製品版のみの機能
ファイナンシャル チャート - 最終値レイヤー
このサンプルは、Financial Chart コントロールで Final Value Layer を使用しています。
このサンプルは CTP 機能を使用しています。製品版では、API や動作が変更される場合があります。
このサンプルは、より大きい画面サイズのためにデザインされました。
モバイル デバイスで画面を回転、フル サイズ表示、またはその他のデバイスにメールで送信します。
コード ビュー
クリップボードへコピー
<!DOCTYPE html>
<html>
<head>
<meta charset="utf-8" />
<title></title>
<!-- Ignite UI for jQuery Required Combined CSS Files -->
<link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/themes/infragistics/infragistics.theme.css" rel="stylesheet" />
<link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/structure/infragistics.css" rel="stylesheet" />
<link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/structure/modules/infragistics.ui.chart.css" rel="stylesheet" />
<link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/structure/modules/infragistics.ui.financialchart.css" rel="stylesheet" />
<script src="http://ajax.aspnetcdn.com/ajax/modernizr/modernizr-2.8.3.js"></script>
<script src="http://code.jquery.com/jquery-1.11.3.min.js"></script>
<script src="http://code.jquery.com/ui/1.11.1/jquery-ui.min.js"></script>
<!-- Ignite UI for jQuery Required Combined JavaScript Files -->
<script src="http://cdn-na.infragistics.com/igniteui/2023.2/latest/js/infragistics.core.js"></script>
<script src="http://cdn-na.infragistics.com/igniteui/2023.2/latest/js/infragistics.dv.js"></script>
<script src="/data-files/Data.js" type="text/javascript"></script>
</head>
<body>
<div id="chart" style="width:95%;height:500px"></div>
<script>
$(function () {
var data = PriceData.AMZN();
$("#chart").igFinancialChart({
dataSource: data,
finalValueAnnotationsVisible: true,
});
});
</script>
</body>
</html>
var PriceData = new Data();
function Data() {
this.AMZN = function(){
if (this._amzn == undefined) {
this._amzn = this.GenerateAMZNData();
this._amzn.title = "AMZN";
}
return this._amzn;
};
};
Data.prototype.GenerateAMZNData = function () {
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 },
{ 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 }
];
}