.03, low: 235.58, close: 241.46, volume: 5225174 },
{ time: new Date(2015, 9, 7), open: 236.63, high: 237.70, low: 229.12, close: 231.96, volume: 6803172 },
{ time: new Date(2015, 9, 8), open: 230.08, high: 230.72, low: 221.31, close: 226.72, volume: 6119688 },
{ time: new Date(2015, 9, 9), open: 220.93, high: 224.37, low: 218.36, close: 220.69, volume: 6150458 },
{ time: new Date(2015, 9, 12), open: 222.99, high: 223.00, low: 215.27, close: 215.58, volume: 3803779 },
{ time: new Date(2015, 9, 13), open: 213.28, high: 222.52, low: 211.13, close: 219.25, volume: 5162453 },
{ time: new Date(2015, 9, 14), open: 220.67, high: 220.95, low: 215.43, close: 216.88, volume: 3086784 },
{ time: new Date(2015, 9, 15), open: 216.43, high: 221.73, low: 213.70, close: 221.31, volume: 2833931 },
{ time: new Date(2015, 9, 16), open: 223.04, high: 230.48, low: 222.87, close: 227.01, volume: 4320797 },
{ time: new Date(2015, 9, 19), open: 226.50, high: 231.15, low: 224.94, close: 228.10, volume: 2499326 },
{ time: new Date(2015, 9, 20), open: 227.72, high: 228.60, low: 202.00, close: 213.03, volume: 14863266 },
{ time: new Date(2015, 9, 21), open: 211.99, high: 214.81, low: 208.80, close: 210.09, volume: 4151463 },
{ time: new Date(2015, 9, 22), open: 211.56, high: 215.75, low: 209.40, close: 211.72, volume: 2809155 },
{ time: new Date(2015, 9, 23), open: 215.00, high: 215.35, low: 207.69, close: 209.09, volume: 4142080 },
{ time: new Date(2015, 9, 26), open: 211.38, high: 215.88, low: 210.00, close: 215.26, volume: 3387107 },
{ time: new Date(2015, 9, 27), open: 214.84, high: 217.10, low: 207.51, close: 210.35, volume: 3500711 },
{ time: new Date(2015, 9, 28), open: 211.31, high: 213.45, low: 208.30, close: 212.96, volume: 2672551 },
{ time: new Date(2015, 9, 29), open: 211.75, high: 213.75, low: 210.64, close: 211.63, volume: 1782358 },
{ time: new Date(2015, 9, 30), open: 210.40, high: 211.63, low: 203.89, close: 206.93, volume: 4372936 },
{ time: new Date(2015, 10, 2), open: 208.92, high: 215.80, low: 207.22, close: 213.79, volume: 3919308 },
{ time: new Date(2015, 10, 3), open: 210.00, high: 214.44, low: 207.75, close: 208.35, volume: 7141113 },
{ time: new Date(2015, 10, 4), open: 230.68, high: 232.74, low: 225.20, close: 231.63, volume: 12706650 },
{ time: new Date(2015, 10, 5), open: 230.58, high: 234.58, low: 229.19, close: 231.77, volume: 4493263 },
{ time: new Date(2015, 10, 6), open: 230.70, high: 233.36, low: 229.50, close: 232.36, volume: 2443465 },
{ time: new Date(2015, 10, 9), open: 232.99, high: 232.99, low: 224.31, close: 225.33, volume: 3843824 },
{ time: new Date(2015, 10, 10), open: 223.48, high: 223.70, low: 216.08, close: 216.50, volume: 4568414 },
{ time: new Date(2015, 10, 11), open: 217.77, high: 219.48, low: 213.63, close: 219.08, volume: 3334955 },
{ time: new Date(2015, 10, 12), open: 217.85, high: 219.00, low: 212.66, close: 212.94, volume: 2910023 },
{ time: new Date(2015, 10, 13), open: 212.95, high: 212.99, low: 206.52, close: 207.19, volume: 3412083 },
{ time: new Date(2015, 10, 16), open: 206.09, high: 214.98, low: 205.80, close: 214.31, volume: 2917082 },
{ time: new Date(2015, 10, 17), open: 215.20, high: 216.00, low: 211.40, close: 214.00, volume: 2143269 },
{ time: new Date(2015, 10, 18), open: 214.50, high: 221.38, low: 212.52, close: 221.07, volume: 2805192 },
{ time: new Date(2015, 10, 19), open: 220.54, high: 226.19, low: 220.30, close: 221.80, volume: 2499363 },
{ time: new Date(2015, 10, 20), open: 223.49, high: 225.00, low: 213.58, close: 220.01, volume: 4388932 },
{ time: new Date(2015, 10, 23), open: 217.35, high: 219.18, low: 214.68, close: 217.75, volume: 2524994 },
{ time: new Date(2015, 10, 24), open: 215.37, high: 221.00, low: 215.00, close: 218.25, volume: 2452304 },
{ time: new Date(2015, 10, 25), open: 221.34, high: 230.82, low: 220.38, close: 229.64, volume: 3990779 },
{ time: new Date(2015, 10, 27), open: 231.06, high: 232.25, low: 227.01, close: 231.61, volume: 1949127 },
{ time: new Date(2015, 10, 30), open: 231.79, high: 234.28, low: 229.08, close: 230.26, volume: 2585753 },
{ time: new Date(2015, 11, 1), open: 231.06, high: 238.00, low: 231.05, close: 237.19, volume: 3728287 },
{ time: new Date(2015, 11, 2), open: 237.00, high: 238.60, low: 231.23, close: 231.99, volume: 2975721 },
{ time: new Date(2015, 11, 3), open: 235.48, high: 237.45, low: 230.00, close: 232.71, volume: 2939564 },
{ time: new Date(2015, 11, 4), open: 232.46, high: 233.27, low: 227.66, close: 230.38, volume: 2573603 },
{ time: new Date(2015, 11, 7), open: 227.70, high: 235.63, low: 226.15, close: 231.13, volume: 3144223 },
{ time: new Date(2015, 11, 8), open: 227.52, high: 228.80, low: 224.20, close: 226.72, volume: 2687636 },
{ time: new Date(2015, 11, 9), open: 226.70, high: 227.50, low: 220.72, close: 224.52, volume: 3057753 },
{ time: new Date(2015, 11, 10), open: 224.71, high: 228.49, low: 223.64, close: 227.07, volume: 2071692 },
{ time: new Date(2015, 11, 11), open: 225.24, high: 225.75, low: 216.64, close: 217.02, volume: 3268726 },
{ time: new Date(2015, 11, 14), open: 217.51, high: 220.92, low: 214.87, close: 218.58, volume: 2827068 },
{ time: new Date(2015, 11, 15), open: 221.82, high: 222.22, low: 218.00, close: 221.09, volume: 2244424 },
{ time: new Date(2015, 11, 16), open: 222.10, high: 234.88, low: 220.73, close: 234.51, volume: 5104341 },
{ time: new Date(2015, 11, 17), open: 233.94, high: 237.76, low: 229.81, close: 233.39, volume: 3298638 },
{ time: new Date(2015, 11, 18), open: 232.89, high: 235.90, low: 229.29, close: 230.46, volume: 3014170 },
{ time: new Date(2015, 11, 21), open: 231.69, high: 235.83, low: 231.08, close: 232.56, volume: 1953174 },
{ time: new Date(2015, 11, 22), open: 234.99, high: 236.55, low: 229.63, close: 229.95, volume: 1961495 },
{ time: new Date(2015, 11, 23), open: 232.18, high: 233.45, low: 228.13, close: 229.70, volume: 1554979 },
{ time: new Date(2015, 11, 24), open: 230.56, high: 231.88, low: 228.28, close: 230.57, volume: 710277 },
{ time: new Date(2015, 11, 28), open: 231.49, high: 231.98, low: 225.54, close: 228.95, volume: 1901304 },
{ time: new Date(2015, 11, 29), open: 230.06, high: 237.72, low: 229.55, close: 237.19, volume: 2406290 },
{ time: new Date(2015, 11, 30), open: 236.60, high: 243.63, low: 235.67, close: 238.09, volume: 3697921 },
{ time: new Date(2015, 11, 31), open: 238.51, high: 243.45, low: 238.37, close: 240.01, volume: 2715038 },
{ time: new Date(2016, 0, 4), open: 230.72, high: 231.38, low: 219.00, close: 223.41, volume: 6819737 },
{ time: new Date(2016, 0, 5), open: 226.36, high: 226.89, low: 220.00, close: 223.43, volume: 3186752 },
{ time: new Date(2016, 0, 6), open: 220.00, high: 220.05, low: 215.98, close: 219.04, volume: 3779128 },
{ time: new Date(2016, 0, 7), open: 214.19, high: 218.44, low: 213.67, close: 215.65, volume: 3554251 },
{ time: new Date(2016, 0, 8), open: 217.86, high: 220.44, low: 210.77, close: 211.00, volume: 3628058 },
{ time: new Date(2016, 0, 11), open: 214.01, high: 214.45, low: 203.00, close: 207.85, volume: 4091422 },
{ time: new Date(2016, 0, 12), open: 211.60, high: 213.74, low: 205.31, close: 209.97, volume: 3091917 },
{ time: new Date(2016, 0, 13), open: 212.01, high: 212.65, low: 200.00, close: 200.31, volume: 4039093 },
{ time: new Date(2016, 0, 14), open: 202.21, high: 210.00, low: 193.38, close: 206.18, volume: 6452623 },
{ time: new Date(2016, 0, 15), open: 198.97, high: 205.07, low: 197.25, close: 204.99, volume: 5322235 },
{ time: new Date(2016, 0, 19), open: 208.71, high: 210.47, low: 200.78, close: 204.72, volume: 3997509 },
{ time: new Date(2016, 0, 20), open: 199.40, high: 201.28, low: 191.25, close: 198.70, volume: 5825431 },
{ time: new Date(2016, 0, 21), open: 201.55, high: 203.23, low: 195.02, close: 199.97, volume: 3163432 },
{ time: new Date(2016, 0, 22), open: 204.80, high: 205.50, low: 199.03, close: 202.55, volume: 3120106 },
{ time: new Date(2016, 0, 25), open: 200.06, high: 203.57, low: 195.88, close: 196.38, volume: 2694564 },
{ time: new Date(2016, 0, 26), open: 196.70, high: 197.82, low: 188.88, close: 193.56, volume: 4946841 },
{ time: new Date(2016, 0, 27), open: 192.38, high: 193.26, low: 185.77, close: 188.07, volume: 3565378 },
{ time: new Date(2016, 0, 28), open: 190.79, high: 191.28, low: 182.41, close: 189.70, volume: 4581652 },
{ time: new Date(2016, 0, 29), open: 189.95, high: 193.74, low: 188.08, close: 191.20, volume: 2841003 },
{ time: new Date(2016, 1, 1), open: 188.76, high: 199.52, low: 182.75, close: 196.94, volume: 5293766 },
{ time: new Date(2016, 1, 2), open: 192.42, high: 193.12, low: 180.23, close: 182.78, volume: 5762855 },
{ time: new Date(2016, 1, 3), open: 183.59, high: 183.94, low: 170.18, close: 173.48, volume: 7879454 },
{ time: new Date(2016, 1, 4), open: 170.70, high: 175.98, low: 166.99, close: 175.33, volume: 4363924 },
{ time: new Date(2016, 1, 5), open: 171.30, high: 173.00, low: 157.74, close: 162.60, volume: 9426933 },
{ time: new Date(2016, 1, 8), open: 157.10, high: 157.15, low: 146.00, close: 147.99, volume: 9297941 },
{ time: new Date(2016, 1, 9), open: 142.32, high: 159.79, low: 141.05, close: 148.25, volume: 8575099 },
{ time: new Date(2016, 1, 10), open: 150.50, high: 154.97, low: 141.74, close: 143.67, volume: 9067292 },
{ time: new Date(2016, 1, 11), open: 152.00, high: 163.26, low: 147.00, close: 150.47, volume: 14231392 },
{ time: new Date(2016, 1, 12), open: 155.00, high: 157.01, low: 143.70, close: 151.04, volume: 7202970 },
{ time: new Date(2016, 1, 16), open: 158.70, high: 162.95, low: 154.11, close: 155.17, volume: 5556314 },
{ time: new Date(2016, 1, 17), open: 159.00, high: 169.34, low: 156.68, close: 168.68, volume: 5807071 },
{ time: new Date(2016, 1, 18), open: 172.42, high: 172.95, low: 164.77, close: 166.77, volume: 3785336 },
{ time: new Date(2016, 1, 19), open: 163.66, high: 167.49, low: 162.50, close: 166.58, volume: 2952880 },
{ time: new Date(2016, 1, 22), open: 170.12, high: 178.91, low: 169.85, close: 177.74, volume: 5051180 },
{ time: new Date(2016, 1, 23), open: 176.16, high: 181.73, low: 173.68, close: 177.21, volume: 5968028 },
{ time: new Date(2016, 1, 24), open: 172.75, high: 179.50, low: 167.84, close: 179.00, volume: 5380712 },
{ time: new Date(2016, 1, 25), open: 178.65, high: 188.52, low: 175.20, close: 187.43, volume: 5720514 },
{ time: new Date(2016, 1, 26), open: 188.70, high: 192.00, low: 185.00, close: 190.34, volume: 6052910 },
{ time: new Date(2016, 1, 29), open: 192.40, high: 196.35, low: 189.22, close: 191.93, volume: 4479719 },
{ time: new Date(2016, 2, 1), open: 194.25, high: 195.95, low: 182.70, close: 186.35, volume: 6701674 },
{ time: new Date(2016, 2, 2), open: 183.73, high: 188.52, low: 181.50, close: 188.34, volume: 4832986 },
{ time: new Date(2016, 2, 3), open: 188.28, high: 197.42, low: 184.22, close: 195.74, volume: 4820497 },
{ time: new Date(2016, 2, 4), open: 198.00, high: 204.03, low: 197.50, close: 201.04, volume: 6469772 },
{ time: new Date(2016, 2, 7), open: 197.68, high: 209.70, low: 197.40, close: 205.29, volume: 5329369 },
{ time: new Date(2016, 2, 8), open: 203.50, high: 207.50, low: 202.20, close: 202.60, volume: 4130816 },
{ time: new Date(2016, 2, 9), open: 204.52, high: 209.37, low: 202.79, close: 208.72, volume: 3160081 },
{ time: new Date(2016, 2, 10), open: 210.00, high: 213.29, low: 200.67, close: 205.18, volume: 5183177 },
{ time: new Date(2016, 2, 11), open: 207.93, high: 209.42, low: 205.33, close: 207.50, volume: 3300358 },
{ time: new Date(2016, 2, 14), open: 212.65, high: 216.72, low: 210.64, close: 215.15, volume: 4054723 },
{ time: new Date(2016, 2, 15), open: 214.27, high: 218.97, low: 211.50, close: 218.34, volume: 3180452 },
{ time: new Date(2016, 2, 16), open: 218.00, high: 222.58, low: 217.02, close: 221.93, volume: 3462107 },
{ time: new Date(2016, 2, 17), open: 221.47, high: 228.50, low: 220.00, close: 226.38, volume: 3754756 },
{ time: new Date(2016, 2, 18), open: 229.10, high: 234.48, low: 228.06, close: 232.74, volume: 4698180 },
{ time: new Date(2016, 2, 21), open: 235.34, high: 239.88, low: 235.00, close: 238.32, volume: 5286697 },
{ time: new Date(2016, 2, 22), open: 237.21, high: 238.99, low: 232.56, close: 234.24, volume: 4300628 },
{ time: new Date(2016, 2, 23), open: 232.37, high: 234.73, low: 222.03, close: 222.58, volume: 4921013 },
{ time: new Date(2016, 2, 24), open: 215.78, high: 228.89, low: 215.00, close: 227.75, volume: 4954411 },
{ time: new Date(2016, 2, 28), open: 231.61, high: 234.81, low: 225.00, close: 230.26, volume: 3875451 },
{ time: new Date(2016, 2, 29), open: 229.89, high: 232.38, low: 225.33, close: 230.13, volume: 4004940 },
{ time: new Date(2016, 2, 30), open: 235.09, high: 235.50, low: 226.50, close: 226.89, volume: 4019667 },
{ time: new Date(2016, 2, 31), open: 229.34, high: 237.42, low: 225.01, close: 229.77, volume: 7956740 },
{ time: new Date(2016, 3, 1), open: 244.82, high: 247.90, low: 233.25, close: 237.59, volume: 15962015 },
{ time: new Date(2016, 3, 4), open: 249.12, high: 252.12, low: 243.64, close: 246.99, volume: 13289584 },
{ time: new Date(2016, 3, 5), open: 240.50, high: 256.56, low: 240.00, close: 255.47, volume: 9915160 },
{ time: new Date(2016, 3, 6), open: 253.97, high: 267.74, low: 253.45, close: 265.42, volume: 11679883 },
{ time: new Date(2016, 3, 7), open: 266.45, high: 269.34, low: 254.51, close: 257.20, volume: 8836815 },
{ time: new Date(2016, 3, 8), open: 260.50, high: 260.82, low: 248.02, close: 250.07, volume: 7332157 },
{ time: new Date(2016, 3, 11), open: 251.00, high: 258.99, low: 245.30, close: 249.92, volume: 9153901 },
{ time: new Date(2016, 3, 12), open: 249.50, high: 251.80, low: 243.63, close: 247.82, volume: 5750757 },
{ time: new Date(2016, 3, 13), open: 248.51, high: 255.50, low: 247.33, close: 254.53, volume: 4917930 },
{ time: new Date(2016, 3, 14), open: 253.00, high: 256.84, low: 251.05, close: 251.86, volume: 4119980 },
{ time: new Date(2016, 3, 15), open: 251.31, high: 254.60, low: 249.12, close: 254.51, volume: 3742018 },
{ time: new Date(2016, 3, 18), open: 252.23, high: 258.31, low: 251.66, close: 253.88, volume: 4261782 },
{ time: new Date(2016, 3, 19), open: 253.12, high: 254.37, low: 241.25, close: 247.37, volume: 6349403 },
{ time: new Date(2016, 3, 20), open: 246.26, high: 253.66, low: 241.50, close: 249.97, volume: 5190831 },
{ time: new Date(2016, 3, 21), open: 248.99, high: 250.90, low: 246.91, close: 248.29, volume: 2783059 },
{ time: new Date(2016, 3, 22), open: 248.89, high: 254.00, low: 245.71, close: 253.75, volume: 3774648 },
{ time: new Date(2016, 3, 25), open: 253.01, high: 257.38, low: 250.76, close: 251.82, volume: 3664293 },
{ time: new Date(2016, 3, 26), open: 252.05, high: 255.73, low: 249.39, close: 253.74, volume: 3212470 },
{ time: new Date(2016, 3, 27), open: 252.75, high: 255.00, low: 249.40, close: 251.47, volume: 3190682 },
{ time: new Date(2016, 3, 28), open: 249.85, high: 253.43, low: 247.44, close: 247.71, volume: 2509509 },
{ time: new Date(2016, 3, 29), open: 248.14, high: 248.43, low: 237.81, close: 240.76, volume: 5388701 },
{ time: new Date(2016, 4, 2), open: 241.50, high: 243.19, low: 234.82, close: 241.80, volume: 3836429 },
{ time: new Date(2016, 4, 3), open: 237.36, high: 238.91, low: 231.62, close: 232.32, volume: 4289174 },
{ time: new Date(2016, 4, 4), open: 230.29, high: 234.46, low: 220.40, close: 222.56, volume: 8262540 },
{ time: new Date(2016, 4, 5), open: 228.46, high: 228.64, low: 209.79, close: 211.53, volume: 11235835 },
{ time: new Date(2016, 4, 6), open: 210.87, high: 216.37, low: 208.11, close: 214.93, volume: 5681078 },
{ time: new Date(2016, 4, 9), open: 215.72, high: 216.15, low: 206.80, close: 208.92, volume: 4758131 },
{ time: new Date(2016, 4, 10), open: 207.55, high: 209.47, low: 205.00, close: 208.69, volume: 4065214 },
{ time: new Date(2016, 4, 11), open: 207.59, high: 215.48, low: 206.05, close: 208.96, volume: 5153730 },
{ time: new Date(2016, 4, 12), open: 211.44, high: 211.67, low: 203.66, close: 207.28, volume: 3646943 },
{ time: new Date(2016, 4, 13), open: 207.78, high: 211.20, low: 206.70, close: 207.61, volume: 2819264 },
{ time: new Date(2016, 4, 16), open: 208.15, high: 213.15, low: 207.92, close: 208.29, volume: 2945072 },
{ time: new Date(2016, 4, 17), open: 209.05, high: 209.82, low: 204.02, close: 204.66, volume: 2841168 },
{ time: new Date(2016, 4, 18), open: 209.15, high: 215.31, low: 207.75, close: 211.17, volume: 5384698 },
{ time: new Date(2016, 4, 19), open: 213.62, high: 216.79, low: 207.30, close: 215.21, volume: 6811976 },
{ time: new Date(2016, 4, 20), open: 216.99, high: 220.55, low: 216.35, close: 220.28, volume: 8951773 },
{ time: new Date(2016, 4, 23), open: 219.87, high: 222.60, low: 215.86, close: 216.22, volume: 5093158 },
{ time: new Date(2016, 4, 24), open: 216.60, high: 218.74, low: 215.18, close: 217.91, volume: 3008774 },
{ time: new Date(2016, 4, 25), open: 217.91, high: 221.36, low: 216.51, close: 219.58, volume: 3126822 },
{ time: new Date(2016, 4, 26), open: 220.50, high: 225.26, low: 219.05, close: 225.12, volume: 4064013 },
{ time: new Date(2016, 4, 27), open: 224.99, high: 225.93, low: 220.75, close: 223.04, volume: 3642740 },
{ time: new Date(2016, 4, 31), open: 223.04, high: 224.75, low: 221.50, close: 223.23, volume: 2789002 },
{ time: new Date(2016, 5, 1), open: 221.48, high: 222.40, low: 216.89, close: 219.56, volume: 2982695 },
{ time: new Date(2016, 5, 2), open: 219.59, high: 219.91, low: 217.11, close: 218.96, volume: 2032832 },
{ time: new Date(2016, 5, 3), open: 220.00, high: 221.94, low: 218.01, close: 218.99, volume: 2228970 },
{ time: new Date(2016, 5, 6), open: 218.00, high: 220.90, low: 215.45, close: 220.68, volume: 2249508 },
{ time: new Date(2016, 5, 7), open: 222.24, high: 234.44, low: 221.52, close: 232.34, volume: 6213573 },
{ time: new Date(2016, 5, 8), open: 233.80, high: 240.84, low: 232.60, close: 235.52, volume: 5971995 },
{ time: new Date(2016, 5, 9), open: 234.98, high: 235.33, low: 227.06, close: 229.36, volume: 4492075 },
{ time: new Date(2016, 5, 10), open: 227.39, high: 227.97, low: 218.42, close: 218.79, volume: 6026603 },
{ time: new Date(2016, 5, 13), open: 219.50, high: 225.77, low: 217.66, close: 217.87, volume: 4193022 },
{ time: new Date(2016, 5, 14), open: 218.88, high: 222.20, low: 212.53, close: 214.96, volume: 3580167 },
{ time: new Date(2016, 5, 15), open: 216.95, high: 221.90, low: 215.13, close: 217.70, volume: 2908522 },
{ time: new Date(2016, 5, 16), open: 217.42, high: 218.04, low: 213.50, close: 217.93, volume: 2440259 },
{ time: new Date(2016, 5, 17), open: 217.81, high: 219.99, low: 214.50, close: 215.47, volume: 3112620 },
{ time: new Date(2016, 5, 20), open: 219.50, high: 223.75, low: 218.23, close: 219.70, volume: 3555471 },
{ time: new Date(2016, 5, 21), open: 220.68, high: 222.57, low: 218.81, close: 219.61, volume: 4529005 },
{ time: new Date(2016, 5, 22), open: 199.47, high: 205.95, low: 195.75, close: 196.66, volume: 23742414 },
{ time: new Date(2016, 5, 23), open: 195.69, high: 197.55, low: 192.13, close: 196.40, volume: 10130748 },
{ time: new Date(2016, 5, 24), open: 190.05, high: 195.12, low: 189.73, close: 193.15, volume: 7026516 },
{ time: new Date(2016, 5, 27), open: 190.86, high: 198.81, low: 187.87, close: 198.55, volume: 7220323 },
{ time: new Date(2016, 5, 28), open: 201.89, high: 204.05, low: 199.41, close: 201.79, volume: 6212422 },
{ time: new Date(2016, 5, 29), open: 205.13, high: 211.78, low: 203.00, close: 210.19, volume: 5994908 },
{ time: new Date(2016, 5, 30), open: 212.97, high: 213.50, low: 209.02, close: 212.28, volume: 4843111 },
{ time: new Date(2016, 6, 1), open: 206.14, high: 218.24, low: 206.00, close: 216.50, volume: 5399951 },
{ time: new Date(2016, 6, 5), open: 209.73, high: 214.54, low: 208.00, close: 213.98, volume: 5175345 },
{ time: new Date(2016, 6, 6), open: 210.00, high: 215.23, low: 209.00, close: 214.44, volume: 4919855 },
{ time: new Date(2016, 6, 7), open: 213.10, high: 218.12, low: 213.01, close: 215.94, volume: 3612022 },
{ time: new Date(2016, 6, 8), open: 217.80, high: 219.81, low: 214.50, close: 216.78, volume: 4074785 },
{ time: new Date(2016, 6, 11), open: 219.96, high: 226.78, low: 219.51, close: 224.78, volume: 5429823 },
{ time: new Date(2016, 6, 12), open: 224.10, high: 227.50, low: 223.22, close: 224.65, volume: 4576165 },
{ time: new Date(2016, 6, 13), open: 225.50, high: 225.59, low: 220.29, close: 222.53, volume: 3567062 },
{ time: new Date(2016, 6, 14), open: 223.12, high: 224.94, low: 221.05, close: 221.53, volume: 2675834 },
{ time: new Date(2016, 6, 15), open: 222.52, high: 222.75, low: 219.64, close: 220.40, volume: 2234247 },
{ time: new Date(2016, 6, 18), open: 219.64, high: 227.09, low: 218.30, close: 226.25, volume: 3412055 },
{ time: new Date(2016, 6, 19), open: 225.00, high: 229.10, low: 224.75, close: 225.26, volume: 3115065 },
{ time: new Date(2016, 6, 20), open: 226.47, high: 229.80, low: 225.00, close: 228.36, volume: 2568498 },
{ time: new Date(2016, 6, 21), open: 226.00, high: 227.85, low: 219.10, close: 220.50, volume: 4428651 },
{ time: new Date(2016, 6, 22), open: 221.99, high: 224.50, low: 218.88, close: 222.27, volume: 2579692 },
{ time: new Date(2016, 6, 25), open: 222.27, high: 231.39, low: 221.37, close: 230.01, volume: 4490683 },
{ time: new Date(2016, 6, 26), open: 227.69, high: 230.00, low: 225.30, close: 229.51, volume: 3430042 },
{ time: new Date(2016, 6, 27), open: 229.34, high: 233.36, low: 226.92, close: 228.49, volume: 2889007 },
{ time: new Date(2016, 6, 28), open: 227.95, high: 230.76, low: 226.60, close: 230.61, volume: 2419059 },
{ time: new Date(2016, 6, 29), open: 230.70, high: 235.28, low: 230.24, close: 234.79, volume: 3070813 },
{ time: new Date(2016, 7, 1), open: 235.50, high: 236.63, low: 229.38, close: 230.01, volume: 4016284 },
{ time: new Date(2016, 7, 2), open: 229.37, high: 229.87, low: 221.40, close: 227.20, volume: 3934432 },
{ time: new Date(2016, 7, 3), open: 227.37, high: 229.70, low: 224.21, close: 225.79, volume: 3887759 },
{ time: new Date(2016, 7, 4), open: 225.69, high: 230.86, low: 222.05, close: 230.61, volume: 4146997 },
{ time: new Date(2016, 7, 5), open: 230.00, high: 232.00, low: 227.40, close: 230.03, volume: 3205215 },
{ time: new Date(2016, 7, 8), open: 228.00, high: 229.60, low: 226.09, close: 226.16, volume: 2263584 },
{ time: new Date(2016, 7, 9), open: 226.82, high: 231.54, low: 226.65, close: 229.08, volume: 2207833 },
{ time: new Date(2016, 7, 10), open: 228.24, high: 229.87, low: 224.62, close: 225.65, volume: 2338301 },
{ time: new Date(2016, 7, 11), open: 226.17, high: 227.57, low: 223.41, close: 224.91, volume: 1880936 },
{ time: new Date(2016, 7, 12), open: 225.41, high: 226.65, low: 224.04, close: 225.61, volume: 1813540 },
{ time: new Date(2016, 7, 15), open: 226.02, high: 229.50, low: 224.93, close: 225.59, volume: 2034328 },
{ time: new Date(2016, 7, 16), open: 225.49, high: 227.19, low: 223.41, close: 223.61, volume: 2267147 },
{ time: new Date(2016, 7, 17), open: 224.33, high: 224.83, low: 222.80, close: 223.24, volume: 1787127 },
{ time: new Date(2016, 7, 18), open: 223.82, high: 225.66, low: 222.29, close: 223.51, volume: 1714467 },
{ time: new Date(2016, 7, 19), open: 223.54, high: 225.17, low: 222.53, close: 225.00, volume: 1659530 },
{ time: new Date(2016, 7, 22), open: 224.17, high: 225.11, low: 222.68, close: 222.93, volume: 2065493 },
{ time: new Date(2016, 7, 23), open: 224.32, high: 228.49, low: 222.80, close: 224.84, volume: 4784418 },
{ time: new Date(2016, 7, 24), open: 227.05, high: 227.15, low: 222.22, close: 222.62, volume: 2570693 },
{ time: new Date(2016, 7, 25), open: 223.11, high: 223.80, low: 220.77, close: 220.96, volume: 1762519 },
{ time: new Date(2016, 7, 26), open: 222.14, high: 222.86, low: 218.82, close: 219.99, volume: 2238992 },
{ time: new Date(2016, 7, 29), open: 220.15, high: 220.40, low: 215.00, close: 215.20, volume: 3266334 },
{ time: new Date(2016, 7, 30), open: 216.11, high: 216.11, low: 210.52, close: 211.34, volume: 3168862 },
{ time: new Date(2016, 7, 31), open: 210.43, high: 212.60, low: 208.65, close: 212.01, volume: 3276548 },
{ time: new Date(2016, 8, 1), open: 209.01, high: 211.10, low: 200.50, close: 200.77, volume: 7943138 },
{ time: new Date(2016, 8, 2), open: 202.33, high: 203.20, low: 196.20, close: 197.78, volume: 5977413 },
{ time: new Date(2016, 8, 6), open: 199.02, high: 203.25, low: 199.00, close: 202.83, volume: 4390572 },
{ time: new Date(2016, 8, 7), open: 205.50, high: 206.50, low: 200.71, close: 201.71, volume: 3640923 },
{ time: new Date(2016, 8, 8), open: 199.55, high: 199.89, low: 196.36, close: 197.36, volume: 3377946 },
{ time: new Date(2016, 8, 9), open: 199.09, high: 199.92, low: 193.70, close: 194.47, volume: 3756992 },
{ time: new Date(2016, 8, 12), open: 195.00, high: 201.37, low: 194.10, close: 198.30, volume: 3715161 },
{ time: new Date(2016, 8, 13), open: 197.06, high: 198.49, low: 193.45, close: 196.05, volume: 3589379 },
{ time: new Date(2016, 8, 14), open: 195.75, high: 197.92, low: 194.86, close: 196.41, volume: 2259231 },
{ time: new Date(2016, 8, 15), open: 196.49, high: 202.52, low: 196.40, close: 200.42, volume: 3085115 },
{ time: new Date(2016, 8, 16), open: 200.42, high: 205.70, low: 199.00, close: 205.40, volume: 3107808 },
{ time: new Date(2016, 8, 19), open: 207.00, high: 209.43, low: 205.00, close: 206.34, volume: 2299498 },
{ time: new Date(2016, 8, 20), open: 206.85, high: 207.75, low: 203.91, close: 204.64, volume: 2410488 },
{ time: new Date(2016, 8, 21), open: 206.37, high: 207.00, low: 201.56, close: 205.22, volume: 2633503 },
{ time: new Date(2016, 8, 22), open: 206.40, high: 207.28, low: 203.00, close: 206.43, volume: 2382902 },
{ time: new Date(2016, 8, 23), open: 205.99, high: 210.18, low: 205.67, close: 207.45, volume: 2905229 },
{ time: new Date(2016, 8, 26), open: 206.50, high: 211.00, low: 206.50, close: 208.99, volume: 2394358 },
{ time: new Date(2016, 8, 27), open: 209.65, high: 209.98, low: 204.61, close: 205.81, volume: 3373180 },
{ time: new Date(2016, 8, 28), open: 207.51, high: 208.25, low: 205.26, close: 206.27, volume: 2088374 },
{ time: new Date(2016, 8, 29), open: 205.60, high: 207.33, low: 200.58, close: 200.70, volume: 2727029 },
{ time: new Date(2016, 8, 30), open: 202.21, high: 204.98, low: 199.55, close: 204.03, volume: 2586273 },
{ time: new Date(2016, 9, 3), open: 212.30, high: 215.67, low: 208.25, close: 213.70, volume: 5999892 },
{ time: new Date(2016, 9, 4), open: 213.10, high: 213.32, low: 208.82, close: 211.41, volume: 3541481 },
{ time: new Date(2016, 9, 5), open: 212.24, high: 213.15, low: 208.12, close: 208.46, volume: 1877534 },
{ time: new Date(2016, 9, 6), open: 202.46, high: 204.21, low: 200.21, close: 201.00, volume: 4703402 },
{ time: new Date(2016, 9, 7), open: 201.00, high: 201.32, low: 195.80, close: 196.61, volume: 3493018 },
{ time: new Date(2016, 9, 10), open: 201.35, high: 204.14, low: 199.66, close: 200.95, volume: 3316297 },
{ time: new Date(2016, 9, 11), open: 201.85, high: 202.20, low: 198.31, close: 200.10, volume: 2328422 },
{ time: new Date(2016, 9, 12), open: 200.95, high: 203.88, low: 200.42, close: 201.51, volume: 1970689 },
{ time: new Date(2016, 9, 13), open: 200.50, high: 200.90, low: 197.05, close: 200.24, volume: 2495413 },
{ time: new Date(2016, 9, 14), open: 200.66, high: 201.43, low: 196.30, close: 196.51, volume: 4269850 },
{ time: new Date(2016, 9, 17), open: 197.05, high: 198.39, low: 192.00, close: 193.96, volume: 4554080 },
{ time: new Date(2016, 9, 18), open: 195.99, high: 199.47, low: 193.26, close: 199.10, volume: 5680475 },
{ time: new Date(2016, 9, 19), open: 199.74, high: 206.66, low: 198.06, close: 203.56, volume: 6991183 },
{ time: new Date(2016, 9, 20), open: 202.12, high: 203.00, low: 197.05, close: 199.10, volume: 5072877 },
{ time: new Date(2016, 9, 21), open: 198.60, high: 201.57, low: 197.41, close: 200.09, volume: 2943402 },
{ time: new Date(2016, 9, 24), open: 201.00, high: 203.95, low: 200.25, close: 202.76, volume: 2751562 },
{ time: new Date(2016, 9, 25), open: 202.90, high: 204.69, low: 201.20, close: 202.34, volume: 2445014 },
{ time: new Date(2016, 9, 26), open: 201.00, high: 203.19, low: 200.10, close: 202.24, volume: 5632841 },
{ time: new Date(2016, 9, 27), open: 211.34, high: 213.70, low: 201.65, close: 204.01, volume: 13093744 },
{ time: new Date(2016, 9, 28), open: 204.00, high: 205.32, low: 199.83, close: 199.97, volume: 4280141 },
{ time: new Date(2016, 9, 31), open: 202.49, high: 202.49, low: 195.81, close: 197.73, volume: 4692273 },
{ time: new Date(2016, 10, 1), open: 198.04, high: 198.50, low: 188.10, close: 190.79, volume: 7060036 },
{ time: new Date(2016, 10, 2), open: 190.05, high: 192.70, low: 187.50, close: 188.02, volume: 4253382 },
{ time: new Date(2016, 10, 3), open: 189.00, high: 191.47, low: 187.04, close: 187.42, volume: 2653023 },
{ time: new Date(2016, 10, 4), open: 189.00, high: 193.46, low: 185.96, close: 190.56, volume: 5146043 },
{ time: new Date(2016, 10, 7), open: 193.59, high: 194.29, low: 190.05, close: 193.21, volume: 3870112 },
{ time: new Date(2016, 10, 8), open: 193.79, high: 197.49, low: 191.26, close: 194.94, volume: 3267580 },
{ time: new Date(2016, 10, 9), open: 186.88, high: 192.00, low: 183.95, close: 190.06, volume: 8173065 },
{ time: new Date(2016, 10, 10), open: 191.05, high: 191.61, low: 180.42, close: 185.35, volume: 6750341 },
{ time: new Date(2016, 10, 11), open: 184.24, high: 188.88, low: 183.00, close: 188.56, volume: 3988504 },
{ time: new Date(2016, 10, 14), open: 188.00, high: 188.25, low: 178.19, close: 181.45, volume: 6552205 },
{ time: new Date(2016, 10, 15), open: 182.78, high: 186.43, low: 182.05, close: 183.77, volume: 3902018 },
{ time: new Date(2016, 10, 16), open: 182.65, high: 184.73, low: 181.21, close: 183.93, volume: 3434437 },
{ time: new Date(2016, 10, 17), open: 183.49, high: 189.49, low: 182.11, close: 188.66, volume: 4887067 },
{ time: new Date(2016, 10, 18), open: 190.65, high: 193.00, low: 185.00, close: 185.02, volume: 5210347 },
{ time: new Date(2016, 10, 21), open: 185.04, high: 188.89, low: 184.41, close: 184.52, volume: 4361043 },
{ time: new Date(2016, 10, 22), open: 185.84, high: 191.47, low: 183.71, close: 191.17, volume: 5603361 },
{ time: new Date(2016, 10, 23), open: 190.61, high: 195.64, low: 189.00, close: 193.14, volume: 4891893 },
{ time: new Date(2016, 10, 25), open: 193.64, high: 197.24, low: 193.64, close: 196.65, volume: 2366098 },
{ time: new Date(2016, 10, 28), open: 195.48, high: 199.35, low: 194.55, close: 196.12, volume: 4529182 },
{ time: new Date(2016, 10, 29), open: 195.56, high: 196.73, low: 189.50, close: 189.57, volume: 4439256 },
{ time: new Date(2016, 10, 30), open: 191.00, high: 191.89, low: 187.50, close: 189.40, volume: 3547104 },
{ time: new Date(2016, 11, 1), open: 188.25, high: 188.53, low: 181.00, close: 181.88, volume: 5126401 },
{ time: new Date(2016, 11, 2), open: 182.88, high: 184.88, low: 180.00, close: 181.47, volume: 4042324 },
{ time: new Date(2016, 11, 5), open: 182.51, high: 188.89, low: 182.51, close: 186.80, volume: 4072239 },
{ time: new Date(2016, 11, 6), open: 185.52, high: 186.58, low: 182.68, close: 185.85, volume: 3391622 },
{ time: new Date(2016, 11, 7), open: 186.15, high: 193.40, low: 185.00, close: 193.15, volume: 5461851 },
{ time: new Date(2016, 11, 8), open: 192.05, high: 192.50, low: 189.54, close: 192.29, volume: 3194148 },
{ time: new Date(2016, 11, 9), open: 190.87, high: 193.84, low: 190.81, close: 192.18, volume: 2722505 },
{ time: new Date(2016, 11, 12), open: 192.80, high: 194.42, low: 191.04, close: 192.43, volume: 2438876 },
{ time: new Date(2016, 11, 13), open: 193.18, high: 201.28, low: 193.00, close: 198.15, volume: 6823884 },
{ time: new Date(2016, 11, 14), open: 198.74, high: 203.00, low: 196.76, close: 198.69, volume: 4150927 },
{ time: new Date(2016, 11, 15), open: 198.41, high: 200.74, low: 197.39, close: 197.58, volume: 3219567 },
{ time: new Date(2016, 11, 16), open: 198.08, high: 202.59, low: 197.60, close: 202.49, volume: 3796889 },
{ time: new Date(2016, 11, 19), open: 202.49, high: 204.45, low: 199.84, close: 202.73, volume: 3488071 },
{ time: new Date(2016, 11, 20), open: 203.05, high: 209.00, low: 202.50, close: 208.79, volume: 4689071 },
{ time: new Date(2016, 11, 21), open: 208.45, high: 212.23, low: 207.41, close: 207.70, volume: 5207622 },
{ time: new Date(2016, 11, 22), open: 208.22, high: 209.99, low: 206.50, close: 208.45, volume: 3111108 },
{ time: new Date(2016, 11, 23), open: 208.00, high: 213.45, low: 207.71, close: 213.34, volume: 4670464 },
{ time: new Date(2016, 11, 27), open: 214.88, high: 222.25, low: 214.42, close: 219.53, volume: 5915732 },
{ time: new Date(2016, 11, 28), open: 221.53, high: 223.80, low: 217.20, close: 219.74, volume: 3782456 },
{ time: new Date(2016, 11, 29), open: 218.56, high: 219.20, low: 214.12, close: 214.68, volume: 4044968 },
{ time: new Date(2016, 11, 30), open: 216.30, high: 217.50, low: 211.68, close: 213.69, volume: 4642620 },
{ time: new Date(2017, 0, 3), open: 214.86, high: 220.33, low: 210.96, close: 216.99, volume: 5923254 },
{ time: new Date(2017, 0, 4), open: 214.75, high: 228.00, low: 214.31, close: 226.99, volume: 11213471 },
{ time: new Date(2017, 0, 5), open: 226.42, high: 227.48, low: 221.95, close: 226.75, volume: 5911695 },
{ time: new Date(2017, 0, 6), open: 226.93, high: 230.31, low: 225.45, close: 229.01, volume: 5527893 },
{ time: new Date(2017, 0, 9), open: 228.97, high: 231.92, low: 228.00, close: 231.28, volume: 3979484 },
{ time: new Date(2017, 0, 10), open: 232.00, high: 232.00, low: 226.89, close: 229.87, volume: 3659955 },
{ time: new Date(2017, 0, 11), open: 229.07, high: 229.98, low: 226.68, close: 229.73, volume: 3650825 },
{ time: new Date(2017, 0, 12), open: 229.06, high: 230.70, low: 225.58, close: 229.59, volume: 3790229 },
{ time: new Date(2017, 0, 13), open: 230.00, high: 237.85, low: 229.59, close: 237.75, volume: 6092960 },
{ time: new Date(2017, 0, 17), open: 236.70, high: 239.96, low: 234.37, close: 235.58, volume: 4617522 },
{ time: new Date(2017, 0, 18), open: 236.65, high: 239.71, low: 235.58, close: 238.36, volume: 3768967 },
{ time: new Date(2017, 0, 19), open: 247.25, high: 248.68, low: 240.75, close: 243.76, volume: 7732303 },
{ time: new Date(2017, 0, 20), open: 245.46, high: 246.00, low: 243.01, close: 244.73, volume: 4204275 },
{ time: new Date(2017, 0, 23), open: 245.85, high: 250.89, low: 245.50, close: 248.92, volume: 6262938 },
{ time: new Date(2017, 0, 24), open: 250.00, high: 254.80, low: 249.65, close: 254.61, volume: 4965451 },
{ time: new Date(2017, 0, 25), open: 257.31, high: 258.46, low: 251.80, close: 254.47, volume: 5146361 },
{ time: new Date(2017, 0, 26), open: 254.29, high: 255.74, low: 250.75, close: 252.51, volume: 3152123 },
{ time: new Date(2017, 0, 27), open: 251.38, high: 253.00, low: 248.52, close: 252.95, volume: 3166336 },
{ time: new Date(2017, 0, 30), open: 252.53, high: 255.29, low: 247.10, close: 250.63, volume: 3801074 },
{ time: new Date(2017, 0, 31), open: 249.24, high: 255.89, low: 247.70, close: 251.93, volume: 4116104 },
{ time: new Date(2017, 1, 1), open: 253.05, high: 253.20, low: 249.05, close: 249.24, volume: 3958829 },
{ time: new Date(2017, 1, 2), open: 248.34, high: 252.42, low: 247.71, close: 251.55, volume: 2499775 },
{ time: new Date(2017, 1, 3), open: 251.91, high: 252.18, low: 249.68, close: 251.33, volume: 2186723 },
{ time: new Date(2017, 1, 6), open: 251.00, high: 257.82, low: 250.63, close: 257.77, volume: 3562517 },
{ time: new Date(2017, 1, 7), open: 258.19, high: 260.00, low: 256.42, close: 257.48, volume: 4244775 },
{ time: new Date(2017, 1, 8), open: 257.35, high: 263.36, low: 256.20, close: 262.08, volume: 3933014 },
{ time: new Date(2017, 1, 9), open: 266.25, high: 271.18, low: 266.15, close: 269.20, volume: 7820222 },
{ time: new Date(2017, 1, 10), open: 269.79, high: 270.95, low: 266.11, close: 269.23, volume: 3619739 },
{ time: new Date(2017, 1, 13), open: 270.74, high: 280.79, low: 270.51, close: 280.60, volume: 7029605 },
{ time: new Date(2017, 1, 14), open: 279.03, high: 287.39, low: 278.61, close: 280.98, volume: 7345224 },
{ time: new Date(2017, 1, 15), open: 280.00, high: 282.24, low: 276.44, close: 279.76, volume: 4947856 },
{ time: new Date(2017, 1, 16), open: 277.60, high: 280.00, low: 268.50, close: 268.95, volume: 7077322 },
{ time: new Date(2017, 1, 17), open: 265.80, high: 272.89, low: 264.15, close: 272.23, volume: 6257149 },
{ time: new Date(2017, 1, 21), open: 275.45, high: 281.40, low: 274.01, close: 277.39, volume: 5676747 },
{ time: new Date(2017, 1, 22), open: 280.31, high: 283.45, low: 272.60, close: 273.51, volume: 8754975 },
{ time: new Date(2017, 1, 23), open: 264.00, high: 264.66, low: 255.56, close: 255.99, volume: 14915249 },
{ time: new Date(2017, 1, 24), open: 252.66, high: 258.25, low: 250.20, close: 257.00, volume: 8171626 },
{ time: new Date(2017, 1, 27), open: 248.17, high: 248.36, low: 242.01, close: 246.23, volume: 11460810 },
{ time: new Date(2017, 1, 28), open: 244.19, high: 251.00, low: 243.90, close: 249.99, volume: 6078145 },
{ time: new Date(2017, 2, 1), open: 254.18, high: 254.85, low: 249.11, close: 250.02, volume: 4809488 },
{ time: new Date(2017, 2, 2), open: 249.71, high: 253.28, low: 248.27, close: 250.48, volume: 3351833 },
{ time: new Date(2017, 2, 3), open: 251.33, high: 251.90, low: 249.00, close: 251.57, volume: 2929234 },
{ time: new Date(2017, 2, 6), open: 247.91, high: 251.70, low: 247.51, close: 251.21, volume: 3355500 },
{ time: new Date(2017, 2, 7), open: 251.92, high: 253.89, low: 248.32, close: 248.59, volume: 3459470 },
{ time: new Date(2017, 2, 8), open: 247.00, high: 250.07, low: 245.32, close: 246.87, volume: 3728649 },
{ time: new Date(2017, 2, 9), open: 247.63, high: 248.66, low: 243.00, close: 244.90, volume: 3879293 },
{ time: new Date(2017, 2, 10), open: 246.21, high: 246.50, low: 243.00, close: 243.69, volume: 3066272 },
{ time: new Date(2017, 2, 13), open: 244.82, high: 246.85, low: 242.78, close: 246.17, volume: 3022625 },
{ time: new Date(2017, 2, 14), open: 246.11, high: 258.12, low: 246.02, close: 258.00, volume: 7598446 },
{ time: new Date(2017, 2, 15), open: 257.00, high: 261.00, low: 254.27, close: 255.73, volume: 5330806 },
{ time: new Date(2017, 2, 16), open: 262.40, high: 265.75, low: 259.06, close: 262.05, volume: 7132153 },
{ time: new Date(2017, 2, 17), open: 264.00, high: 265.33, low: 261.20, close: 261.50, volume: 6497496 },
{ time: new Date(2017, 2, 20), open: 260.60, high: 264.55, low: 258.82, close: 261.92, volume: 3614294 },
{ time: new Date(2017, 2, 21), open: 262.83, high: 264.80, low: 250.24, close: 250.68, volume: 6908554 },
{ time: new Date(2017, 2, 22), open: 251.56, high: 255.07, low: 250.51, close: 255.01, volume: 4059297 },
{ time: new Date(2017, 2, 23), open: 255.39, high: 257.67, low: 253.30, close: 254.78, volume: 3320245 },
{ time: new Date(2017, 2, 24), open: 255.70, high: 263.89, low: 255.01, close: 263.16, volume: 5647253 },
{ time: new Date(2017, 2, 27), open: 260.60, high: 270.57, low: 259.75, close: 270.22, volume: 6230795 },
{ time: new Date(2017, 2, 28), open: 277.02, high: 280.68, low: 275.00, close: 277.45, volume: 7987604 },
{ time: new Date(2017, 2, 29), open: 278.34, high: 279.60, low: 275.54, close: 277.38, volume: 3676157 },
{ time: new Date(2017, 2, 30), open: 278.04, high: 282.00, low: 277.21, close: 277.92, volume: 4148426 },
{ time: new Date(2017, 2, 31), open: 278.73, high: 279.68, low: 276.32, close: 278.30, volume: 3294640 },
{ time: new Date(2017, 3, 3), open: 286.90, high: 299.00, low: 284.58, close: 298.52, volume: 13888618 },
{ time: new Date(2017, 3, 4), open: 296.89, high: 304.81, low: 294.53, close: 303.70, volume: 10134556 },
{ time: new Date(2017, 3, 5), open: 302.04, high: 304.88, low: 294.20, close: 295.00, volume: 7880938 },
{ time: new Date(2017, 3, 6), open: 296.88, high: 301.94, low: 294.10, close: 298.70, volume: 5520588 },
{ time: new Date(2017, 3, 7), open: 297.50, high: 302.69, low: 297.15, close: 302.54, volume: 4579613 },
{ time: new Date(2017, 3, 10), open: 309.15, high: 313.73, low: 308.71, close: 312.39, volume: 7664458 },
{ time: new Date(2017, 3, 11), open: 313.38, high: 313.47, low: 305.50, close: 308.71, volume: 5724577 },
{ time: new Date(2017, 3, 12), open: 306.34, high: 308.45, low: 296.32, close: 296.84, volume: 6050682 },
{ time: new Date(2017, 3, 13), open: 296.70, high: 307.39, low: 295.30, close: 304.00, volume: 9284634 },
{ time: new Date(2017, 3, 17), open: 302.70, high: 304.00, low: 298.68, close: 301.44, volume: 4138736 },
{ time: new Date(2017, 3, 18), open: 299.70, high: 300.84, low: 297.90, close: 300.25, volume: 3035698 },
{ time: new Date(2017, 3, 19), open: 302.46, high: 306.62, low: 302.11, close: 305.52, volume: 3898024 },
{ time: new Date(2017, 3, 20), open: 306.51, high: 309.15, low: 300.23, close: 302.51, volume: 6149352 },
{ time: new Date(2017, 3, 21), open: 302.00, high: 306.40, low: 300.42, close: 305.60, volume: 4509756 },
{ time: new Date(2017, 3, 24), open: 309.22, high: 310.55, low: 306.02, close: 308.03, volume: 5083505 },
{ time: new Date(2017, 3, 25), open: 308.00, high: 313.98, low: 305.86, close: 313.79, volume: 6737708 },
{ time: new Date(2017, 3, 26), open: 312.37, high: 314.50, low: 309.00, close: 310.17, volume: 4695044 },
{ time: new Date(2017, 3, 27), open: 311.69, high: 313.09, low: 307.50, close: 308.63, volume: 3468569 },
{ time: new Date(2017, 3, 28), open: 309.83, high: 314.80, low: 308.00, close: 314.07, volume: 4505478 },
{ time: new Date(2017, 4, 1), open: 314.88, high: 327.25, low: 314.81, close: 322.83, volume: 8829565 },
{ time: new Date(2017, 4, 2), open: 324.00, high: 327.66, low: 316.56, close: 318.89, volume: 5382777 },
{ time: new Date(2017, 4, 3), open: 317.67, high: 321.53, low: 310.45, close: 311.02, volume: 7133365 },
{ time: new Date(2017, 4, 4), open: 307.44, high: 307.77, low: 290.76, close: 295.46, volume: 14152008 },
{ time: new Date(2017, 4, 5), open: 298.00, high: 308.55, low: 296.80, close: 308.35, volume: 8177347 },
{ time: new Date(2017, 4, 8), open: 310.90, high: 313.79, low: 305.82, close: 307.19, volume: 7006471 },
{ time: new Date(2017, 4, 9), open: 309.38, high: 321.99, low: 309.10, close: 321.26, volume: 9676537 },
{ time: new Date(2017, 4, 10), open: 321.56, high: 325.50, low: 318.12, close: 325.22, volume: 5741607 },
{ time: new Date(2017, 4, 11), open: 323.40, high: 326.00, low: 319.60, close: 323.10, volume: 4753819 },
{ time: new Date(2017, 4, 12), open: 325.48, high: 327.00, low: 321.53, close: 324.81, volume: 4121612 },
{ time: new Date(2017, 4, 15), open: 318.38, high: 320.20, low: 312.53, close: 315.88, volume: 7622004 },
{ time: new Date(2017, 4, 16), open: 317.59, high: 320.06, low: 315.14, close: 317.01, volume: 4152484 },
{ time: new Date(2017, 4, 17), open: 314.39, high: 314.63, low: 305.50, close: 306.11, volume: 6711940 },
{ time: new Date(2017, 4, 18), open: 307.00, high: 313.94, low: 305.31, close: 313.06, volume: 5653801 },
{ time: new Date(2017, 4, 19), open: 315.50, high: 316.50, low: 310.20, close: 310.83, volume: 4687572 },
{ time: new Date(2017, 4, 22), open: 312.80, high: 314.37, low: 306.80, close: 310.35, volume: 4329178 },
{ time: new Date(2017, 4, 23), open: 310.46, high: 310.73, low: 303.48, close: 303.86, volume: 4318354 },
{ time: new Date(2017, 4, 24), open: 306.51, high: 311.00, low: 305.40, close: 310.22, volume: 5041692 },
{ time: new Date(2017, 4, 25), open: 311.02, high: 316.97, low: 307.81, close: 316.83, volume: 5013963 },
{ time: new Date(2017, 4, 26), open: 317.28, high: 325.49, low: 316.31, close: 325.14, volume: 7802199 },
{ time: new Date(2017, 4, 30), open: 326.00, high: 336.28, low: 325.76, close: 335.10, volume: 7782916 },
{ time: new Date(2017, 4, 31), open: 337.69, high: 342.89, low: 335.16, close: 341.01, volume: 9963444 },
{ time: new Date(2017, 5, 1), open: 344.00, high: 344.88, low: 337.29, close: 340.37, volume: 7607996 },
{ time: new Date(2017, 5, 2), open: 339.77, high: 342.88, low: 335.93, close: 339.85, volume: 5590239 },
{ time: new Date(2017, 5, 5), open: 338.50, high: 348.44, low: 334.21, close: 347.32, volume: 6784368 },
{ time: new Date(2017, 5, 6), open: 344.70, high: 359.49, low: 339.97, close: 352.85, volume: 11086798 },
{ time: new Date(2017, 5, 7), open: 356.34, high: 360.50, low: 355.14, close: 359.65, volume: 9397959 },
{ time: new Date(2017, 5, 8), open: 363.75, high: 371.90, low: 360.22, close: 370.00, volume: 9061496 },
{ time: new Date(2017, 5, 9), open: 374.42, high: 376.87, low: 354.80, close: 357.32, volume: 17261435 },
{ time: new Date(2017, 5, 12), open: 357.99, high: 364.50, low: 350.62, close: 359.01, volume: 10517660 },
{ time: new Date(2017, 5, 13), open: 367.62, high: 376.00, low: 366.61, close: 375.95, volume: 11807920 },
{ time: new Date(2017, 5, 14), open: 381.08, high: 384.25, low: 376.31, close: 380.66, volume: 12818429 },
{ time: new Date(2017, 5, 15), open: 372.50, high: 375.46, low: 366.49, close: 375.34, volume: 10426469 },
{ time: new Date(2017, 5, 16), open: 377.98, high: 378.01, low: 370.10, close: 371.40, volume: 6730973 },
{ time: new Date(2017, 5, 19), open: 375.00, high: 376.70, low: 367.80, close: 369.80, volume: 6549332 },
{ time: new Date(2017, 5, 20), open: 376.67, high: 378.88, low: 369.73, close: 372.24, volume: 7438701 },
{ time: new Date(2017, 5, 21), open: 374.35, high: 376.99, low: 368.02, close: 376.40, volume: 4923210 },
{ time: new Date(2017, 5, 22), open: 377.99, high: 385.00, low: 373.57, close: 382.61, volume: 7529778 },
{ time: new Date(2017, 5, 23), open: 382.45, high: 386.99, low: 379.34, close: 383.45, volume: 6445758 },
{ time: new Date(2017, 5, 26), open: 386.69, high: 386.95, low: 373.10, close: 377.49, volume: 6604099 },
{ time: new Date(2017, 5, 27), open: 376.40, high: 376.40, low: 362.02, close: 362.37, volume: 6996399 },
{ time: new Date(2017, 5, 28), open: 366.68, high: 371.74, low: 362.52, close: 371.24, volume: 6302463 },
{ time: new Date(2017, 5, 29), open: 370.61, high: 371.00, low: 354.10, close: 360.75, volume: 8221038 },
{ time: new Date(2017, 5, 30), open: 363.71, high: 366.77, low: 359.62, close: 361.61, volume: 5848521 },
{ time: new Date(2017, 6, 3), open: 370.24, high: 371.35, low: 351.50, close: 352.62, volume: 6305401 },
{ time: new Date(2017, 6, 5), open: 347.20, high: 347.24, low: 326.33, close: 327.09, volume: 17046701 },
{ time: new Date(2017, 6, 6), open: 317.26, high: 320.79, low: 306.30, close: 308.83, volume: 19324495 },
{ time: new Date(2017, 6, 7), open: 313.50, high: 317.00, low: 307.38, close: 313.22, volume: 14176915 },
{ time: new Date(2017, 6, 10), open: 312.90, high: 317.94, low: 303.13, close: 316.05, volume: 13820889 },
{ time: new Date(2017, 6, 11), open: 316.00, high: 327.28, low: 314.30, close: 327.22, volume: 11559402 },
{ time: new Date(2017, 6, 12), open: 330.40, high: 333.10, low: 324.50, close: 329.52, volume: 10346127 },
{ time: new Date(2017, 6, 13), open: 330.11, high: 331.60, low: 319.97, close: 323.41, volume: 8594466 },
{ time: new Date(2017, 6, 14), open: 323.19, high: 328.42, low: 321.22, close: 327.78, volume: 5625211 },
{ time: new Date(2017, 6, 17), open: 325.54, high: 327.10, low: 313.45, close: 319.57, volume: 9876912 },
{ time: new Date(2017, 6, 18), open: 317.50, high: 329.13, low: 315.66, close: 328.24, volume: 6373720 },
{ time: new Date(2017, 6, 19), open: 328.23, high: 331.65, low: 323.22, close: 325.26, volume: 6357014 },
{ time: new Date(2017, 6, 20), open: 326.90, high: 330.22, low: 324.20, close: 329.92, volume: 5166188 },
{ time: new Date(2017, 6, 21), open: 329.46, high: 331.26, low: 325.80, close: 328.40, volume: 4901606 },
{ time: new Date(2017, 6, 24), open: 330.24, high: 343.40, low: 330.01, close: 342.52, volume: 8637082 },
{ time: new Date(2017, 6, 25), open: 345.00, high: 345.60, low: 334.15, close: 339.60, volume: 6989197 },
{ time: new Date(2017, 6, 26), open: 340.36, high: 345.50, low: 338.12, close: 343.85, volume: 4820790 },
{ time: new Date(2017, 6, 27), open: 346.00, high: 347.50, low: 326.29, close: 334.46, volume: 8302405 },
{ time: new Date(2017, 6, 28), open: 336.89, high: 339.60, low: 332.51, close: 335.07, volume: 4880414 },
{ time: new Date(2017, 6, 31), open: 335.50, high: 341.49, low: 321.04, close: 323.47, volume: 8535136 },
{ time: new Date(2017, 7, 1), open: 323.00, high: 324.45, low: 316.13, close: 319.57, volume: 8303102 },
{ time: new Date(2017, 7, 2), open: 318.94, high: 327.12, low: 311.22, close: 325.89, volume: 13091462 },
{ time: new Date(2017, 7, 3), open: 345.33, high: 350.00, low: 343.15, close: 347.09, volume: 13535033 },
{ time: new Date(2017, 7, 4), open: 347.00, high: 357.27, low: 343.30, close: 356.91, volume: 9268909 },
{ time: new Date(2017, 7, 7), open: 357.35, high: 359.48, low: 352.75, close: 355.17, volume: 6324480 },
{ time: new Date(2017, 7, 8), open: 357.53, high: 368.58, low: 357.40, close: 365.22, volume: 7449837 },
{ time: new Date(2017, 7, 9), open: 361.00, high: 370.00, low: 358.95, close: 363.53, volume: 6892096 },
{ time: new Date(2017, 7, 10), open: 361.60, high: 366.65, low: 354.66, close: 355.40, volume: 7092858 },
{ time: new Date(2017, 7, 11), open: 356.97, high: 361.26, low: 353.62, close: 357.87, volume: 4365783 },
{ time: new Date(2017, 7, 14), open: 364.63, high: 367.66, low: 362.60, close: 363.80, volume: 4519186 },
{ time: new Date(2017, 7, 15), open: 365.20, high: 365.49, low: 359.37, close: 362.33, volume: 3085088 },
{ time: new Date(2017, 7, 16), open: 363.00, high: 366.50, low: 362.52, close: 362.91, volume: 3413773 },
{ time: new Date(2017, 7, 17), open: 361.21, high: 363.30, low: 351.59, close: 351.92, volume: 5027660 },
{ time: new Date(2017, 7, 18), open: 352.91, high: 354.00, low: 345.80, close: 347.46, volume: 5408183 },
{ time: new Date(2017, 7, 21), open: 345.82, high: 345.82, low: 331.85, close: 337.86, volume: 6495424 },
{ time: new Date(2017, 7, 22), open: 341.13, high: 342.24, low: 337.37, close: 341.35, volume: 4321966 },
{ time: new Date(2017, 7, 23), open: 338.99, high: 353.49, low: 338.30, close: 352.77, volume: 4954504 },
{ time: new Date(2017, 7, 24), open: 352.52, high: 356.66, low: 349.74, close: 352.93, volume: 4584687 },
{ time: new Date(2017, 7, 25), open: 354.24, high: 355.69, low: 347.30, close: 348.05, volume: 3483956 },
{ time: new Date(2017, 7, 28), open: 347.28, high: 347.35, low: 339.72, close: 345.66, volume: 3763956 },
{ time: new Date(2017, 7, 29), open: 339.48, high: 349.05, low: 338.75, close: 347.36, volume: 4073675 },
{ time: new Date(2017, 7, 30), open: 349.67, high: 353.47, low: 347.00, close: 353.18, volume: 3412943 },
{ time: new Date(2017, 7, 31), open: 353.55, high: 358.44, low: 352.82, close: 355.90, volume: 4072795 },
{ time: new Date(2017, 8, 1), open: 356.12, high: 357.59, low: 353.69, close: 355.40, volume: 3049546 },
{ time: new Date(2017, 8, 5), open: 353.80, high: 355.49, low: 345.89, close: 349.59, volume: 3848382 },
{ time: new Date(2017, 8, 6), open: 349.50, high: 350.98, low: 341.56, close: 344.53, volume: 4091351 },
{ time: new Date(2017, 8, 7), open: 345.98, high: 352.48, low: 343.45, close: 350.61, volume: 4239213 },
{ time: new Date(2017, 8, 8), open: 348.99, high: 349.78, low: 342.30, close: 343.40, volume: 3263508 },
{ time: new Date(2017, 8, 11), open: 351.35, high: 363.71, low: 350.00, close: 363.69, volume: 7667055 },
{ time: new Date(2017, 8, 12), open: 364.49, high: 368.76, low: 360.40, close: 362.75, volume: 5972907 },
{ time: new Date(2017, 8, 13), open: 363.82, high: 368.07, low: 359.59, close: 366.23, volume: 4185231 },
{ time: new Date(2017, 8, 14), open: 364.33, high: 377.96, low: 362.63, close: 377.64, volume: 7202524 },
{ time: new Date(2017, 8, 15), open: 374.51, high: 380.00, low: 372.70, close: 379.81, volume: 5420496 },
{ time: new Date(2017, 8, 18), open: 380.25, high: 389.61, low: 377.68, close: 385.00, volume: 7187980 },
{ time: new Date(2017, 8, 19), open: 380.00, high: 382.39, low: 373.57, close: 375.10, volume: 6451886 },
{ time: new Date(2017, 8, 20), open: 373.00, high: 378.25, low: 371.07, close: 373.91, volume: 4919052 },
{ time: new Date(2017, 8, 21), open: 374.90, high: 376.83, low: 364.51, close: 366.48, volume: 4618190 },
{ time: new Date(2017, 8, 22), open: 366.49, high: 369.90, low: 350.88, close: 351.09, volume: 8159418 },
{ time: new Date(2017, 8, 25), open: 353.15, high: 357.47, low: 342.88, close: 344.99, volume: 7605946 },
{ time: new Date(2017, 8, 26), open: 350.93, high: 351.24, low: 340.90, close: 345.25, volume: 7156274 },
{ time: new Date(2017, 8, 27), open: 349.90, high: 351.49, low: 340.50, close: 340.97, volume: 6020950 },
{ time: new Date(2017, 8, 28), open: 339.88, high: 342.75, low: 335.40, close: 339.60, volume: 5319617 },
{ time: new Date(2017, 8, 29), open: 341.86, high: 344.68, low: 338.60, close: 341.10, volume: 5107082 },
{ time: new Date(2017, 9, 2), open: 342.52, high: 343.70, low: 335.51, close: 341.53, volume: 5286774 },
{ time: new Date(2017, 9, 3), open: 335.90, high: 348.55, low: 331.28, close: 348.14, volume: 10153596 },
{ time: new Date(2017, 9, 4), open: 351.25, high: 358.62, low: 349.60, close: 355.01, volume: 8163543 },
{ time: new Date(2017, 9, 5), open: 356.00, high: 357.44, low: 351.35, close: 355.33, volume: 4171675 },
{ time: new Date(2017, 9, 6), open: 353.10, high: 360.10, low: 352.25, close: 356.88, volume: 4297474 },
{ time: new Date(2017, 9, 9), open: 349.65, high: 351.75, low: 342.67, close: 342.94, volume: 7493654 },
{ time: new Date(2017, 9, 10), open: 346.80, high: 355.63, low: 345.53, close: 355.59, volume: 6978495 },
{ time: new Date(2017, 9, 11), open: 353.89, high: 357.60, low: 351.15, close: 354.60, volume: 4500831 },
{ time: new Date(2017, 9, 12), open: 352.95, high: 359.78, low: 352.64, close: 355.68, volume: 4087048 },
{ time: new Date(2017, 9, 13), open: 356.98, high: 358.49, low: 353.68, close: 355.57, volume: 3540533 },
{ time: new Date(2017, 9, 16), open: 353.76, high: 354.48, low: 347.16, close: 350.60, volume: 5375486 },
{ time: new Date(2017, 9, 17), open: 350.91, high: 356.22, low: 350.07, close: 355.75, volume: 3293345 },
{ time: new Date(2017, 9, 18), open: 355.97, high: 363.00, low: 354.13, close: 359.65, volume: 4939074 },
{ time: new Date(2017, 9, 19), open: 355.56, high: 357.15, low: 348.20, close: 351.81, volume: 5061843 },
{ time: new Date(2017, 9, 20), open: 352.69, high: 354.55, low: 344.34, close: 345.10, volume: 4930395 },
{ time: new Date(2017, 9, 23), open: 349.88, high: 349.95, low: 336.25, close: 337.02, volume: 5747346 },
{ time: new Date(2017, 9, 24), open: 338.80, high: 342.80, low: 336.16, close: 337.34, volume: 4491672 },
{ time: new Date(2017, 9, 25), open: 336.70, high: 337.50, low: 323.56, close: 325.84, volume: 8594073 },
{ time: new Date(2017, 9, 26), open: 327.78, high: 330.23, low: 323.20, close: 326.17, volume: 5023500 },
{ time: new Date(2017, 9, 27), open: 319.75, high: 324.59, low: 316.66, close: 320.87, volume: 6979704 },
{ time: new Date(2017, 9, 30), open: 319.18, high: 323.78, low: 317.25, close: 320.08, volume: 4254378 },
{ time: new Date(2017, 9, 31), open: 320.23, high: 331.95, low: 320.18, close: 331.53, volume: 5672347 },
{ time: new Date(2017, 10, 1), open: 332.25, high: 332.61, low: 320.26, close: 321.08, volume: 8457336 },
{ time: new Date(2017, 10, 2), open: 300.13, high: 308.69, low: 292.63, close: 299.26, volume: 19791416 },
{ time: new Date(2017, 10, 3), open: 299.50, high: 306.25, low: 295.13, close: 306.09, volume: 8893974 },
{ time: new Date(2017, 10, 6), open: 307.00, high: 307.50, low: 299.01, close: 302.78, volume: 6486009 },
{ time: new Date(2017, 10, 7), open: 301.02, high: 306.50, low: 300.03, close: 306.05, volume: 5294274 },
{ time: new Date(2017, 10, 8), open: 305.50, high: 306.89, low: 301.30, close: 304.39, volume: 4725271 },
{ time: new Date(2017, 10, 9), open: 302.50, high: 304.46, low: 296.30, close: 302.99, volume: 5447147 },
{ time: new Date(2017, 10, 10), open: 302.50, high: 308.36, low: 301.85, close: 302.99, volume: 4625429 },
{ time: new Date(2017, 10, 13), open: 300.13, high: 316.80, low: 299.11, close: 315.40, volume: 7584944 },
{ time: new Date(2017, 10, 14), open: 315.00, high: 316.35, low: 306.90, close: 308.70, volume: 5676076 },
{ time: new Date(2017, 10, 15), open: 306.01, high: 312.49, low: 301.50, close: 311.30, volume: 5978665 },
{ time: new Date(2017, 10, 16), open: 313.99, high: 318.14, low: 311.30, close: 312.50, volume: 5822073 },
{ time: new Date(2017, 10, 17), open: 325.67, high: 326.67, low: 313.15, close: 315.05, volume: 13735139 },
{ time: new Date(2017, 10, 20), open: 313.79, high: 315.50, low: 304.75, close: 308.74, volume: 8247650 },
{ time: new Date(2017, 10, 21), open: 310.86, high: 318.23, low: 308.71, close: 317.81, volume: 7261273 },
{ time: new Date(2017, 10, 22), open: 316.77, high: 317.42, low: 311.84, close: 312.60, volume: 4917636 },
{ time: new Date(2017, 10, 24), open: 313.79, high: 316.41, low: 311.00, close: 315.55, volume: 3244065 },
{ time: new Date(2017, 10, 27), open: 313.25, high: 317.34, low: 309.51, close: 316.81, volume: 4555894 },
{ time: new Date(2017, 10, 28), open: 316.36, high: 320.00, low: 313.92, close: 317.55, volume: 4949491 },
{ time: new Date(2017, 10, 29), open: 317.30, high: 318.00, low: 301.23, close: 307.54, volume: 8767398 },
{ time: new Date(2017, 10, 30), open: 308.56, high: 310.70, low: 304.54, close: 308.85, volume: 4351587 },
{ time: new Date(2017, 11, 1), open: 305.44, high: 310.32, low: 305.05, close: 306.53, volume: 4292868 },
{ time: new Date(2017, 11, 4), open: 306.50, high: 308.26, low: 300.61, close: 305.20, volume: 5835140 },
{ time: new Date(2017, 11, 5), open: 302.00, high: 308.00, low: 301.00, close: 303.70, volume: 4646520 },
{ time: new Date(2017, 11, 6), open: 300.10, high: 313.39, low: 300.00, close: 313.26, volume: 7195341 },
{ time: new Date(2017, 11, 7), open: 312.00, high: 318.63, low: 311.05, close: 311.24, volume: 4780597 },
{ time: new Date(2017, 11, 8), open: 314.60, high: 316.98, low: 311.26, close: 315.13, volume: 3468458 },
{ time: new Date(2017, 11, 11), open: 314.63, high: 329.01, low: 313.75, close: 328.91, volume: 7937981 },
{ time: new Date(2017, 11, 12), open: 330.45, high: 341.44, low: 330.03, close: 341.03, volume: 8733199 },
{ time: new Date(2017, 11, 13), open: 340.93, high: 344.22, low: 336.50, close: 339.03, volume: 6221461 },
{ time: new Date(2017, 11, 14), open: 341.01, high: 347.44, low: 336.90, close: 337.89, volume: 5799916 },
{ time: new Date(2017, 11, 15), open: 342.04, high: 343.90, low: 335.76, close: 343.45, volume: 6933199 },
{ time: new Date(2017, 11, 18), open: 344.90, high: 346.73, low: 337.58, close: 338.87, volume: 5476166 },
{ time: new Date(2017, 11, 19), open: 340.26, high: 341.49, low: 330.30, close: 331.10, volume: 6824971 },
{ time: new Date(2017, 11, 20), open: 332.69, high: 333.10, low: 325.04, close: 328.98, volume: 5953800 },
{ time: new Date(2017, 11, 21), open: 329.59, high: 333.74, low: 327.21, close: 331.66, volume: 4385222 },
{ time: new Date(2017, 11, 22), open: 329.51, high: 330.92, low: 324.82, close: 325.20, volume: 4215807 },
{ time: new Date(2017, 11, 26), open: 323.83, high: 323.94, low: 316.58, close: 317.29, volume: 4378413 },
{ time: new Date(2017, 11, 27), open: 316.00, high: 317.68, low: 310.75, close: 311.64, volume: 4712111 },
{ time: new Date(2017, 11, 28), open: 311.75, high: 315.82, low: 309.54, close: 315.36, volume: 4316347 },
{ time: new Date(2017, 11, 29), open: 316.18, high: 316.41, low: 310.00, close: 311.35, volume: 3777155 },
{ time: new Date(2018, 0, 2), open: 312.00, high: 322.11, low: 311.00, close: 320.53, volume: 4352241 },
{ time: new Date(2018, 0, 3), open: 321.00, high: 325.25, low: 315.55, close: 317.25, volume: 4521527 },
{ time: new Date(2018, 0, 4), open: 312.87, high: 318.55, low: 305.68, close: 314.62, volume: 9946304 },
{ time: new Date(2018, 0, 5), open: 316.62, high: 317.24, low: 312.00, close: 316.58, volume: 4591180 },
{ time: new Date(2018, 0, 8), open: 316.00, high: 337.02, low: 315.50, close: 336.41, volume: 9859435 },
{ time: new Date(2018, 0, 9), open: 335.16, high: 338.80, low: 327.40, close: 333.69, volume: 7146631 },
{ time: new Date(2018, 0, 10), open: 332.20, high: 337.00, low: 330.00, close: 334.80, volume: 4309926 },
{ time: new Date(2018, 0, 11), open: 335.24, high: 344.81, low: 333.26, close: 337.95, volume: 6645484 },
{ time: new Date(2018, 0, 12), open: 338.63, high: 340.41, low: 333.67, close: 336.22, volume: 4825059 },
{ time: new Date(2018, 0, 16), open: 337.54, high: 345.00, low: 334.80, close: 340.06, volume: 6474251 },
{ time: new Date(2018, 0, 17), open: 340.47, high: 349.00, low: 339.75, close: 347.16, volume: 7103505 },
{ time: new Date(2018, 0, 18), open: 345.67, high: 352.30, low: 343.74, close: 344.57, volume: 5685845 },
{ time: new Date(2018, 0, 19), open: 345.00, high: 350.59, low: 342.60, close: 350.02, volume: 4888303 },
{ time: new Date(2018, 0, 22), open: 349.40, high: 357.83, low: 349.20, close: 351.56, volume: 6210360 },
{ time: new Date(2018, 0, 23), open: 360.00, high: 360.50, low: 351.00, close: 352.79, volume: 5465414 },
{ time: new Date(2018, 0, 24), open: 354.58, high: 354.75, low: 343.52, close: 345.89, volume: 5287478 },
{ time: new Date(2018, 0, 25), open: 348.27, high: 349.20, low: 336.40, close: 337.64, volume: 6740303 },
{ time: new Date(2018, 0, 26), open: 341.50, high: 344.00, low: 335.71, close: 342.85, volume: 4539356 },
{ time: new Date(2018, 0, 29), open: 339.85, high: 350.85, low: 338.28, close: 349.53, volume: 4747149 },
{ time: new Date(2018, 0, 30), open: 345.14, high: 348.27, low: 342.17, close: 345.82, volume: 4717700 },
{ time: new Date(2018, 0, 31), open: 347.51, high: 356.19, low: 345.19, close: 354.31, volume: 6214069 }
];
result.title = "TESLA";
// setting data intent for Series Title
result.__dataIntents = {
open: ["SeriesTitle/TESLA"]
};
return result;
}
}
tsimport { NgModule } from "@angular/core";
import { FormsModule } from "@angular/forms";
import { CommonModule } from "@angular/common";
import { BrowserModule } from "@angular/platform-browser";
import { BrowserAnimationsModule } from "@angular/platform-browser/animations";
import { AppComponent } from "./app.component";
import { IgxFinancialChartModule, IgxLegendModule } from "igniteui-angular-charts";
import { FinancialDataService } from "./FinancialDataService";
@NgModule({
bootstrap: [AppComponent],
declarations: [
AppComponent,
],
imports: [
BrowserModule,
BrowserAnimationsModule,
CommonModule,
FormsModule,
IgxFinancialChartModule,
IgxLegendModule
],
providers: [FinancialDataService],
schemas: []
})
export class AppModule {}
tsimport { ChangeDetectionStrategy, Component } from "@angular/core";
import { FinancialDataService } from "./FinancialDataService";
@Component({
standalone: false,
changeDetection: ChangeDetectionStrategy.OnPush,
providers: [FinancialDataService],
selector: "app-root",
styleUrls: ["./app.component.scss"],
templateUrl: "./app.component.html"
})
export class AppComponent {
public data: any;
public trendlineType = "CubicFit";
constructor(private dataService: FinancialDataService) {
this.data = [this.dataService.getMsft()];
}
public OnTrendlineTypeChanged(e: any) {
this.trendlineType = e.target.value;
}
}
ts<div class="container vertical">
<div class="options horizontal">
<label class="options-label">Annotations: </label>
<label class="options-item">
<select (change)="OnTrendlineTypeChanged($event)">
<option>CubicFit</option>
<option>LinearFit</option>
<option>QuinticFit</option>
<option>QuarticFit</option>
<option>ExponentialFit</option>
<option>PowerLawFit</option>
<option>LogarithmicFit</option>
<option>CumulativeAverage</option>
<option>ExponentialAverage</option>
<option>SimpleAverage</option>
<option>ModifiedAverage</option>
<option>WeightedAverage</option>
<option>None</option>
</select>
</label>
</div>
<div class="options vertical" >
<label id="legendTitle">Microsoft Stock Trend </label>
</div>
<div class="container">
<igx-financial-chart width="100%"
height="100%"
chartType=Bar
thickness=2
[dataSource]="data"
[trendLineType]="trendlineType"
trendLineThickness=2
trendLinePeriod=10
trendLineBrushes="rgba(0, 101, 209, 1)"
zoomSliderType="None"
isHorizontalZoomEnabled="false"
isVerticalZoomEnabled="false">
</igx-financial-chart>
</div>
</div>
html/* styles are loaded the Shared CSS file located at:
https://static.infragistics.com/xplatform/css/samples/
*/
scss
이 샘플이 마음에 드시나요? 전체 Ignite UI for Angular 툴킷에 액세스하고 몇 분 안에 나만의 앱을 구축해 보세요. 무료로 다운로드하세요.
Angular 차트 추세선 대시 배열 예
다음 샘플에서는 IgxDataChartComponent 표시 IgxFinancialPriceSeriesComponent와 함께 쿼틱핏(QuarticFit)를 통해 적용된 점선 추세선 trendLineDashArray 재산:
export class Stock2YearsItem {
public constructor(init: Partial<Stock2YearsItem>) {
Object.assign(this, init);
}
public month: string;
public open: number;
public high: number;
public low: number;
public close: number;
public volume: number;
}
export class Stock2Years extends Array<Stock2YearsItem> {
public constructor(items: Array<Stock2YearsItem> | number = -1) {
if (Array.isArray(items)) {
super(...items);
} else {
const newItems = [
new Stock2YearsItem(
{
month: `2020`,
open: 41.1,
high: 41.6,
low: 41.1,
close: 41.4,
volume: 32610
}),
new Stock2YearsItem(
{
month: `FEB`,
open: 41.4,
high: 41.7,
low: 41.2,
close: 41.4,
volume: 28666
}),
new Stock2YearsItem(
{
month: `MAR`,
open: 41.3,
high: 41.3,
low: 40.7,
close: 41,
volume: 30139
}),
new Stock2YearsItem(
{
month: `APR`,
open: 41.3,
high: 41.4,
low: 39.6,
close: 39.9,
volume: 51409
}),
new Stock2YearsItem(
{
month: `MAY`,
open: 40,
high: 40.3,
low: 39.7,
close: 39.8,
volume: 37559
}),
new Stock2YearsItem(
{
month: `JUN`,
open: 39.8,
high: 39.9,
low: 39.2,
close: 39.8,
volume: 35919
}),
new Stock2YearsItem(
{
month: `JUL`,
open: 39.9,
high: 40.5,
low: 39.9,
close: 40.5,
volume: 27398
}),
new Stock2YearsItem(
{
month: `AUG`,
open: 40.4,
high: 40.7,
low: 39.1,
close: 39.4,
volume: 45960
}),
new Stock2YearsItem(
{
month: `SEP`,
open: 39,
high: 39.8,
low: 39,
close: 39.2,
volume: 34333
}),
new Stock2YearsItem(
{
month: `OCT`,
open: 39.1,
high: 39.4,
low: 38.9,
close: 39.2,
volume: 32006
}),
new Stock2YearsItem(
{
month: `NOV`,
open: 39.3,
high: 40,
low: 39,
close: 39.8,
volume: 33978
}),
new Stock2YearsItem(
{
month: `DEC`,
open: 40.1,
high: 40.4,
low: 39.9,
close: 40.4,
volume: 30616
}),
new Stock2YearsItem(
{
month: `2021`,
open: 40,
high: 40.2,
low: 39.5,
close: 40,
volume: 36689
}),
new Stock2YearsItem(
{
month: `FEB`,
open: 40.1,
high: 40.1,
low: 39.8,
close: 39.9,
volume: 22222
}),
new Stock2YearsItem(
{
month: `MAR`,
open: 40,
high: 40.1,
low: 39.8,
close: 40,
volume: 27057
}),
new Stock2YearsItem(
{
month: `APR`,
open: 40,
high: 40,
low: 39.5,
close: 39.7,
volume: 24602
}),
new Stock2YearsItem(
{
month: `MAY`,
open: 39.7,
high: 40,
low: 39.3,
close: 39.9,
volume: 42381
}),
new Stock2YearsItem(
{
month: `JUN`,
open: 40.3,
high: 40.7,
low: 39.8,
close: 39.9,
volume: 56883
}),
new Stock2YearsItem(
{
month: `JUL`,
open: 40.1,
high: 41.3,
low: 40.1,
close: 40.9,
volume: 50610
}),
new Stock2YearsItem(
{
month: `AUG`,
open: 41.1,
high: 41.2,
low: 40.4,
close: 40.5,
volume: 29637
}),
new Stock2YearsItem(
{
month: `SEP`,
open: 39,
high: 39.8,
low: 39,
close: 39.2,
volume: 34333
}),
new Stock2YearsItem(
{
month: `OCT`,
open: 39.1,
high: 39.4,
low: 38.9,
close: 39.2,
volume: 32006
}),
new Stock2YearsItem(
{
month: `NOV`,
open: 39.3,
high: 40,
low: 39,
close: 39.8,
volume: 33978
}),
new Stock2YearsItem(
{
month: `DEC`,
open: 40.1,
high: 40.4,
low: 39.9,
close: 40.4,
volume: 30616
}),
];
super(...(newItems.slice(0, items)));
}
}
}
tsimport { NgModule } from "@angular/core";
import { FormsModule } from "@angular/forms";
import { CommonModule } from "@angular/common";
import { BrowserModule } from "@angular/platform-browser";
import { BrowserAnimationsModule } from "@angular/platform-browser/animations";
import { AppComponent } from "./app.component";
import { IgxDataChartCoreModule, IgxDataChartCategoryModule, IgxDataChartCategoryCoreModule, IgxDataChartCategoryTrendLineModule, IgxDataChartFinancialCoreModule, IgxDataChartFinancialModule, IgxDataChartFinancialOverlaysModule, IgxDataChartInteractivityModule, IgxDataChartAnnotationModule } from 'igniteui-angular-charts';
@NgModule({
bootstrap: [AppComponent],
declarations: [
AppComponent
],
imports: [
BrowserModule,
BrowserAnimationsModule,
CommonModule,
FormsModule,
IgxDataChartCoreModule,
IgxDataChartCategoryModule,
IgxDataChartCategoryCoreModule,
IgxDataChartCategoryTrendLineModule,
IgxDataChartFinancialCoreModule,
IgxDataChartFinancialModule,
IgxDataChartFinancialOverlaysModule,
IgxDataChartInteractivityModule,
IgxDataChartAnnotationModule
],
providers: [],
schemas: []
})
export class AppModule {}
tsimport { AfterViewInit, Component, ViewChild, ChangeDetectionStrategy, ChangeDetectorRef } from '@angular/core';
import { Stock2YearsItem, Stock2Years } from './Stock2Years';
import { IgxDataChartComponent, IgxCategoryXAxisComponent, IgxNumericYAxisComponent, IgxFinancialPriceSeriesComponent } from 'igniteui-angular-charts';
@Component({
standalone: false,
selector: "app-root",
styleUrls: ["./app.component.scss"],
templateUrl: "./app.component.html",
changeDetection: ChangeDetectionStrategy.OnPush
})
export class AppComponent implements AfterViewInit
{
@ViewChild("chart", { static: true } )
private chart: IgxDataChartComponent
@ViewChild("xAxis", { static: true } )
private xAxis: IgxCategoryXAxisComponent
@ViewChild("yAxis", { static: true } )
private yAxis: IgxNumericYAxisComponent
@ViewChild("series1", { static: true } )
private series1: IgxFinancialPriceSeriesComponent
private _stock2Years: Stock2Years = null;
public get stock2Years(): Stock2Years {
if (this._stock2Years == null)
{
this._stock2Years = new Stock2Years();
}
return this._stock2Years;
}
public constructor(private _detector: ChangeDetectorRef)
{
}
public ngAfterViewInit(): void
{
}
}
ts<div class="container vertical sample">
<div class="container fill">
<igx-data-chart
name="chart"
#chart
shouldAutoExpandMarginForInitialLabels="true"
computedPlotAreaMarginMode="Series"
isVerticalZoomEnabled="true"
isHorizontalZoomEnabled="true">
<igx-category-x-axis
name="xAxis"
#xAxis
[dataSource]="stock2Years"
labelLocation="OutsideBottom"
label="month"
interval="1"
labelExtent="30">
</igx-category-x-axis>
<igx-numeric-y-axis
name="yAxis"
#yAxis
labelLocation="OutsideRight">
</igx-numeric-y-axis>
<igx-financial-price-series
name="Series1"
#series1
title="Stock Price"
displayType="Candlestick"
[xAxis]="xAxis"
[yAxis]="yAxis"
[dataSource]="stock2Years"
openMemberPath="open"
highMemberPath="high"
lowMemberPath="low"
closeMemberPath="close"
volumeMemberPath="volume"
showDefaultTooltip="true"
trendLineType="QuarticFit"
trendLineBrush="dodgerblue"
trendLineDashArray="5, 5">
</igx-financial-price-series>
</igx-data-chart>
</div>
</div>
html/* styles are loaded the Shared CSS file located at:
https://static.infragistics.com/xplatform/css/samples/
*/
scss
추가 리소스
다음 항목에서 관련 차트 기능에 대한 자세한 내용을 확인할 수 있습니다.
API 참조
IgxCategoryChartComponent 및 IgxFinancialChartComponent 구성 요소는 다음 API 속성을 공유합니다.
IgxDataChartComponent 구성 요소에서 대부분의 계열 유형에는 다음과 같은 API 속성이 있습니다.
GitHub