import 'bootstrap.css';
import '@mescius/wijmo.styles/wijmo.css';
import './styles.css';
import * as core from '@mescius/wijmo';
import * as input from '@mescius/wijmo.input';
import * as finance from '@mescius/wijmo.chart.finance';
import * as interaction from '@mescius/wijmo.chart.interaction';
import { getSymbols, getData } from './data';
//
document.readyState === 'complete' ? init() : window.onload = init;
//
function init() {
// create the chart
let data = getData('box');
let theChart = new finance.FinancialChart('#theChart', {
itemsSource: data,
bindingX: 'date',
chartType: 'HeikinAshi',
series: [
{ binding: 'high,low,open,close', name: 'Box Inc' }
],
legend: {
position: 'None'
},
tooltip: {
content: function (ht) {
var date = ht.item && ht.item.date ? ht.item.date : null, content = '';
if (core.isDate(date)) {
date = core.Globalize.formatDate(date, 'd');
}
if (ht && ht.item) {
content =
'<b>' + ht.name + '</b><br/>' +
'日付: ' + date + '<br/>' +
'始値: ' + core.Globalize.format(ht.item.open, 'n2') + '<br/>' +
'高値: ' + core.Globalize.format(ht.item.high, 'n2') + '<br/>' +
'安値: ' + core.Globalize.format(ht.item.low, 'n2') + '<br/>' +
'終値: ' + core.Globalize.format(ht.item.close, 'n2') + '<br/>' +
'出来高: ' + core.Globalize.format(ht.item.volume, 'n0');
}
return content;
}
}
});
let rsChart = new finance.FinancialChart('#rsChart', {
itemsSource: data,
bindingX: 'date',
chartType: 'HeikinAshi',
series: [
{ binding: 'high,low,open,close', name: 'Box Inc' }
],
axisY: {
labels: false
},
tooltip: {
content: ''
},
legend: {
position: 'None'
},
rendered: function () {
// set range
if (rs) {
var range = findRange(rsChart.axisX.actualMin, rsChart.axisX.actualMax);
rs.min = range.min;
rs.max = range.max;
}
}
});
let rs = new interaction.RangeSelector(rsChart, {
seamless: true,
rangeChanged: function () {
// find visible y-range
var yRange = findYRange(data, rs.min, rs.max);
// update main chart's x & y range
theChart.axisX.min = rs.min;
theChart.axisX.max = rs.max;
theChart.axisY.min = yRange.min;
theChart.axisY.max = yRange.max;
theChart.invalidate();
}
});
let symbols = new input.ComboBox('#comboSymbols', {
itemsSource: getSymbols(),
displayMemberPath: 'name',
selectedValuePath: 'symbol',
selectedValue: 'box',
selectedIndexChanged: function (sender) {
data = getData(sender.selectedValue);
theChart.itemsSource = data;
rsChart.itemsSource = data;
}
});
}
//
// helper method to calculate (upper) percentage of total range
// the default will show the top 20% of the available range
function findRange(min, max, percent) {
var pctToShow = core.isNumber(percent) && 0 < percent && percent < 1 ? percent : 0.2, range = {
min: NaN,
max: NaN
};
if (core.isDate(min) && core.isDate(max)) {
range.max = max.valueOf();
range.min = (max.valueOf() - min.valueOf()) * (1 - pctToShow) + min.valueOf();
}
else if (core.isNumber(min) && core.isNumber(max)) {
range.max = max;
range.min = (max - min) * (1 - pctToShow) + min;
}
return range;
}
// assumes High, Low, Open, Close, and Volume data
// also assumes category axis
function findYRange(data, xmin, xmax) {
var item, i, ymin = null, ymax = null;
for (i = 0; i < data.length; i++) {
item = data[i];
if (xmin > i || i > xmax) {
continue;
}
if (ymax === null || item.high > ymax) {
ymax = item.high;
}
if (ymin === null || item.low < ymin) {
ymin = item.low;
}
}
return {
min: ymin,
max: ymax
};
}
<!DOCTYPE html>
<html lang="en">
<head>
<meta charset="utf-8">
<meta http-equiv="X-UA-Compatible" content="IE=edge">
<title>MESCIUS Wijmo FlexChart HeikinAshi Chart</title>
<meta name="viewport" content="width=device-width, initial-scale=1.0">
<!-- SystemJS -->
<script src="https://cdnjs.cloudflare.com/ajax/libs/systemjs/0.21.5/system.src.js" integrity="sha512-skZbMyvYdNoZfLmiGn5ii6KmklM82rYX2uWctBhzaXPxJgiv4XBwJnFGr5k8s+6tE1pcR1nuTKghozJHyzMcoA==" crossorigin="anonymous"></script>
<script src="systemjs.config.js"></script>
<script>
System.import('./src/app');
</script>
</head>
<body>
<div class="container-fluid">
<!-- Settings -->
<div class="panel-group" id="settings">
<div class="panel panel-default">
<div class="panel-collapse collapse in">
<div class="panel-body">
<ul class="list-inline">
<li>
<label>銘柄</label>
<div id="comboSymbols"></div>
</li>
</ul>
</div>
</div>
</div>
</div>
<div id="theChart"></div>
<div id="rsChart"></div>
</div>
</body>
</html>
// get list of available data
export function getSymbols() {
return [
{ name: "Box Inc", symbol: "box" },
{ name: "Wix.Com Ltd", symbol: "wix" },
{ name: "Facebook Inc", symbol: "fb" },
{ name: "Google Inc", symbol: "goog" },
{ name: "Twitter Inc", symbol: "twtr" },
{ name: "Zendesk Inc", symbol: "zen" }
];
}
// some stock data from Google Finance
export function getData(symbol) {
switch (symbol) {
case 'box':
return getBoxData();
case 'wix':
return getWixData();
case 'fb':
return getFbData();
case 'twtr':
return getTwtrData();
case 'zen':
return getZenData();
case 'goog':
default:
return getGoogData();
}
}
//
function getBoxData() {
return [
{ "date": "01/23/15", "open": 20.2, "high": 24.73, "low": 20.16, "close": 23.23, "volume": 42593223 },
{ "date": "01/26/15", "open": 23.67, "high": 24.39, "low": 22.5, "close": 22.6, "volume": 8677164 },
{ "date": "01/27/15", "open": 22, "high": 22.47, "low": 21.17, "close": 21.3, "volume": 3272512 },
{ "date": "01/28/15", "open": 21.62, "high": 21.84, "low": 19.6, "close": 19.78, "volume": 5047364 },
{ "date": "01/29/15", "open": 19.9, "high": 19.95, "low": 18.51, "close": 18.8, "volume": 3419482 },
{ "date": "01/30/15", "open": 18.47, "high": 19.48, "low": 18.22, "close": 18.81, "volume": 2266439 },
{ "date": "02/02/15", "open": 19.18, "high": 19.3, "low": 18.01, "close": 18.02, "volume": 2071168 },
{ "date": "02/03/15", "open": 18.22, "high": 18.64, "low": 18.12, "close": 18.24, "volume": 1587435 },
{ "date": "02/04/15", "open": 18.2, "high": 18.35, "low": 17, "close": 17.1, "volume": 2912224 },
{ "date": "02/05/15", "open": 17.3, "high": 17.31, "low": 16.41, "close": 16.66, "volume": 2682187 },
{ "date": "02/06/15", "open": 17.39, "high": 18.88, "low": 17.21, "close": 18.12, "volume": 3929164 },
{ "date": "02/09/15", "open": 18.86, "high": 19.95, "low": 18.45, "close": 19.6, "volume": 3226650 },
{ "date": "02/10/15", "open": 20.5, "high": 21, "low": 19.63, "close": 20.99, "volume": 2804409 },
{ "date": "02/11/15", "open": 20.89, "high": 21, "low": 20.2, "close": 20.96, "volume": 1698365 },
{ "date": "02/12/15", "open": 20.66, "high": 20.85, "low": 19.75, "close": 20.17, "volume": 1370320 },
{ "date": "02/13/15", "open": 20.19, "high": 20.68, "low": 20, "close": 20.18, "volume": 711951 },
{ "date": "02/17/15", "open": 19.5, "high": 20.1, "low": 18.8, "close": 19.05, "volume": 2093602 },
{ "date": "02/18/15", "open": 18.31, "high": 18.5, "low": 17.96, "close": 18, "volume": 1849490 },
{ "date": "02/19/15", "open": 18.33, "high": 19.25, "low": 17.91, "close": 18.96, "volume": 1311518 },
{ "date": "02/20/15", "open": 18.68, "high": 19.3, "low": 18.65, "close": 18.85, "volume": 1001692 },
{ "date": "02/23/15", "open": 18.8, "high": 18.89, "low": 18.11, "close": 18.21, "volume": 670087 },
{ "date": "02/24/15", "open": 18.46, "high": 19, "low": 18.27, "close": 18.83, "volume": 759263 },
{ "date": "02/25/15", "open": 18.83, "high": 19.48, "low": 18.47, "close": 18.67, "volume": 915580 },
{ "date": "02/26/15", "open": 18.64, "high": 19.2, "low": 18.64, "close": 18.94, "volume": 461283 },
{ "date": "02/27/15", "open": 18.8, "high": 19.12, "low": 18.55, "close": 18.66, "volume": 617199 },
{ "date": "03/02/15", "open": 18.66, "high": 19.09, "low": 18.65, "close": 18.79, "volume": 519605 },
{ "date": "03/03/15", "open": 18.79, "high": 19.21, "low": 18.45, "close": 18.59, "volume": 832415 },
{ "date": "03/04/15", "open": 18.64, "high": 19.05, "low": 18.32, "close": 19, "volume": 539688 },
{ "date": "03/05/15", "open": 19.2, "high": 19.2, "low": 18.8, "close": 19.14, "volume": 486149 },
{ "date": "03/06/15", "open": 19.03, "high": 19.1, "low": 18.7, "close": 18.91, "volume": 685659 },
{ "date": "03/09/15", "open": 18.98, "high": 20.15, "low": 18.96, "close": 19.4, "volume": 1321363 },
{ "date": "03/10/15", "open": 19.3, "high": 19.8, "low": 18.85, "close": 19.64, "volume": 615743 },
{ "date": "03/11/15", "open": 20.08, "high": 20.65, "low": 19.24, "close": 20.53, "volume": 2167167 },
{ "date": "03/12/15", "open": 17.17, "high": 18.2, "low": 16.76, "close": 18.2, "volume": 6837638 },
{ "date": "03/13/15", "open": 18.05, "high": 18.05, "low": 17.3, "close": 17.88, "volume": 1715629 },
{ "date": "03/16/15", "open": 17.91, "high": 18, "low": 17.01, "close": 17.13, "volume": 1321313 },
{ "date": "03/17/15", "open": 17.28, "high": 17.37, "low": 16.6, "close": 17.12, "volume": 1272242 },
{ "date": "03/18/15", "open": 17.1, "high": 17.27, "low": 16.91, "close": 17.01, "volume": 530063 },
{ "date": "03/19/15", "open": 17, "high": 17.28, "low": 17, "close": 17.06, "volume": 536427 },
{ "date": "03/20/15", "open": 17.13, "high": 17.24, "low": 16.88, "close": 17.21, "volume": 1320237 },
{ "date": "03/23/15", "open": 17.21, "high": 17.23, "low": 17.01, "close": 17.11, "volume": 509798 },
{ "date": "03/24/15", "open": 17.02, "high": 17.18, "low": 16.82, "close": 17, "volume": 962149 },
{ "date": "03/25/15", "open": 16.92, "high": 16.99, "low": 16.82, "close": 16.97, "volume": 565673 },
{ "date": "03/26/15", "open": 16.83, "high": 17.56, "low": 16.83, "close": 17.54, "volume": 884523 },
{ "date": "03/27/15", "open": 17.58, "high": 18.3, "low": 17.11, "close": 18.3, "volume": 705626 },
{ "date": "03/30/15", "open": 18.5, "high": 19.4, "low": 18.4, "close": 19.05, "volume": 1151620 },
{ "date": "03/31/15", "open": 19.08, "high": 20.58, "low": 18.4, "close": 19.75, "volume": 2020679 },
{ "date": "04/01/15", "open": 19.69, "high": 19.69, "low": 18.55, "close": 18.65, "volume": 961078 },
{ "date": "04/02/15", "open": 18.56, "high": 18.66, "low": 17.85, "close": 17.9, "volume": 884233 },
{ "date": "04/06/15", "open": 17.78, "high": 17.94, "low": 17.51, "close": 17.66, "volume": 605252 },
{ "date": "04/07/15", "open": 17.62, "high": 17.9, "low": 17.53, "close": 17.61, "volume": 591988 },
{ "date": "04/08/15", "open": 17.64, "high": 17.85, "low": 17.32, "close": 17.36, "volume": 618855 },
{ "date": "04/09/15", "open": 17.33, "high": 17.54, "low": 17.1, "close": 17.1, "volume": 761855 },
{ "date": "04/10/15", "open": 17.08, "high": 17.36, "low": 17, "close": 17.05, "volume": 568373 },
{ "date": "04/13/15", "open": 17.24, "high": 17.26, "low": 16.81, "close": 17.1, "volume": 667142 },
{ "date": "04/14/15", "open": 17.1, "high": 17.89, "low": 17.02, "close": 17.52, "volume": 870138 },
{ "date": "04/15/15", "open": 17.6, "high": 17.99, "low": 17.5, "close": 17.69, "volume": 530456 },
{ "date": "04/16/15", "open": 17.95, "high": 18, "low": 17.6, "close": 17.82, "volume": 548730 },
{ "date": "04/17/15", "open": 17.75, "high": 17.79, "low": 17.5, "close": 17.79, "volume": 446373 },
{ "date": "04/20/15", "open": 17.63, "high": 17.98, "low": 17.52, "close": 17.93, "volume": 487017 },
{ "date": "04/21/15", "open": 17.96, "high": 17.98, "low": 17.71, "close": 17.92, "volume": 320302 },
{ "date": "04/22/15", "open": 17.88, "high": 18.33, "low": 17.57, "close": 18.29, "volume": 644812 },
{ "date": "04/23/15", "open": 18.29, "high": 18.61, "low": 18.18, "close": 18.28, "volume": 563879 },
{ "date": "04/24/15", "open": 18.5, "high": 18.5, "low": 17.61, "close": 17.75, "volume": 650762 },
{ "date": "04/27/15", "open": 17.97, "high": 18.05, "low": 17.45, "close": 17.57, "volume": 437294 },
{ "date": "04/28/15", "open": 17.65, "high": 17.79, "low": 17.39, "close": 17.5, "volume": 224519 },
{ "date": "04/29/15", "open": 17.68, "high": 17.68, "low": 17.1, "close": 17.21, "volume": 495706 },
{ "date": "04/30/15", "open": 17.22, "high": 17.3, "low": 17, "close": 17.11, "volume": 391040 },
{ "date": "05/01/15", "open": 17.11, "high": 17.55, "low": 16.85, "close": 17.5, "volume": 563075 },
{ "date": "05/04/15", "open": 17.56, "high": 17.85, "low": 17.3, "close": 17.4, "volume": 253138 },
{ "date": "05/05/15", "open": 17.68, "high": 17.68, "low": 17.09, "close": 17.43, "volume": 290935 },
{ "date": "05/06/15", "open": 17.48, "high": 17.48, "low": 17, "close": 17.04, "volume": 313662 },
{ "date": "05/07/15", "open": 17.05, "high": 17.19, "low": 16.92, "close": 17.04, "volume": 360284 },
{ "date": "05/08/15", "open": 17.13, "high": 17.21, "low": 16.91, "close": 17.1, "volume": 297653 },
{ "date": "05/11/15", "open": 17.16, "high": 17.44, "low": 17.13, "close": 17.31, "volume": 268504 },
{ "date": "05/12/15", "open": 17.28, "high": 17.44, "low": 16.99, "close": 17.24, "volume": 376961 },
{ "date": "05/13/15", "open": 17.24, "high": 17.3, "low": 17.06, "close": 17.2, "volume": 244617 },
{ "date": "05/14/15", "open": 17.24, "high": 17.25, "low": 17.02, "close": 17.08, "volume": 252526 },
{ "date": "05/15/15", "open": 17.06, "high": 17.16, "low": 16.95, "close": 16.95, "volume": 274783 },
{ "date": "05/18/15", "open": 16.95, "high": 17.01, "low": 16.76, "close": 16.87, "volume": 418513 },
{ "date": "05/19/15", "open": 16.93, "high": 16.94, "low": 16.6, "close": 16.83, "volume": 367660 },
{ "date": "05/20/15", "open": 16.8, "high": 16.9, "low": 16.65, "close": 16.86, "volume": 297914 },
{ "date": "05/21/15", "open": 16.9, "high": 17.08, "low": 16.79, "close": 16.88, "volume": 229346 },
{ "date": "05/22/15", "open": 16.9, "high": 17.05, "low": 16.85, "close": 17, "volume": 253279 },
{ "date": "05/26/15", "open": 17.03, "high": 17.08, "low": 16.86, "close": 17.01, "volume": 212640 },
{ "date": "05/27/15", "open": 17.01, "high": 17.99, "low": 16.87, "close": 17.75, "volume": 857109 },
{ "date": "05/28/15", "open": 17.77, "high": 17.77, "low": 17.44, "close": 17.62, "volume": 338482 }
];
}
//
function getWixData() {
return [
{ "date": "11/06/13", "open": 18.5, "high": 18.9, "low": 16.19, "close": 16.31, "volume": 11105201 },
{ "date": "11/07/13", "open": 16.64, "high": 16.86, "low": 16.45, "close": 16.56, "volume": 587420 },
{ "date": "11/08/13", "open": 16.59, "high": 18.09, "low": 16.58, "close": 17.3, "volume": 526734 },
{ "date": "11/11/13", "open": 17.68, "high": 18.77, "low": 17.4, "close": 17.94, "volume": 437292 },
{ "date": "11/12/13", "open": 18.77, "high": 18.77, "low": 17.4, "close": 17.55, "volume": 155216 },
{ "date": "11/13/13", "open": 17.48, "high": 17.5, "low": 16.75, "close": 17.27, "volume": 365219 },
{ "date": "11/14/13", "open": 17.5, "high": 17.5, "low": 17.01, "close": 17.34, "volume": 64411 },
{ "date": "11/15/13", "open": 17.56, "high": 17.8, "low": 17.26, "close": 17.66, "volume": 126867 },
{ "date": "11/18/13", "open": 18, "high": 18.88, "low": 17.9, "close": 18.74, "volume": 226280 },
{ "date": "11/19/13", "open": 18.21, "high": 18.89, "low": 17.9, "close": 18.11, "volume": 114938 },
{ "date": "11/20/13", "open": 18, "high": 18.5, "low": 17.5, "close": 18.41, "volume": 84352 },
{ "date": "11/21/13", "open": 18.4, "high": 18.41, "low": 18, "close": 18.3, "volume": 99091 },
{ "date": "11/22/13", "open": 18.3, "high": 18.3, "low": 18.09, "close": 18.17, "volume": 19674 },
{ "date": "11/25/13", "open": 18.4, "high": 18.4, "low": 18.2, "close": 18.3, "volume": 34533 },
{ "date": "11/26/13", "open": 18, "high": 18.32, "low": 18, "close": 18.21, "volume": 70007 },
{ "date": "11/27/13", "open": 18.26, "high": 20, "low": 18.26, "close": 19.53, "volume": 442289 },
{ "date": "11/29/13", "open": 19.34, "high": 20.53, "low": 19.34, "close": 20.5, "volume": 111113 },
{ "date": "12/02/13", "open": 20.9, "high": 22.99, "low": 20.78, "close": 22.94, "volume": 336001 },
{ "date": "12/03/13", "open": 23.5, "high": 23.5, "low": 21.73, "close": 22.07, "volume": 240965 },
{ "date": "12/04/13", "open": 21.75, "high": 22.45, "low": 20.71, "close": 21.03, "volume": 163560 },
{ "date": "12/05/13", "open": 22.41, "high": 22.79, "low": 20.5, "close": 21.93, "volume": 169120 },
{ "date": "12/06/13", "open": 22.99, "high": 24.18, "low": 22, "close": 23.89, "volume": 238701 },
{ "date": "12/09/13", "open": 23.5, "high": 25.49, "low": 23, "close": 24.64, "volume": 518930 },
{ "date": "12/10/13", "open": 24.75, "high": 25.54, "low": 24.33, "close": 25.19, "volume": 224744 },
{ "date": "12/11/13", "open": 25.69, "high": 26.49, "low": 24.69, "close": 24.99, "volume": 245853 },
{ "date": "12/12/13", "open": 25, "high": 25.4, "low": 23.91, "close": 23.96, "volume": 282852 },
{ "date": "12/13/13", "open": 23.94, "high": 24.64, "low": 22, "close": 24.23, "volume": 279959 },
{ "date": "12/16/13", "open": 25.49, "high": 26, "low": 24.94, "close": 25.91, "volume": 426792 },
{ "date": "12/17/13", "open": 26, "high": 28.38, "low": 25.51, "close": 27.62, "volume": 507925 },
{ "date": "12/18/13", "open": 27.84, "high": 28.37, "low": 26.52, "close": 27.92, "volume": 251998 },
{ "date": "12/19/13", "open": 28, "high": 28.32, "low": 26.6, "close": 26.87, "volume": 188565 },
{ "date": "12/20/13", "open": 26.79, "high": 28, "low": 24.25, "close": 27.96, "volume": 1600853 },
{ "date": "12/23/13", "open": 27.85, "high": 28.8, "low": 27.25, "close": 27.74, "volume": 217295 },
{ "date": "12/24/13", "open": 27.85, "high": 28.49, "low": 26.5, "close": 27.82, "volume": 96160 },
{ "date": "12/26/13", "open": 28.34, "high": 28.89, "low": 27.5, "close": 28.49, "volume": 159682 },
{ "date": "12/27/13", "open": 28.36, "high": 28.85, "low": 27.51, "close": 28.16, "volume": 102349 },
{ "date": "12/30/13", "open": 28.16, "high": 28.17, "low": 27.15, "close": 27.77, "volume": 140173 },
{ "date": "12/31/13", "open": 27.69, "high": 27.99, "low": 26.55, "close": 26.85, "volume": 138674 },
{ "date": "01/02/14", "open": 26.58, "high": 26.58, "low": 25.03, "close": 25.78, "volume": 156403 },
{ "date": "01/03/14", "open": 25.89, "high": 26.52, "low": 24.75, "close": 25.03, "volume": 144402 },
{ "date": "01/06/14", "open": 25.1, "high": 25.5, "low": 24, "close": 24.43, "volume": 111133 },
{ "date": "01/07/14", "open": 24.95, "high": 25.5, "low": 24, "close": 24.05, "volume": 108310 },
{ "date": "01/08/14", "open": 24.24, "high": 24.4, "low": 23.71, "close": 24.3, "volume": 388158 },
{ "date": "01/09/14", "open": 24.32, "high": 26.5, "low": 24.32, "close": 26.06, "volume": 424346 },
{ "date": "01/10/14", "open": 26.39, "high": 26.5, "low": 25.8, "close": 26.45, "volume": 81220 },
{ "date": "01/13/14", "open": 26.26, "high": 26.9, "low": 26.01, "close": 26.89, "volume": 131375 },
{ "date": "01/14/14", "open": 26.75, "high": 27.45, "low": 26.69, "close": 27.39, "volume": 128169 },
{ "date": "01/15/14", "open": 27.35, "high": 27.45, "low": 26.59, "close": 27.43, "volume": 128190 },
{ "date": "01/16/14", "open": 27.43, "high": 27.9, "low": 27.33, "close": 27.58, "volume": 95591 },
{ "date": "01/17/14", "open": 27.67, "high": 28.49, "low": 27.2, "close": 28.45, "volume": 103017 },
{ "date": "01/21/14", "open": 28.45, "high": 28.85, "low": 27.21, "close": 28.85, "volume": 106437 },
{ "date": "01/22/14", "open": 28.85, "high": 30.25, "low": 28.7, "close": 29.5, "volume": 217677 },
{ "date": "01/23/14", "open": 29.5, "high": 30.25, "low": 28.62, "close": 30.07, "volume": 94797 },
{ "date": "01/24/14", "open": 29.7, "high": 30.1, "low": 27.4, "close": 28.33, "volume": 180709 },
{ "date": "01/27/14", "open": 27.79, "high": 28, "low": 26.8, "close": 27.09, "volume": 90884 },
{ "date": "01/28/14", "open": 27, "high": 28, "low": 26.96, "close": 27.55, "volume": 103401 },
{ "date": "01/29/14", "open": 27.63, "high": 27.63, "low": 26.85, "close": 26.99, "volume": 74303 },
{ "date": "01/30/14", "open": 27.17, "high": 28.5, "low": 27.17, "close": 27.91, "volume": 66810 },
{ "date": "01/31/14", "open": 27.53, "high": 29.15, "low": 27.03, "close": 28.66, "volume": 76894 },
{ "date": "02/03/14", "open": 29, "high": 29, "low": 25.61, "close": 27.01, "volume": 161131 },
{ "date": "02/04/14", "open": 27.04, "high": 27.93, "low": 26.11, "close": 26.22, "volume": 57871 },
{ "date": "02/05/14", "open": 26.46, "high": 26.46, "low": 25.12, "close": 25.29, "volume": 119028 },
{ "date": "02/06/14", "open": 25.49, "high": 25.85, "low": 25.21, "close": 25.58, "volume": 83396 },
{ "date": "02/07/14", "open": 25.77, "high": 29.49, "low": 25.77, "close": 28.14, "volume": 263961 },
{ "date": "02/10/14", "open": 28.3, "high": 29.25, "low": 27.64, "close": 28.51, "volume": 74662 },
{ "date": "02/11/14", "open": 28.6, "high": 29.88, "low": 28.21, "close": 29.77, "volume": 150309 },
{ "date": "02/12/14", "open": 29.62, "high": 31.4, "low": 28.87, "close": 29.81, "volume": 550625 },
{ "date": "02/13/14", "open": 29.95, "high": 30.8, "low": 29.36, "close": 29.45, "volume": 220821 },
{ "date": "02/14/14", "open": 29.33, "high": 29.84, "low": 28.82, "close": 29.04, "volume": 78844 },
{ "date": "02/18/14", "open": 28.85, "high": 28.99, "low": 27.57, "close": 28.28, "volume": 106536 },
{ "date": "02/19/14", "open": 28.05, "high": 28.6, "low": 27.15, "close": 27.94, "volume": 118089 },
{ "date": "02/20/14", "open": 28, "high": 29.83, "low": 28, "close": 28.98, "volume": 128121 },
{ "date": "02/21/14", "open": 29, "high": 29.92, "low": 28.7, "close": 29.35, "volume": 84849 },
{ "date": "02/24/14", "open": 29.37, "high": 29.75, "low": 29.05, "close": 29.12, "volume": 60777 },
{ "date": "02/25/14", "open": 29.27, "high": 32.69, "low": 29.22, "close": 31.23, "volume": 250539 },
{ "date": "02/26/14", "open": 31.22, "high": 32.4, "low": 30.6, "close": 31.21, "volume": 108120 },
{ "date": "02/27/14", "open": 31.8, "high": 31.9, "low": 31.06, "close": 31.32, "volume": 129531 },
{ "date": "02/28/14", "open": 31.44, "high": 32.37, "low": 30.11, "close": 30.9, "volume": 263854 },
{ "date": "03/03/14", "open": 30.24, "high": 30.62, "low": 29.02, "close": 29.89, "volume": 137749 },
{ "date": "03/04/14", "open": 30.09, "high": 31.12, "low": 29.79, "close": 30.34, "volume": 104647 },
{ "date": "03/05/14", "open": 30.4, "high": 30.4, "low": 29.02, "close": 29.22, "volume": 133658 },
{ "date": "03/06/14", "open": 29, "high": 29.77, "low": 28.8, "close": 29.65, "volume": 55410 },
{ "date": "03/07/14", "open": 29.68, "high": 29.92, "low": 27.18, "close": 28.16, "volume": 356856 },
{ "date": "03/10/14", "open": 28.2, "high": 28.21, "low": 26.41, "close": 26.87, "volume": 193624 },
{ "date": "03/11/14", "open": 26.85, "high": 27.92, "low": 26.26, "close": 26.55, "volume": 113446 },
{ "date": "03/12/14", "open": 26.44, "high": 27.36, "low": 25.5, "close": 27.35, "volume": 78734 },
{ "date": "03/13/14", "open": 27.73, "high": 27.78, "low": 26.09, "close": 26.35, "volume": 125449 },
{ "date": "03/14/14", "open": 26.04, "high": 26.7, "low": 25.66, "close": 26.4, "volume": 62991 },
{ "date": "03/17/14", "open": 26.81, "high": 27.89, "low": 26.01, "close": 26.78, "volume": 95315 },
{ "date": "03/18/14", "open": 26.96, "high": 27.39, "low": 26.15, "close": 26.8, "volume": 109252 },
{ "date": "03/19/14", "open": 26.78, "high": 27.28, "low": 26.24, "close": 26.63, "volume": 105361 },
{ "date": "03/20/14", "open": 26.49, "high": 27.01, "low": 25.72, "close": 26.56, "volume": 98052 },
{ "date": "03/21/14", "open": 26.56, "high": 26.9, "low": 25.32, "close": 25.68, "volume": 194235 },
{ "date": "03/24/14", "open": 25.68, "high": 25.9, "low": 22.71, "close": 23.21, "volume": 331382 },
{ "date": "03/25/14", "open": 23.45, "high": 23.78, "low": 23.21, "close": 23.5, "volume": 210807 },
{ "date": "03/26/14", "open": 23.62, "high": 23.68, "low": 22.21, "close": 22.41, "volume": 157346 },
{ "date": "03/27/14", "open": 22.45, "high": 22.45, "low": 19.91, "close": 20.2, "volume": 430776 },
{ "date": "03/28/14", "open": 20.3, "high": 21.47, "low": 20, "close": 21.02, "volume": 198406 },
{ "date": "03/31/14", "open": 22.66, "high": 23.9, "low": 21.85, "close": 22.97, "volume": 321443 },
{ "date": "04/01/14", "open": 23.49, "high": 23.83, "low": 22.33, "close": 22.61, "volume": 204311 },
{ "date": "04/02/14", "open": 23.07, "high": 23.07, "low": 21.95, "close": 22.5, "volume": 131320 },
{ "date": "04/03/14", "open": 22.57, "high": 22.82, "low": 21.28, "close": 22.79, "volume": 290800 },
{ "date": "04/04/14", "open": 22.65, "high": 23.13, "low": 21.3, "close": 21.44, "volume": 244324 },
{ "date": "04/07/14", "open": 21.5, "high": 21.5, "low": 20.56, "close": 21.01, "volume": 109528 },
{ "date": "04/08/14", "open": 20.74, "high": 21.68, "low": 20.74, "close": 21.1, "volume": 148233 },
{ "date": "04/09/14", "open": 21.27, "high": 23.11, "low": 21, "close": 22.75, "volume": 252765 },
{ "date": "04/10/14", "open": 22.29, "high": 23, "low": 22, "close": 22.55, "volume": 355532 },
{ "date": "04/11/14", "open": 22.36, "high": 22.68, "low": 21, "close": 21.37, "volume": 284443 },
{ "date": "04/14/14", "open": 21.69, "high": 21.72, "low": 20.52, "close": 21, "volume": 200849 },
{ "date": "04/15/14", "open": 21.17, "high": 21.29, "low": 20.35, "close": 21.21, "volume": 256617 },
{ "date": "04/16/14", "open": 21.32, "high": 21.44, "low": 20.53, "close": 21.25, "volume": 132677 },
{ "date": "04/17/14", "open": 21.25, "high": 21.82, "low": 21.1, "close": 21.45, "volume": 111447 },
{ "date": "04/21/14", "open": 21.51, "high": 21.74, "low": 20.67, "close": 21.29, "volume": 217205 },
{ "date": "04/22/14", "open": 21.39, "high": 22.26, "low": 21.05, "close": 22, "volume": 141482 },
{ "date": "04/23/14", "open": 22.06, "high": 22.06, "low": 21.4, "close": 21.82, "volume": 70309 },
{ "date": "04/24/14", "open": 22.03, "high": 22.1, "low": 20.96, "close": 21.15, "volume": 237254 },
{ "date": "04/25/14", "open": 21.04, "high": 21.74, "low": 20.5, "close": 20.52, "volume": 183053 },
{ "date": "04/28/14", "open": 20.65, "high": 21.41, "low": 19, "close": 19.94, "volume": 297607 },
{ "date": "04/29/14", "open": 20.09, "high": 20.09, "low": 19.25, "close": 19.88, "volume": 131825 },
{ "date": "04/30/14", "open": 19.89, "high": 20.72, "low": 19.47, "close": 20.49, "volume": 577529 },
{ "date": "05/01/14", "open": 20.5, "high": 21.25, "low": 20, "close": 20.24, "volume": 71841 },
{ "date": "05/02/14", "open": 20.23, "high": 20.34, "low": 19.83, "close": 19.91, "volume": 116455 },
{ "date": "05/05/14", "open": 19.78, "high": 20.08, "low": 19.61, "close": 19.84, "volume": 123619 },
{ "date": "05/06/14", "open": 19.65, "high": 19.87, "low": 19.2, "close": 19.26, "volume": 183094 },
{ "date": "05/07/14", "open": 19.27, "high": 19.27, "low": 17.94, "close": 18.44, "volume": 606257 },
{ "date": "05/08/14", "open": 18.48, "high": 19.3, "low": 17.08, "close": 17.24, "volume": 384390 },
{ "date": "05/09/14", "open": 17.19, "high": 17.33, "low": 16.22, "close": 16.52, "volume": 304586 },
{ "date": "05/12/14", "open": 17.69, "high": 17.85, "low": 16.9, "close": 17.43, "volume": 341113 },
{ "date": "05/13/14", "open": 18.99, "high": 19.2, "low": 16.5, "close": 16.84, "volume": 578694 },
{ "date": "05/14/14", "open": 16.9, "high": 17.29, "low": 16.22, "close": 16.22, "volume": 275709 },
{ "date": "05/15/14", "open": 16.2, "high": 16.38, "low": 14.7, "close": 14.76, "volume": 367981 },
{ "date": "05/16/14", "open": 14.7, "high": 15.44, "low": 14.28, "close": 15.43, "volume": 284020 },
{ "date": "05/19/14", "open": 16.19, "high": 16.19, "low": 15.7, "close": 15.95, "volume": 267386 },
{ "date": "05/20/14", "open": 16.17, "high": 16.17, "low": 15.46, "close": 15.62, "volume": 228714 },
{ "date": "05/21/14", "open": 15.64, "high": 15.92, "low": 15.33, "close": 15.57, "volume": 148312 },
{ "date": "05/22/14", "open": 15.68, "high": 16.18, "low": 15.38, "close": 15.93, "volume": 260426 },
{ "date": "05/23/14", "open": 15.8, "high": 16.14, "low": 15.24, "close": 15.43, "volume": 289826 },
{ "date": "05/27/14", "open": 15.98, "high": 17.09, "low": 15.67, "close": 16.65, "volume": 577600 },
{ "date": "05/28/14", "open": 16.5, "high": 17.87, "low": 16.5, "close": 17.84, "volume": 153876 },
{ "date": "05/29/14", "open": 17.86, "high": 18, "low": 17.25, "close": 17.88, "volume": 182567 },
{ "date": "05/30/14", "open": 17.93, "high": 18.17, "low": 17.27, "close": 17.86, "volume": 148736 },
{ "date": "06/02/14", "open": 17.74, "high": 18.09, "low": 16.75, "close": 17.7, "volume": 129605 },
{ "date": "06/03/14", "open": 17.4, "high": 17.41, "low": 16.28, "close": 16.59, "volume": 326945 },
{ "date": "06/04/14", "open": 16.39, "high": 16.94, "low": 16.18, "close": 16.55, "volume": 136243 },
{ "date": "06/05/14", "open": 16.59, "high": 16.78, "low": 16.2, "close": 16.7, "volume": 168001 },
{ "date": "06/06/14", "open": 16.75, "high": 17.23, "low": 16.48, "close": 17.01, "volume": 152675 },
{ "date": "06/09/14", "open": 16.98, "high": 17.59, "low": 16.84, "close": 17.49, "volume": 161093 },
{ "date": "06/10/14", "open": 17.46, "high": 18.26, "low": 16.99, "close": 18.03, "volume": 133814 },
{ "date": "06/11/14", "open": 17.82, "high": 18.06, "low": 17.63, "close": 17.83, "volume": 104949 },
{ "date": "06/12/14", "open": 17.71, "high": 18.05, "low": 17.54, "close": 17.76, "volume": 129277 },
{ "date": "06/13/14", "open": 17.86, "high": 18.08, "low": 17.41, "close": 17.93, "volume": 107986 },
{ "date": "06/16/14", "open": 17.84, "high": 18.1, "low": 17.43, "close": 17.59, "volume": 143825 },
{ "date": "06/17/14", "open": 17.51, "high": 18, "low": 17.5, "close": 17.63, "volume": 92555 },
{ "date": "06/18/14", "open": 17.56, "high": 17.94, "low": 17.5, "close": 17.76, "volume": 80289 },
{ "date": "06/19/14", "open": 17.79, "high": 17.97, "low": 17.34, "close": 17.62, "volume": 79895 },
{ "date": "06/20/14", "open": 17.59, "high": 17.7, "low": 17, "close": 17.54, "volume": 197264 },
{ "date": "06/23/14", "open": 17.62, "high": 17.83, "low": 16.89, "close": 17.77, "volume": 165938 },
{ "date": "06/24/14", "open": 18.65, "high": 20.31, "low": 18.5, "close": 20.04, "volume": 1078852 },
{ "date": "06/25/14", "open": 19.79, "high": 20.5, "low": 19.22, "close": 20.06, "volume": 423536 },
{ "date": "06/26/14", "open": 20.15, "high": 20.74, "low": 19.6, "close": 20.05, "volume": 207350 },
{ "date": "06/27/14", "open": 19.99, "high": 20.49, "low": 19.8, "close": 19.99, "volume": 877981 },
{ "date": "06/30/14", "open": 20, "high": 20.89, "low": 19.78, "close": 19.84, "volume": 220310 },
{ "date": "07/01/14", "open": 20, "high": 20.5, "low": 20, "close": 20.23, "volume": 104365 },
{ "date": "07/02/14", "open": 20.14, "high": 20.47, "low": 19.81, "close": 19.91, "volume": 74908 },
{ "date": "07/03/14", "open": 20.12, "high": 20.2, "low": 19.81, "close": 20.09, "volume": 48639 },
{ "date": "07/07/14", "open": 20.01, "high": 20.22, "low": 19.91, "close": 20, "volume": 107059 },
{ "date": "07/08/14", "open": 20, "high": 20, "low": 18.75, "close": 19.31, "volume": 143626 },
{ "date": "07/09/14", "open": 19.42, "high": 20, "low": 19.18, "close": 19.93, "volume": 110652 },
{ "date": "07/10/14", "open": 19.37, "high": 19.74, "low": 19.03, "close": 19.17, "volume": 97543 },
{ "date": "07/11/14", "open": 19.1, "high": 20.02, "low": 19.01, "close": 19.1, "volume": 48393 },
{ "date": "07/14/14", "open": 19.44, "high": 19.83, "low": 19.04, "close": 19.24, "volume": 61288 },
{ "date": "07/15/14", "open": 19.3, "high": 19.3, "low": 17.91, "close": 18.33, "volume": 172019 },
{ "date": "07/16/14", "open": 18.51, "high": 18.56, "low": 17.91, "close": 18.07, "volume": 115909 },
{ "date": "07/17/14", "open": 17.87, "high": 18.29, "low": 17.75, "close": 17.92, "volume": 143532 },
{ "date": "07/18/14", "open": 17.86, "high": 18.24, "low": 17.6, "close": 17.83, "volume": 87613 },
{ "date": "07/21/14", "open": 17.62, "high": 17.7, "low": 17.31, "close": 17.36, "volume": 131934 },
{ "date": "07/22/14", "open": 17.51, "high": 18.29, "low": 17.5, "close": 17.92, "volume": 116790 },
{ "date": "07/23/14", "open": 18.07, "high": 18.14, "low": 17.53, "close": 17.7, "volume": 66292 },
{ "date": "07/24/14", "open": 17.77, "high": 18.01, "low": 17.65, "close": 17.76, "volume": 43787 },
{ "date": "07/25/14", "open": 17.54, "high": 17.91, "low": 17.39, "close": 17.63, "volume": 83176 },
{ "date": "07/28/14", "open": 17.6, "high": 17.64, "low": 17, "close": 17.19, "volume": 67902 },
{ "date": "07/29/14", "open": 17.25, "high": 17.96, "low": 17.08, "close": 17.75, "volume": 103817 },
{ "date": "07/30/14", "open": 17.94, "high": 18.25, "low": 17.34, "close": 17.47, "volume": 64868 },
{ "date": "07/31/14", "open": 17.25, "high": 17.25, "low": 16.72, "close": 16.95, "volume": 79468 },
{ "date": "08/01/14", "open": 16.93, "high": 17.15, "low": 16, "close": 16.15, "volume": 122336 },
{ "date": "08/04/14", "open": 16.31, "high": 16.7, "low": 16.01, "close": 16.33, "volume": 81463 },
{ "date": "08/05/14", "open": 16.25, "high": 17.56, "low": 16.25, "close": 17.36, "volume": 132780 },
{ "date": "08/06/14", "open": 18.11, "high": 18.35, "low": 17.11, "close": 17.62, "volume": 249995 },
{ "date": "08/07/14", "open": 17.81, "high": 17.81, "low": 16.13, "close": 16.78, "volume": 472620 },
{ "date": "08/08/14", "open": 16.74, "high": 16.79, "low": 16.2, "close": 16.52, "volume": 90955 },
{ "date": "08/11/14", "open": 16.72, "high": 16.8, "low": 16.32, "close": 16.5, "volume": 132107 },
{ "date": "08/12/14", "open": 16.48, "high": 16.6, "low": 16.01, "close": 16.2, "volume": 95113 },
{ "date": "08/13/14", "open": 16.2, "high": 16.87, "low": 15.6, "close": 16.79, "volume": 254341 },
{ "date": "08/14/14", "open": 16.89, "high": 16.89, "low": 16.51, "close": 16.71, "volume": 127543 },
{ "date": "08/15/14", "open": 16.79, "high": 16.88, "low": 16.34, "close": 16.74, "volume": 103068 },
{ "date": "08/18/14", "open": 16.8, "high": 17.69, "low": 16.54, "close": 17.49, "volume": 264590 },
{ "date": "08/19/14", "open": 17.62, "high": 17.76, "low": 17.2, "close": 17.45, "volume": 185480 },
{ "date": "08/20/14", "open": 17.31, "high": 17.31, "low": 16.89, "close": 16.9, "volume": 94398 },
{ "date": "08/21/14", "open": 16.95, "high": 17.7, "low": 16.73, "close": 17.6, "volume": 157443 },
{ "date": "08/22/14", "open": 17.6, "high": 17.64, "low": 16.65, "close": 16.77, "volume": 131893 },
{ "date": "08/25/14", "open": 16.9, "high": 17.29, "low": 16.8, "close": 16.92, "volume": 88664 },
{ "date": "08/26/14", "open": 16.85, "high": 16.9, "low": 16.69, "close": 16.74, "volume": 135895 },
{ "date": "08/27/14", "open": 16.85, "high": 16.94, "low": 16.44, "close": 16.5, "volume": 82750 },
{ "date": "08/28/14", "open": 16.35, "high": 16.66, "low": 16.1, "close": 16.23, "volume": 118161 },
{ "date": "08/29/14", "open": 16.29, "high": 17.02, "low": 16.14, "close": 16.46, "volume": 264084 },
{ "date": "09/02/14", "open": 16.49, "high": 16.83, "low": 16.33, "close": 16.63, "volume": 171126 },
{ "date": "09/03/14", "open": 17, "high": 17, "low": 16.57, "close": 16.7, "volume": 101821 },
{ "date": "09/04/14", "open": 16.75, "high": 18, "low": 16.43, "close": 16.56, "volume": 108223 },
{ "date": "09/05/14", "open": 16.45, "high": 16.65, "low": 16.16, "close": 16.2, "volume": 109879 },
{ "date": "09/08/14", "open": 16.75, "high": 16.96, "low": 16.19, "close": 16.89, "volume": 124127 },
{ "date": "09/09/14", "open": 17, "high": 17.05, "low": 16.52, "close": 16.87, "volume": 103093 },
{ "date": "09/10/14", "open": 16.9, "high": 16.9, "low": 16.41, "close": 16.84, "volume": 55125 },
{ "date": "09/11/14", "open": 16.73, "high": 17.85, "low": 16.4, "close": 17.82, "volume": 379623 },
{ "date": "09/12/14", "open": 17.65, "high": 18.24, "low": 17.4, "close": 17.98, "volume": 256669 },
{ "date": "09/15/14", "open": 17.93, "high": 17.93, "low": 17.2, "close": 17.5, "volume": 166315 },
{ "date": "09/16/14", "open": 17.4, "high": 17.7, "low": 17.2, "close": 17.62, "volume": 119389 },
{ "date": "09/17/14", "open": 17.6, "high": 17.95, "low": 17.37, "close": 17.68, "volume": 108033 },
{ "date": "09/18/14", "open": 17.71, "high": 17.9, "low": 17.43, "close": 17.54, "volume": 48156 },
{ "date": "09/19/14", "open": 17.58, "high": 17.85, "low": 17.32, "close": 17.44, "volume": 107831 },
{ "date": "09/22/14", "open": 17.35, "high": 17.35, "low": 16.45, "close": 16.61, "volume": 133951 },
{ "date": "09/23/14", "open": 16.47, "high": 16.85, "low": 16.47, "close": 16.55, "volume": 68760 },
{ "date": "09/24/14", "open": 16.67, "high": 16.83, "low": 16.46, "close": 16.54, "volume": 51990 },
{ "date": "09/25/14", "open": 16.53, "high": 16.64, "low": 16.12, "close": 16.13, "volume": 69761 },
{ "date": "09/26/14", "open": 16.16, "high": 16.44, "low": 15.91, "close": 16.07, "volume": 94895 },
{ "date": "09/29/14", "open": 15.94, "high": 16.89, "low": 15.94, "close": 16.76, "volume": 101607 },
{ "date": "09/30/14", "open": 16.82, "high": 16.95, "low": 16.19, "close": 16.25, "volume": 104059 },
{ "date": "10/01/14", "open": 16.24, "high": 16.82, "low": 16.03, "close": 16.68, "volume": 102605 },
{ "date": "10/02/14", "open": 16.63, "high": 16.95, "low": 16.58, "close": 16.83, "volume": 67763 },
{ "date": "10/03/14", "open": 17.03, "high": 18.33, "low": 17.03, "close": 17.83, "volume": 248655 },
{ "date": "10/06/14", "open": 17.93, "high": 17.98, "low": 17.01, "close": 17.5, "volume": 91877 },
{ "date": "10/07/14", "open": 17.4, "high": 17.4, "low": 16.77, "close": 16.8, "volume": 92203 },
{ "date": "10/08/14", "open": 16.85, "high": 17.45, "low": 16.54, "close": 17.41, "volume": 71571 },
{ "date": "10/09/14", "open": 17.41, "high": 17.45, "low": 16.8, "close": 16.83, "volume": 65891 },
{ "date": "10/10/14", "open": 16.71, "high": 17.32, "low": 16.45, "close": 16.52, "volume": 64125 },
{ "date": "10/13/14", "open": 16.53, "high": 17.3, "low": 16.3, "close": 16.5, "volume": 93939 },
{ "date": "10/14/14", "open": 16.46, "high": 16.99, "low": 16.23, "close": 16.48, "volume": 142207 },
{ "date": "10/15/14", "open": 16.2, "high": 16.95, "low": 16.2, "close": 16.64, "volume": 98451 },
{ "date": "10/16/14", "open": 16.71, "high": 17.82, "low": 16.68, "close": 17.78, "volume": 175358 },
{ "date": "10/17/14", "open": 17.95, "high": 17.95, "low": 17.1, "close": 17.22, "volume": 90608 },
{ "date": "10/20/14", "open": 17.02, "high": 17.57, "low": 17.02, "close": 17.15, "volume": 121580 },
{ "date": "10/21/14", "open": 17.3, "high": 17.66, "low": 17, "close": 17.38, "volume": 119594 },
{ "date": "10/22/14", "open": 17.35, "high": 17.38, "low": 16.76, "close": 16.84, "volume": 130759 },
{ "date": "10/23/14", "open": 16.83, "high": 17.61, "low": 16.36, "close": 16.49, "volume": 129288 },
{ "date": "10/24/14", "open": 16.44, "high": 16.53, "low": 16.2, "close": 16.27, "volume": 103071 },
{ "date": "10/27/14", "open": 16.3, "high": 16.34, "low": 16.08, "close": 16.19, "volume": 222520 },
{ "date": "10/28/14", "open": 16.54, "high": 16.64, "low": 16, "close": 16.62, "volume": 316063 },
{ "date": "10/29/14", "open": 16.56, "high": 16.97, "low": 16.56, "close": 16.74, "volume": 111266 },
{ "date": "10/30/14", "open": 16.73, "high": 16.74, "low": 16.15, "close": 16.58, "volume": 115488 },
{ "date": "10/31/14", "open": 16.96, "high": 17.24, "low": 16.47, "close": 16.99, "volume": 276317 },
{ "date": "11/03/14", "open": 17, "high": 17.35, "low": 17, "close": 17.06, "volume": 71273 },
{ "date": "11/04/14", "open": 17.01, "high": 17.16, "low": 16.82, "close": 16.94, "volume": 228430 },
{ "date": "11/05/14", "open": 17.56, "high": 18, "low": 17.03, "close": 17.69, "volume": 1341509 },
{ "date": "11/06/14", "open": 17.62, "high": 17.62, "low": 16.35, "close": 17.06, "volume": 961720 },
{ "date": "11/07/14", "open": 17.1, "high": 17.5, "low": 16.84, "close": 17.44, "volume": 167455 },
{ "date": "11/10/14", "open": 16.9, "high": 17.65, "low": 16.9, "close": 17.49, "volume": 169545 },
{ "date": "11/11/14", "open": 17.41, "high": 17.76, "low": 17.3, "close": 17.75, "volume": 211863 },
{ "date": "11/12/14", "open": 17.69, "high": 19.11, "low": 17.62, "close": 18.98, "volume": 370841 },
{ "date": "11/13/14", "open": 19, "high": 20.78, "low": 18.99, "close": 20.35, "volume": 527138 },
{ "date": "11/14/14", "open": 20.42, "high": 20.66, "low": 19.91, "close": 20.24, "volume": 158221 },
{ "date": "11/17/14", "open": 20.2, "high": 20.68, "low": 19.64, "close": 19.94, "volume": 133888 },
{ "date": "11/18/14", "open": 19.59, "high": 20.09, "low": 19.56, "close": 19.97, "volume": 152843 },
{ "date": "11/19/14", "open": 19.7, "high": 20.04, "low": 19.58, "close": 19.99, "volume": 126625 },
{ "date": "11/20/14", "open": 19.94, "high": 20.48, "low": 19.63, "close": 20.46, "volume": 157216 },
{ "date": "11/21/14", "open": 20.63, "high": 21.78, "low": 20.6, "close": 21.45, "volume": 225827 },
{ "date": "11/24/14", "open": 21.45, "high": 21.6, "low": 21.1, "close": 21.48, "volume": 256931 },
{ "date": "11/25/14", "open": 21.61, "high": 22.21, "low": 21.5, "close": 21.98, "volume": 322553 },
{ "date": "11/26/14", "open": 22, "high": 22, "low": 21.33, "close": 21.76, "volume": 1038549 },
{ "date": "11/28/14", "open": 21.85, "high": 21.86, "low": 21.34, "close": 21.41, "volume": 68863 },
{ "date": "12/01/14", "open": 20.45, "high": 21.09, "low": 20.17, "close": 20.51, "volume": 157804 },
{ "date": "12/02/14", "open": 20.51, "high": 21.19, "low": 20.45, "close": 21.08, "volume": 139084 },
{ "date": "12/03/14", "open": 21.03, "high": 21.6, "low": 20.76, "close": 21.23, "volume": 199341 },
{ "date": "12/04/14", "open": 21.32, "high": 21.33, "low": 20.77, "close": 21.15, "volume": 149043 },
{ "date": "12/05/14", "open": 21.17, "high": 21.95, "low": 21.17, "close": 21.77, "volume": 127981 },
{ "date": "12/08/14", "open": 21.57, "high": 21.83, "low": 21.3, "close": 21.47, "volume": 215095 },
{ "date": "12/09/14", "open": 21.21, "high": 21.92, "low": 21.02, "close": 21.87, "volume": 217135 },
{ "date": "12/10/14", "open": 21.85, "high": 22.5, "low": 21.67, "close": 21.88, "volume": 325122 },
{ "date": "12/11/14", "open": 21.61, "high": 22.38, "low": 21.61, "close": 21.91, "volume": 155222 },
{ "date": "12/12/14", "open": 21.7, "high": 21.93, "low": 21.49, "close": 21.59, "volume": 58303 },
{ "date": "12/15/14", "open": 21.64, "high": 21.77, "low": 20.66, "close": 20.94, "volume": 103883 },
{ "date": "12/16/14", "open": 20.95, "high": 20.95, "low": 19.49, "close": 19.54, "volume": 233016 },
{ "date": "12/17/14", "open": 19.51, "high": 20.11, "low": 19.25, "close": 19.9, "volume": 246458 },
{ "date": "12/18/14", "open": 20.11, "high": 20.62, "low": 19.92, "close": 20.6, "volume": 205349 },
{ "date": "12/19/14", "open": 20.57, "high": 20.71, "low": 20.23, "close": 20.71, "volume": 104278 },
{ "date": "12/22/14", "open": 20.52, "high": 21.14, "low": 20.39, "close": 20.69, "volume": 69420 },
{ "date": "12/23/14", "open": 20.74, "high": 21.15, "low": 20.45, "close": 21.12, "volume": 85154 },
{ "date": "12/24/14", "open": 21.11, "high": 21.25, "low": 20.75, "close": 20.86, "volume": 47774 },
{ "date": "12/26/14", "open": 21, "high": 21.5, "low": 20.89, "close": 21.26, "volume": 79485 },
{ "date": "12/29/14", "open": 20.96, "high": 21.14, "low": 20.43, "close": 20.8, "volume": 380214 },
{ "date": "12/30/14", "open": 20.74, "high": 21.27, "low": 20.72, "close": 20.83, "volume": 87506 },
{ "date": "12/31/14", "open": 20.86, "high": 21.3, "low": 20.78, "close": 21, "volume": 95549 },
{ "date": "01/02/15", "open": 21.2, "high": 21.2, "low": 20.65, "close": 21.05, "volume": 81687 },
{ "date": "01/05/15", "open": 21.2, "high": 21.4, "low": 20.44, "close": 20.49, "volume": 133242 },
{ "date": "01/06/15", "open": 20.63, "high": 20.8, "low": 19.83, "close": 20.54, "volume": 167173 },
{ "date": "01/07/15", "open": 20.63, "high": 21.4, "low": 20.3, "close": 21.33, "volume": 203521 },
{ "date": "01/08/15", "open": 21.53, "high": 21.75, "low": 21.11, "close": 21.33, "volume": 180336 },
{ "date": "01/09/15", "open": 21.41, "high": 21.41, "low": 19.92, "close": 20.08, "volume": 253038 },
{ "date": "01/12/15", "open": 20.02, "high": 20.35, "low": 19.37, "close": 19.67, "volume": 215800 },
{ "date": "01/13/15", "open": 19.75, "high": 19.75, "low": 18.43, "close": 18.74, "volume": 403627 },
{ "date": "01/14/15", "open": 18.57, "high": 19.05, "low": 17.61, "close": 18.7, "volume": 119796 },
{ "date": "01/15/15", "open": 18.8, "high": 19.16, "low": 18.29, "close": 18.35, "volume": 141359 },
{ "date": "01/16/15", "open": 18.26, "high": 18.92, "low": 18.05, "close": 18.27, "volume": 193709 },
{ "date": "01/20/15", "open": 19.09, "high": 19.17, "low": 18.13, "close": 19.1, "volume": 173794 },
{ "date": "01/21/15", "open": 19.33, "high": 19.47, "low": 18.59, "close": 18.67, "volume": 136925 },
{ "date": "01/22/15", "open": 18.85, "high": 19.85, "low": 18.5, "close": 19.45, "volume": 314008 },
{ "date": "01/23/15", "open": 19.53, "high": 20.38, "low": 19.51, "close": 20.17, "volume": 350567 },
{ "date": "01/26/15", "open": 20.38, "high": 20.66, "low": 20.02, "close": 20.32, "volume": 95024 },
{ "date": "01/27/15", "open": 20.01, "high": 20.85, "low": 20.01, "close": 20.55, "volume": 179361 },
{ "date": "01/28/15", "open": 20.59, "high": 20.77, "low": 19.84, "close": 19.94, "volume": 255040 },
{ "date": "01/29/15", "open": 20.05, "high": 20.34, "low": 19.8, "close": 20.11, "volume": 184045 },
{ "date": "01/30/15", "open": 19.94, "high": 20.26, "low": 19.42, "close": 19.78, "volume": 189297 },
{ "date": "02/02/15", "open": 19.8, "high": 19.96, "low": 18.54, "close": 18.63, "volume": 257898 },
{ "date": "02/03/15", "open": 19.62, "high": 19.82, "low": 18.81, "close": 18.82, "volume": 188907 },
{ "date": "02/04/15", "open": 18.75, "high": 19.45, "low": 18.5, "close": 19.16, "volume": 160485 },
{ "date": "02/05/15", "open": 19.17, "high": 19.48, "low": 18.89, "close": 19.26, "volume": 101450 },
{ "date": "02/06/15", "open": 19.25, "high": 19.89, "low": 18.91, "close": 19.46, "volume": 208057 },
{ "date": "02/09/15", "open": 19.45, "high": 19.45, "low": 18.41, "close": 18.59, "volume": 210783 },
{ "date": "02/10/15", "open": 18.8, "high": 19.25, "low": 18.47, "close": 18.6, "volume": 241571 },
{ "date": "02/11/15", "open": 19.17, "high": 19.91, "low": 19, "close": 19.21, "volume": 239554 },
{ "date": "02/12/15", "open": 19.35, "high": 19.5, "low": 19.07, "close": 19.1, "volume": 178798 },
{ "date": "02/13/15", "open": 19, "high": 19.4, "low": 18.84, "close": 18.84, "volume": 218047 },
{ "date": "02/17/15", "open": 19.1, "high": 19.1, "low": 18.69, "close": 18.71, "volume": 139471 },
{ "date": "02/18/15", "open": 18.71, "high": 19.07, "low": 18.71, "close": 18.86, "volume": 123468 },
{ "date": "02/19/15", "open": 19, "high": 19.64, "low": 18.87, "close": 19.22, "volume": 313130 },
{ "date": "02/20/15", "open": 19.23, "high": 19.84, "low": 19.01, "close": 19.65, "volume": 236530 },
{ "date": "02/23/15", "open": 19.65, "high": 19.98, "low": 19.12, "close": 19.21, "volume": 169696 },
{ "date": "02/24/15", "open": 19.13, "high": 19.53, "low": 18.79, "close": 19.02, "volume": 182048 },
{ "date": "02/25/15", "open": 18.92, "high": 19.23, "low": 18.87, "close": 18.91, "volume": 202963 },
{ "date": "02/26/15", "open": 18.91, "high": 19.7, "low": 18.53, "close": 18.63, "volume": 90502 },
{ "date": "02/27/15", "open": 18.58, "high": 19.11, "low": 18.32, "close": 18.33, "volume": 286676 },
{ "date": "03/02/15", "open": 18.38, "high": 19.13, "low": 18.09, "close": 18.23, "volume": 366605 },
{ "date": "03/03/15", "open": 18.25, "high": 18.78, "low": 17.61, "close": 17.67, "volume": 345380 },
{ "date": "03/04/15", "open": 17.7, "high": 18.17, "low": 17.3, "close": 17.47, "volume": 198719 },
{ "date": "03/05/15", "open": 17.54, "high": 18.37, "low": 17.35, "close": 18.3, "volume": 257064 },
{ "date": "03/06/15", "open": 18.1, "high": 18.53, "low": 17.79, "close": 17.8, "volume": 105775 },
{ "date": "03/09/15", "open": 17.9, "high": 18.11, "low": 17.63, "close": 17.75, "volume": 78012 },
{ "date": "03/10/15", "open": 18.08, "high": 18.23, "low": 17.51, "close": 17.67, "volume": 368230 },
{ "date": "03/11/15", "open": 17.77, "high": 17.8, "low": 17.43, "close": 17.64, "volume": 435820 },
{ "date": "03/12/15", "open": 17.73, "high": 18.15, "low": 17.33, "close": 17.96, "volume": 152084 },
{ "date": "03/13/15", "open": 17.87, "high": 18, "low": 17.5, "close": 17.77, "volume": 124871 },
{ "date": "03/16/15", "open": 17.81, "high": 17.87, "low": 17.01, "close": 17.41, "volume": 186533 },
{ "date": "03/17/15", "open": 17.4, "high": 17.83, "low": 17.3, "close": 17.71, "volume": 112108 },
{ "date": "03/18/15", "open": 19, "high": 19.86, "low": 18.88, "close": 19, "volume": 571360 },
{ "date": "03/19/15", "open": 18.87, "high": 19.21, "low": 18.73, "close": 19, "volume": 333765 },
{ "date": "03/20/15", "open": 19.14, "high": 19.14, "low": 18.83, "close": 18.96, "volume": 205456 },
{ "date": "03/23/15", "open": 19, "high": 19.21, "low": 18.65, "close": 18.94, "volume": 183871 },
{ "date": "03/24/15", "open": 18.85, "high": 19.14, "low": 18.65, "close": 18.67, "volume": 181527 },
{ "date": "03/25/15", "open": 18, "high": 18.68, "low": 18, "close": 18.34, "volume": 458389 },
{ "date": "03/26/15", "open": 18.14, "high": 18.61, "low": 17.85, "close": 18.24, "volume": 168512 },
{ "date": "03/27/15", "open": 18.27, "high": 18.62, "low": 18.22, "close": 18.38, "volume": 193127 },
{ "date": "03/30/15", "open": 18.53, "high": 18.97, "low": 18.32, "close": 18.79, "volume": 169647 },
{ "date": "03/31/15", "open": 18.8, "high": 19.17, "low": 18.61, "close": 19.16, "volume": 175527 },
{ "date": "04/01/15", "open": 19.17, "high": 19.17, "low": 18.64, "close": 18.97, "volume": 300708 },
{ "date": "04/02/15", "open": 19.05, "high": 19.19, "low": 18.7, "close": 19.1, "volume": 117316 },
{ "date": "04/06/15", "open": 18.92, "high": 19.4, "low": 18.66, "close": 19.34, "volume": 111095 },
{ "date": "04/07/15", "open": 19.24, "high": 19.59, "low": 19.07, "close": 19.45, "volume": 139196 },
{ "date": "04/08/15", "open": 19.78, "high": 19.95, "low": 19.44, "close": 19.76, "volume": 141703 },
{ "date": "04/09/15", "open": 19.78, "high": 20.36, "low": 19.28, "close": 20.04, "volume": 1201372 },
{ "date": "04/10/15", "open": 20.25, "high": 20.5, "low": 20, "close": 20.48, "volume": 182284 }
];
}
//
function getFbData() {
return [
{ "date": "05/18/12", "open": 42.05, "high": 45, "low": 38, "close": 38.23, "volume": 580587742 },
{ "date": "05/21/12", "open": 36.53, "high": 36.66, "low": 33, "close": 34.03, "volume": 168309831 },
{ "date": "05/22/12", "open": 32.61, "high": 33.59, "low": 30.94, "close": 31, "volume": 102053826 },
{ "date": "05/23/12", "open": 31.37, "high": 32.5, "low": 31.36, "close": 32, "volume": 73721135 },
{ "date": "05/24/12", "open": 32.95, "high": 33.21, "low": 31.77, "close": 33.03, "volume": 50275879 },
{ "date": "05/25/12", "open": 32.9, "high": 32.95, "low": 31.11, "close": 31.91, "volume": 37189630 },
{ "date": "05/29/12", "open": 31.48, "high": 31.69, "low": 28.65, "close": 28.84, "volume": 78060799 },
{ "date": "05/30/12", "open": 28.7, "high": 29.55, "low": 27.86, "close": 28.19, "volume": 57267867 },
{ "date": "05/31/12", "open": 28.54, "high": 29.67, "low": 26.83, "close": 29.6, "volume": 111639200 },
{ "date": "06/01/12", "open": 28.89, "high": 29.15, "low": 27.39, "close": 27.72, "volume": 41855500 },
{ "date": "06/04/12", "open": 27.2, "high": 27.65, "low": 26.44, "close": 26.9, "volume": 35230290 },
{ "date": "06/05/12", "open": 26.7, "high": 27.76, "low": 25.75, "close": 25.87, "volume": 42473262 },
{ "date": "06/06/12", "open": 26.07, "high": 27.17, "low": 25.52, "close": 26.81, "volume": 61487019 },
{ "date": "06/07/12", "open": 27, "high": 27.35, "low": 26.15, "close": 26.31, "volume": 26167757 },
{ "date": "06/08/12", "open": 26.55, "high": 27.76, "low": 26.44, "close": 27.1, "volume": 38033420 },
{ "date": "06/11/12", "open": 27.18, "high": 28.07, "low": 26.84, "close": 27, "volume": 28225887 },
{ "date": "06/12/12", "open": 27.48, "high": 27.77, "low": 26.96, "close": 27.4, "volume": 15822414 },
{ "date": "06/13/12", "open": 27.66, "high": 28.1, "low": 27.1, "close": 27.27, "volume": 17118672 },
{ "date": "06/14/12", "open": 27.65, "high": 28.32, "low": 27.38, "close": 28.29, "volume": 16854124 },
{ "date": "06/15/12", "open": 28.5, "high": 30.1, "low": 28.35, "close": 30.01, "volume": 43563739 },
{ "date": "06/18/12", "open": 29.96, "high": 32.08, "low": 29.41, "close": 31.41, "volume": 42978209 },
{ "date": "06/19/12", "open": 31.54, "high": 32.18, "low": 30.7, "close": 31.91, "volume": 30848913 },
{ "date": "06/20/12", "open": 31.92, "high": 31.93, "low": 31.15, "close": 31.6, "volume": 15558921 },
{ "date": "06/21/12", "open": 31.67, "high": 32.5, "low": 31.51, "close": 31.84, "volume": 21875228 },
{ "date": "06/22/12", "open": 32.41, "high": 33.45, "low": 32.06, "close": 33.05, "volume": 74833976 },
{ "date": "06/25/12", "open": 32.86, "high": 33.02, "low": 31.55, "close": 32.06, "volume": 24352818 },
{ "date": "06/26/12", "open": 32.69, "high": 33.44, "low": 32.5, "close": 33.1, "volume": 24858611 },
{ "date": "06/27/12", "open": 32.46, "high": 32.9, "low": 31.9, "close": 32.23, "volume": 28599506 },
{ "date": "06/28/12", "open": 31.96, "high": 32.19, "low": 30.9, "close": 31.36, "volume": 17713292 },
{ "date": "06/29/12", "open": 31.92, "high": 31.99, "low": 30.76, "close": 31.1, "volume": 19526823 },
{ "date": "07/02/12", "open": 31.25, "high": 31.73, "low": 30.55, "close": 30.77, "volume": 14131476 },
{ "date": "07/03/12", "open": 30.91, "high": 31.44, "low": 30.8, "close": 31.2, "volume": 8765498 },
{ "date": "07/05/12", "open": 31.32, "high": 31.62, "low": 31.02, "close": 31.47, "volume": 10036688 },
{ "date": "07/06/12", "open": 31.44, "high": 31.9, "low": 31.26, "close": 31.73, "volume": 10949006 },
{ "date": "07/09/12", "open": 32.1, "high": 32.88, "low": 31.99, "close": 32.17, "volume": 17785180 },
{ "date": "07/10/12", "open": 32.43, "high": 32.48, "low": 31.16, "close": 31.47, "volume": 14276996 },
{ "date": "07/11/12", "open": 31.48, "high": 31.56, "low": 30.55, "close": 30.97, "volume": 13027752 },
{ "date": "07/12/12", "open": 30.7, "high": 31.4, "low": 30.6, "close": 30.81, "volume": 11306636 },
{ "date": "07/13/12", "open": 31.04, "high": 31.07, "low": 30.56, "close": 30.72, "volume": 8117346 },
{ "date": "07/16/12", "open": 30.5, "high": 30.5, "low": 28.21, "close": 28.24, "volume": 24672074 },
{ "date": "07/17/12", "open": 28.48, "high": 28.59, "low": 27.15, "close": 28.09, "volume": 30438551 },
{ "date": "07/18/12", "open": 28.31, "high": 29.29, "low": 28.15, "close": 29.11, "volume": 16841779 },
{ "date": "07/19/12", "open": 29.41, "high": 29.5, "low": 28.63, "close": 29, "volume": 13685031 },
{ "date": "07/20/12", "open": 29, "high": 29.47, "low": 28.72, "close": 28.76, "volume": 11869046 },
{ "date": "07/23/12", "open": 28.12, "high": 29, "low": 28.01, "close": 28.75, "volume": 12393864 },
{ "date": "07/24/12", "open": 28.82, "high": 29.45, "low": 28.1, "close": 28.45, "volume": 11539799 },
{ "date": "07/25/12", "open": 28.39, "high": 29.49, "low": 28.08, "close": 29.34, "volume": 17230154 },
{ "date": "07/26/12", "open": 27.75, "high": 28.23, "low": 26.73, "close": 26.84, "volume": 64597378 },
{ "date": "07/27/12", "open": 23.19, "high": 24.54, "low": 22.28, "close": 23.7, "volume": 123098340 },
{ "date": "07/30/12", "open": 24, "high": 24.04, "low": 23.03, "close": 23.15, "volume": 29285895 },
{ "date": "07/31/12", "open": 23.37, "high": 23.37, "low": 21.61, "close": 21.71, "volume": 56179322 },
{ "date": "08/01/12", "open": 21.5, "high": 21.58, "low": 20.84, "close": 20.88, "volume": 44604365 },
{ "date": "08/02/12", "open": 20.77, "high": 20.84, "low": 19.82, "close": 20.04, "volume": 56374436 },
{ "date": "08/03/12", "open": 20.36, "high": 22.16, "low": 19.9, "close": 21.09, "volume": 80646975 },
{ "date": "08/06/12", "open": 21.39, "high": 22.15, "low": 21.3, "close": 21.92, "volume": 27778038 },
{ "date": "08/07/12", "open": 22.2, "high": 22.45, "low": 20.5, "close": 20.72, "volume": 36782827 },
{ "date": "08/08/12", "open": 20.71, "high": 21.15, "low": 20.22, "close": 20.72, "volume": 29537376 },
{ "date": "08/09/12", "open": 20.75, "high": 21.17, "low": 20.61, "close": 21.01, "volume": 15618515 },
{ "date": "08/10/12", "open": 21.41, "high": 21.82, "low": 21.13, "close": 21.81, "volume": 25794673 },
{ "date": "08/13/12", "open": 22.15, "high": 22.45, "low": 21.4, "close": 21.6, "volume": 24972973 },
{ "date": "08/14/12", "open": 21.41, "high": 21.6, "low": 20.25, "close": 20.38, "volume": 39308634 },
{ "date": "08/15/12", "open": 20.64, "high": 21.41, "low": 20.4, "close": 21.2, "volume": 47860767 },
{ "date": "08/16/12", "open": 20.44, "high": 20.48, "low": 19.69, "close": 19.87, "volume": 157554938 },
{ "date": "08/17/12", "open": 20, "high": 20.08, "low": 19, "close": 19.05, "volume": 129293342 },
{ "date": "08/20/12", "open": 19.05, "high": 20.13, "low": 18.75, "close": 20.01, "volume": 101186524 },
{ "date": "08/21/12", "open": 19.58, "high": 19.98, "low": 19.09, "close": 19.16, "volume": 70640462 },
{ "date": "08/22/12", "open": 19.36, "high": 19.53, "low": 18.96, "close": 19.44, "volume": 49892130 },
{ "date": "08/23/12", "open": 19.5, "high": 19.73, "low": 19.36, "close": 19.44, "volume": 32813310 },
{ "date": "08/24/12", "open": 19.52, "high": 19.68, "low": 19.25, "close": 19.41, "volume": 29622155 },
{ "date": "08/27/12", "open": 19.49, "high": 19.53, "low": 19.1, "close": 19.15, "volume": 20703907 },
{ "date": "08/28/12", "open": 19.1, "high": 19.38, "low": 18.95, "close": 19.34, "volume": 25425786 },
{ "date": "08/29/12", "open": 19.32, "high": 19.38, "low": 19.07, "close": 19.1, "volume": 16124625 },
{ "date": "08/30/12", "open": 19.27, "high": 19.45, "low": 19.06, "close": 19.09, "volume": 30647472 },
{ "date": "08/31/12", "open": 18.68, "high": 18.7, "low": 18.03, "close": 18.06, "volume": 58764170 },
{ "date": "09/04/12", "open": 18.08, "high": 18.27, "low": 17.55, "close": 17.73, "volume": 46622354 },
{ "date": "09/05/12", "open": 18.27, "high": 18.75, "low": 18.18, "close": 18.58, "volume": 60781719 },
{ "date": "09/06/12", "open": 18.74, "high": 19.26, "low": 18.72, "close": 18.96, "volume": 46066347 },
{ "date": "09/07/12", "open": 19.1, "high": 19.42, "low": 18.78, "close": 18.98, "volume": 36371696 },
{ "date": "09/10/12", "open": 19.06, "high": 19.2, "low": 18.55, "close": 18.81, "volume": 24797642 },
{ "date": "09/11/12", "open": 18.92, "high": 19.58, "low": 18.85, "close": 19.43, "volume": 50508126 },
{ "date": "09/12/12", "open": 20.76, "high": 21.16, "low": 20.28, "close": 20.93, "volume": 121583996 },
{ "date": "09/13/12", "open": 20.96, "high": 21.48, "low": 20.61, "close": 20.71, "volume": 65041524 },
{ "date": "09/14/12", "open": 21.13, "high": 22.08, "low": 20.9, "close": 22, "volume": 72819643 },
{ "date": "09/17/12", "open": 22.67, "high": 22.75, "low": 21.5, "close": 21.52, "volume": 50666447 },
{ "date": "09/18/12", "open": 21.6, "high": 21.98, "low": 21.37, "close": 21.87, "volume": 36760449 },
{ "date": "09/19/12", "open": 21.99, "high": 23.37, "low": 21.77, "close": 23.29, "volume": 78782783 },
{ "date": "09/20/12", "open": 23.02, "high": 23.24, "low": 22.54, "close": 22.59, "volume": 57248663 },
{ "date": "09/21/12", "open": 22.97, "high": 23.24, "low": 22.6, "close": 22.86, "volume": 51218097 },
{ "date": "09/24/12", "open": 21.77, "high": 21.98, "low": 20.36, "close": 20.79, "volume": 79105121 },
{ "date": "09/25/12", "open": 21.2, "high": 21.21, "low": 20.22, "close": 20.28, "volume": 46291655 },
{ "date": "09/26/12", "open": 20.14, "high": 20.78, "low": 19.8, "close": 20.62, "volume": 38271878 },
{ "date": "09/27/12", "open": 20.99, "high": 21, "low": 20.16, "close": 20.32, "volume": 30215821 },
{ "date": "09/28/12", "open": 20.57, "high": 21.95, "low": 20.5, "close": 21.66, "volume": 65485921 },
{ "date": "10/01/12", "open": 22.08, "high": 22.59, "low": 21.73, "close": 21.99, "volume": 51262680 },
{ "date": "10/02/12", "open": 22.08, "high": 22.49, "low": 21.82, "close": 22.27, "volume": 29341393 },
{ "date": "10/03/12", "open": 22.3, "high": 22.49, "low": 21.8, "close": 21.83, "volume": 32000079 },
{ "date": "10/04/12", "open": 22.32, "high": 22.4, "low": 21.41, "close": 21.95, "volume": 46894595 },
{ "date": "10/05/12", "open": 21.49, "high": 21.63, "low": 20.88, "close": 20.91, "volume": 40529223 },
{ "date": "10/08/12", "open": 20.62, "high": 20.75, "low": 20.16, "close": 20.4, "volume": 32236628 },
{ "date": "10/09/12", "open": 20.39, "high": 20.55, "low": 19.97, "close": 20.23, "volume": 27161736 },
{ "date": "10/10/12", "open": 19.93, "high": 19.94, "low": 19.45, "close": 19.64, "volume": 39321758 },
{ "date": "10/11/12", "open": 19.88, "high": 19.96, "low": 19.61, "close": 19.75, "volume": 21817227 },
{ "date": "10/12/12", "open": 19.75, "high": 19.8, "low": 19.48, "close": 19.52, "volume": 18809397 },
{ "date": "10/15/12", "open": 19.68, "high": 19.88, "low": 19.49, "close": 19.52, "volume": 20189668 },
{ "date": "10/16/12", "open": 19.68, "high": 19.69, "low": 19.3, "close": 19.48, "volume": 21834687 },
{ "date": "10/17/12", "open": 19.5, "high": 20.48, "low": 19.37, "close": 19.88, "volume": 44074433 },
{ "date": "10/18/12", "open": 19.7, "high": 19.79, "low": 18.89, "close": 18.98, "volume": 52157366 },
{ "date": "10/19/12", "open": 19, "high": 19.06, "low": 18.8, "close": 19, "volume": 34834947 },
{ "date": "10/22/12", "open": 19.2, "high": 19.43, "low": 19.05, "close": 19.32, "volume": 32447005 },
{ "date": "10/23/12", "open": 19.25, "high": 19.8, "low": 19.1, "close": 19.5, "volume": 78381102 },
{ "date": "10/24/12", "open": 24.13, "high": 24.25, "low": 22.85, "close": 23.23, "volume": 228949142 },
{ "date": "10/25/12", "open": 23.29, "high": 23.31, "low": 22.47, "close": 22.56, "volume": 76141922 },
{ "date": "10/26/12", "open": 22.4, "high": 22.88, "low": 21.88, "close": 21.94, "volume": 73259521 },
{ "date": "10/31/12", "open": 20.82, "high": 21.5, "low": 20.73, "close": 21.11, "volume": 99378184 },
{ "date": "11/01/12", "open": 21.08, "high": 21.44, "low": 21.01, "close": 21.21, "volume": 37713887 },
{ "date": "11/02/12", "open": 21.26, "high": 21.69, "low": 21.07, "close": 21.18, "volume": 38344332 },
{ "date": "11/05/12", "open": 21.1, "high": 21.48, "low": 20.92, "close": 21.25, "volume": 31806692 },
{ "date": "11/06/12", "open": 21.24, "high": 21.37, "low": 20.99, "close": 21.17, "volume": 29062642 },
{ "date": "11/07/12", "open": 20.85, "high": 20.95, "low": 20.37, "close": 20.47, "volume": 33396731 },
{ "date": "11/08/12", "open": 20.52, "high": 20.73, "low": 19.98, "close": 19.99, "volume": 34254535 },
{ "date": "11/09/12", "open": 19.96, "high": 20, "low": 19.13, "close": 19.21, "volume": 42295434 },
{ "date": "11/12/12", "open": 19.15, "high": 20.17, "low": 18.87, "close": 20.07, "volume": 67349109 },
{ "date": "11/13/12", "open": 19.6, "high": 20.11, "low": 19.56, "close": 19.86, "volume": 71775069 },
{ "date": "11/14/12", "open": 20.1, "high": 22.5, "low": 19.93, "close": 22.36, "volume": 229750911 },
{ "date": "11/15/12", "open": 22.34, "high": 22.5, "low": 21.65, "close": 22.17, "volume": 78857405 },
{ "date": "11/16/12", "open": 22.25, "high": 23.93, "low": 22.18, "close": 23.56, "volume": 107182168 },
{ "date": "11/19/12", "open": 23.96, "high": 24.12, "low": 22.82, "close": 22.92, "volume": 85021259 },
{ "date": "11/20/12", "open": 22.73, "high": 23.9, "low": 22.7, "close": 23.1, "volume": 46655291 },
{ "date": "11/21/12", "open": 23.22, "high": 24.53, "low": 23.05, "close": 24.32, "volume": 89862342 },
{ "date": "11/23/12", "open": 24.58, "high": 24.68, "low": 23.88, "close": 24, "volume": 29520311 },
{ "date": "11/26/12", "open": 24.94, "high": 26.09, "low": 24.81, "close": 25.94, "volume": 123862051 },
{ "date": "11/27/12", "open": 26.04, "high": 26.5, "low": 25.46, "close": 26.15, "volume": 85760074 },
{ "date": "11/28/12", "open": 25.94, "high": 26.49, "low": 25.75, "close": 26.36, "volume": 49205508 },
{ "date": "11/29/12", "open": 26.5, "high": 27.52, "low": 26.16, "close": 27.32, "volume": 88759067 },
{ "date": "11/30/12", "open": 27.26, "high": 28, "low": 26.76, "close": 28, "volume": 127049545 },
{ "date": "12/03/12", "open": 28, "high": 28.88, "low": 26.98, "close": 27.04, "volume": 123525093 },
{ "date": "12/04/12", "open": 27.06, "high": 27.76, "low": 26.68, "close": 27.46, "volume": 72912724 },
{ "date": "12/05/12", "open": 27.75, "high": 27.9, "low": 27.26, "close": 27.71, "volume": 58974841 },
{ "date": "12/06/12", "open": 27.68, "high": 27.75, "low": 26.82, "close": 26.97, "volume": 46001493 },
{ "date": "12/07/12", "open": 27.07, "high": 27.78, "low": 26.84, "close": 27.48, "volume": 51751806 },
{ "date": "12/10/12", "open": 27.17, "high": 28.17, "low": 27.1, "close": 27.84, "volume": 50608466 },
{ "date": "12/11/12", "open": 28.07, "high": 28.24, "low": 27.66, "close": 27.98, "volume": 77099033 },
{ "date": "12/12/12", "open": 28, "high": 28.14, "low": 27.37, "close": 27.58, "volume": 46704201 },
{ "date": "12/13/12", "open": 27.59, "high": 28.75, "low": 27.43, "close": 28.24, "volume": 81051549 },
{ "date": "12/14/12", "open": 28.18, "high": 28.33, "low": 26.76, "close": 26.81, "volume": 91631545 },
{ "date": "12/17/12", "open": 26.77, "high": 27, "low": 26.32, "close": 26.75, "volume": 57742403 },
{ "date": "12/18/12", "open": 26.96, "high": 27.91, "low": 26.9, "close": 27.71, "volume": 60512872 },
{ "date": "12/19/12", "open": 27.83, "high": 28.22, "low": 26.95, "close": 27.41, "volume": 61390122 },
{ "date": "12/20/12", "open": 27.49, "high": 27.6, "low": 27.13, "close": 27.36, "volume": 35574784 },
{ "date": "12/21/12", "open": 26.66, "high": 27.01, "low": 26.12, "close": 26.26, "volume": 54555183 },
{ "date": "12/24/12", "open": 26.5, "high": 26.96, "low": 26.2, "close": 26.93, "volume": 28230035 },
{ "date": "12/26/12", "open": 27.03, "high": 27.18, "low": 26.38, "close": 26.51, "volume": 33175320 },
{ "date": "12/27/12", "open": 26.55, "high": 26.8, "low": 25.52, "close": 26.05, "volume": 43481682 },
{ "date": "12/28/12", "open": 25.48, "high": 26.11, "low": 25.15, "close": 25.91, "volume": 56574797 },
{ "date": "12/31/12", "open": 26.2, "high": 26.99, "low": 26.11, "close": 26.62, "volume": 60374424 },
{ "date": "01/02/13", "open": 27.44, "high": 28.18, "low": 27.42, "close": 28, "volume": 69844980 },
{ "date": "01/03/13", "open": 27.88, "high": 28.47, "low": 27.59, "close": 27.77, "volume": 63140530 },
{ "date": "01/04/13", "open": 28.01, "high": 28.93, "low": 27.83, "close": 28.76, "volume": 72715349 },
{ "date": "01/07/13", "open": 28.69, "high": 29.79, "low": 28.65, "close": 29.42, "volume": 83781725 },
{ "date": "01/08/13", "open": 29.51, "high": 29.6, "low": 28.86, "close": 29.06, "volume": 45870933 },
{ "date": "01/09/13", "open": 29.67, "high": 30.6, "low": 29.49, "close": 30.59, "volume": 104787653 },
{ "date": "01/10/13", "open": 30.6, "high": 31.45, "low": 30.28, "close": 31.3, "volume": 95316372 },
{ "date": "01/11/13", "open": 31.28, "high": 31.96, "low": 31.1, "close": 31.72, "volume": 89597985 },
{ "date": "01/14/13", "open": 32.08, "high": 32.21, "low": 30.62, "close": 30.95, "volume": 98886858 },
{ "date": "01/15/13", "open": 30.64, "high": 31.71, "low": 29.88, "close": 30.1, "volume": 173242356 },
{ "date": "01/16/13", "open": 30.21, "high": 30.35, "low": 29.53, "close": 29.85, "volume": 75332648 },
{ "date": "01/17/13", "open": 30.08, "high": 30.42, "low": 30.03, "close": 30.14, "volume": 40256606 },
{ "date": "01/18/13", "open": 30.31, "high": 30.44, "low": 29.27, "close": 29.66, "volume": 49631496 },
{ "date": "01/22/13", "open": 29.75, "high": 30.89, "low": 29.74, "close": 30.73, "volume": 55243212 },
{ "date": "01/23/13", "open": 31.1, "high": 31.5, "low": 30.8, "close": 30.82, "volume": 48899741 },
{ "date": "01/24/13", "open": 31.27, "high": 31.49, "low": 30.81, "close": 31.08, "volume": 43845049 },
{ "date": "01/25/13", "open": 31.41, "high": 31.93, "low": 31.13, "close": 31.54, "volume": 54363551 },
{ "date": "01/28/13", "open": 31.88, "high": 32.51, "low": 31.81, "close": 32.47, "volume": 59681410 },
{ "date": "01/29/13", "open": 32, "high": 32.07, "low": 30.71, "close": 30.79, "volume": 72976496 },
{ "date": "01/30/13", "open": 30.98, "high": 31.49, "low": 30.88, "close": 31.24, "volume": 87682080 },
{ "date": "01/31/13", "open": 29.15, "high": 31.47, "low": 28.74, "close": 30.98, "volume": 190743612 },
{ "date": "02/01/13", "open": 31.01, "high": 31.02, "low": 29.63, "close": 29.73, "volume": 85856666 },
{ "date": "02/04/13", "open": 29.06, "high": 29.2, "low": 28.01, "close": 28.11, "volume": 92362184 },
{ "date": "02/05/13", "open": 28.26, "high": 28.96, "low": 28.04, "close": 28.64, "volume": 47948191 },
{ "date": "02/06/13", "open": 28.74, "high": 29.29, "low": 28.66, "close": 29.05, "volume": 38375742 },
{ "date": "02/07/13", "open": 29.11, "high": 29.15, "low": 28.27, "close": 28.65, "volume": 34540014 },
{ "date": "02/08/13", "open": 28.89, "high": 29.17, "low": 28.51, "close": 28.54, "volume": 37708729 },
{ "date": "02/11/13", "open": 28.61, "high": 28.68, "low": 28.04, "close": 28.26, "volume": 37361742 },
{ "date": "02/12/13", "open": 27.67, "high": 28.16, "low": 27.1, "close": 27.37, "volume": 93495635 },
{ "date": "02/13/13", "open": 27.36, "high": 28.32, "low": 27.31, "close": 27.91, "volume": 50163959 },
{ "date": "02/14/13", "open": 28.02, "high": 28.63, "low": 28.01, "close": 28.5, "volume": 35618411 },
{ "date": "02/15/13", "open": 28.52, "high": 28.75, "low": 28.09, "close": 28.32, "volume": 33109105 },
{ "date": "02/19/13", "open": 28.23, "high": 29.08, "low": 28.12, "close": 28.93, "volume": 49411547 },
{ "date": "02/20/13", "open": 28.92, "high": 29.05, "low": 28.33, "close": 28.46, "volume": 42098118 },
{ "date": "02/21/13", "open": 28.28, "high": 28.55, "low": 27.15, "close": 27.28, "volume": 49647671 },
{ "date": "02/22/13", "open": 27.62, "high": 27.63, "low": 26.82, "close": 27.13, "volume": 36350149 },
{ "date": "02/25/13", "open": 27.16, "high": 27.64, "low": 27.15, "close": 27.27, "volume": 34651983 },
{ "date": "02/26/13", "open": 27.36, "high": 27.46, "low": 26.7, "close": 27.39, "volume": 31611642 },
{ "date": "02/27/13", "open": 27.34, "high": 27.34, "low": 26.63, "close": 26.87, "volume": 44319628 },
{ "date": "02/28/13", "open": 26.84, "high": 27.3, "low": 26.34, "close": 27.25, "volume": 83027721 },
{ "date": "03/01/13", "open": 27.05, "high": 28.12, "low": 26.81, "close": 27.78, "volume": 54064731 },
{ "date": "03/04/13", "open": 27.76, "high": 28.06, "low": 27.44, "close": 27.72, "volume": 32400645 },
{ "date": "03/05/13", "open": 27.88, "high": 28.18, "low": 27.21, "close": 27.52, "volume": 40622189 },
{ "date": "03/06/13", "open": 28.1, "high": 28.13, "low": 27.35, "close": 27.45, "volume": 33532526 },
{ "date": "03/07/13", "open": 27.57, "high": 28.68, "low": 27.47, "close": 28.58, "volume": 74540116 },
{ "date": "03/08/13", "open": 28.42, "high": 28.47, "low": 27.73, "close": 27.96, "volume": 44198838 },
{ "date": "03/11/13", "open": 28.01, "high": 28.64, "low": 27.83, "close": 28.14, "volume": 35642057 },
{ "date": "03/12/13", "open": 28.1, "high": 28.32, "low": 27.6, "close": 27.83, "volume": 27569590 },
{ "date": "03/13/13", "open": 27.62, "high": 27.65, "low": 26.92, "close": 27.08, "volume": 39619443 },
{ "date": "03/14/13", "open": 27.1, "high": 27.43, "low": 26.83, "close": 27.04, "volume": 27646381 },
{ "date": "03/15/13", "open": 27.03, "high": 27.06, "low": 26.56, "close": 26.64, "volume": 31597364 },
{ "date": "03/18/13", "open": 26.37, "high": 26.79, "low": 25.78, "close": 26.49, "volume": 26653641 },
{ "date": "03/19/13", "open": 26.53, "high": 26.9, "low": 26.21, "close": 26.55, "volume": 25254152 },
{ "date": "03/20/13", "open": 26.68, "high": 26.69, "low": 25.78, "close": 25.86, "volume": 44006434 },
{ "date": "03/21/13", "open": 25.66, "high": 26.11, "low": 25.56, "close": 25.74, "volume": 24336012 },
{ "date": "03/22/13", "open": 25.8, "high": 26.01, "low": 25.63, "close": 25.73, "volume": 18456268 },
{ "date": "03/25/13", "open": 25.75, "high": 25.8, "low": 25.08, "close": 25.13, "volume": 39198947 },
{ "date": "03/26/13", "open": 25.08, "high": 25.48, "low": 25.03, "close": 25.2, "volume": 26957135 },
{ "date": "03/27/13", "open": 25, "high": 26.28, "low": 24.72, "close": 26.09, "volume": 52297328 },
{ "date": "03/28/13", "open": 26.09, "high": 26.17, "low": 25.52, "close": 25.58, "volume": 28585612 },
{ "date": "04/01/13", "open": 25.63, "high": 25.89, "low": 25.28, "close": 25.53, "volume": 22249212 },
{ "date": "04/02/13", "open": 25.77, "high": 26.12, "low": 25.3, "close": 25.42, "volume": 35153292 },
{ "date": "04/03/13", "open": 25.83, "high": 26.39, "low": 25.7, "close": 26.25, "volume": 48195118 },
{ "date": "04/04/13", "open": 26.62, "high": 27.23, "low": 26.11, "close": 27.07, "volume": 82016745 },
{ "date": "04/05/13", "open": 26.86, "high": 27.8, "low": 26.61, "close": 27.39, "volume": 64566510 },
{ "date": "04/08/13", "open": 27.19, "high": 27.2, "low": 26.63, "close": 26.85, "volume": 27255982 },
{ "date": "04/09/13", "open": 26.58, "high": 26.89, "low": 26.42, "close": 26.59, "volume": 21311013 },
{ "date": "04/10/13", "open": 27.01, "high": 27.84, "low": 26.9, "close": 27.57, "volume": 45949361 },
{ "date": "04/11/13", "open": 27.48, "high": 28.1, "low": 27.25, "close": 28.02, "volume": 33368462 },
{ "date": "04/12/13", "open": 28, "high": 28, "low": 27.24, "close": 27.4, "volume": 28697400 },
{ "date": "04/15/13", "open": 27.16, "high": 27.48, "low": 26.36, "close": 26.52, "volume": 30275356 },
{ "date": "04/16/13", "open": 26.81, "high": 27.11, "low": 26.4, "close": 26.92, "volume": 27396392 },
{ "date": "04/17/13", "open": 26.65, "high": 27.2, "low": 26.39, "close": 26.62, "volume": 26440537 },
{ "date": "04/18/13", "open": 26.82, "high": 26.82, "low": 25.15, "close": 25.69, "volume": 39058905 },
{ "date": "04/19/13", "open": 25.62, "high": 25.96, "low": 25.33, "close": 25.73, "volume": 20380862 },
{ "date": "04/22/13", "open": 25.81, "high": 26.36, "low": 25.7, "close": 25.97, "volume": 25687549 },
{ "date": "04/23/13", "open": 26.22, "high": 26.33, "low": 25.77, "close": 25.98, "volume": 25191467 },
{ "date": "04/24/13", "open": 25.93, "high": 26.4, "low": 25.8, "close": 26.11, "volume": 19729809 },
{ "date": "04/25/13", "open": 26.07, "high": 26.4, "low": 26, "close": 26.14, "volume": 17149965 },
{ "date": "04/26/13", "open": 26.6, "high": 27.62, "low": 26.6, "close": 26.85, "volume": 33017958 },
{ "date": "04/29/13", "open": 27.16, "high": 27.41, "low": 26.86, "close": 26.98, "volume": 29201070 },
{ "date": "04/30/13", "open": 27.13, "high": 27.85, "low": 27, "close": 27.77, "volume": 36245633 },
{ "date": "05/01/13", "open": 27.85, "high": 27.92, "low": 27.31, "close": 27.43, "volume": 64567590 },
{ "date": "05/02/13", "open": 28.01, "high": 29.02, "low": 27.98, "close": 28.97, "volume": 104256921 },
{ "date": "05/03/13", "open": 29.04, "high": 29.07, "low": 28.15, "close": 28.31, "volume": 58506376 },
{ "date": "05/06/13", "open": 28.33, "high": 28.46, "low": 27.48, "close": 27.57, "volume": 43939307 },
{ "date": "05/07/13", "open": 27.55, "high": 27.85, "low": 26.85, "close": 26.89, "volume": 41259083 },
{ "date": "05/08/13", "open": 26.88, "high": 27.3, "low": 26.65, "close": 27.12, "volume": 34654851 },
{ "date": "05/09/13", "open": 27.08, "high": 27.55, "low": 26.85, "close": 27.04, "volume": 33457150 },
{ "date": "05/10/13", "open": 27.14, "high": 27.3, "low": 26.57, "close": 26.68, "volume": 30847022 },
{ "date": "05/13/13", "open": 26.6, "high": 27.32, "low": 26.53, "close": 26.82, "volume": 29068764 },
{ "date": "05/14/13", "open": 26.89, "high": 27.28, "low": 26.82, "close": 27.07, "volume": 24930207 },
{ "date": "05/15/13", "open": 26.92, "high": 26.99, "low": 26.4, "close": 26.6, "volume": 30299761 },
{ "date": "05/16/13", "open": 26.48, "high": 26.55, "low": 25.9, "close": 26.13, "volume": 35506976 },
{ "date": "05/17/13", "open": 26.4, "high": 26.6, "low": 26.2, "close": 26.25, "volume": 29462605 },
{ "date": "05/20/13", "open": 26.18, "high": 26.19, "low": 25.69, "close": 25.76, "volume": 42402874 },
{ "date": "05/21/13", "open": 25.87, "high": 26.08, "low": 25.59, "close": 25.66, "volume": 26261210 },
{ "date": "05/22/13", "open": 25.65, "high": 25.85, "low": 24.92, "close": 25.16, "volume": 45314475 },
{ "date": "05/23/13", "open": 24.8, "high": 25.53, "low": 24.77, "close": 25.06, "volume": 37697202 },
{ "date": "05/24/13", "open": 24.97, "high": 24.97, "low": 24.08, "close": 24.31, "volume": 58727882 },
{ "date": "05/28/13", "open": 24.54, "high": 24.54, "low": 23.92, "close": 24.1, "volume": 50079642 },
{ "date": "05/29/13", "open": 23.79, "high": 23.81, "low": 23.26, "close": 23.32, "volume": 64237702 },
{ "date": "05/30/13", "open": 24.13, "high": 24.78, "low": 23.93, "close": 24.55, "volume": 60733122 },
{ "date": "05/31/13", "open": 24.63, "high": 24.95, "low": 24.27, "close": 24.35, "volume": 35924917 },
{ "date": "06/03/13", "open": 24.26, "high": 24.32, "low": 23.71, "close": 23.85, "volume": 35733795 },
{ "date": "06/04/13", "open": 23.89, "high": 23.93, "low": 23.32, "close": 23.52, "volume": 34808997 },
{ "date": "06/05/13", "open": 23.35, "high": 23.7, "low": 22.79, "close": 22.9, "volume": 53819645 },
{ "date": "06/06/13", "open": 22.99, "high": 23.09, "low": 22.67, "close": 22.97, "volume": 31260660 },
{ "date": "06/07/13", "open": 23.03, "high": 23.4, "low": 22.86, "close": 23.29, "volume": 38699124 },
{ "date": "06/10/13", "open": 24.06, "high": 24.6, "low": 23.99, "close": 24.33, "volume": 58392986 },
{ "date": "06/11/13", "open": 24.03, "high": 24.35, "low": 24, "close": 24.03, "volume": 29676383 },
{ "date": "06/12/13", "open": 24.16, "high": 24.26, "low": 23.58, "close": 23.77, "volume": 26445790 },
{ "date": "06/13/13", "open": 23.72, "high": 23.83, "low": 23.26, "close": 23.73, "volume": 31189247 },
{ "date": "06/14/13", "open": 23.56, "high": 23.89, "low": 23.26, "close": 23.63, "volume": 30561387 },
{ "date": "06/17/13", "open": 23.91, "high": 24.25, "low": 23.75, "close": 24.02, "volume": 33664419 },
{ "date": "06/18/13", "open": 24.09, "high": 24.69, "low": 24.08, "close": 24.21, "volume": 36709004 },
{ "date": "06/19/13", "open": 24.2, "high": 25.19, "low": 24.1, "close": 24.31, "volume": 31790525 },
{ "date": "06/20/13", "open": 24.28, "high": 24.74, "low": 23.65, "close": 23.9, "volume": 42765586 },
{ "date": "06/21/13", "open": 24.59, "high": 24.7, "low": 24.05, "close": 24.53, "volume": 45826173 },
{ "date": "06/24/13", "open": 23.95, "high": 24.11, "low": 23.38, "close": 23.94, "volume": 40625948 },
{ "date": "06/25/13", "open": 24.14, "high": 24.43, "low": 24.04, "close": 24.25, "volume": 24719988 },
{ "date": "06/26/13", "open": 24.51, "high": 24.65, "low": 23.99, "close": 24.16, "volume": 29890205 },
{ "date": "06/27/13", "open": 24.24, "high": 24.84, "low": 24.21, "close": 24.66, "volume": 34694013 },
{ "date": "06/28/13", "open": 24.68, "high": 24.98, "low": 24.42, "close": 24.88, "volume": 96778879 },
{ "date": "07/01/13", "open": 24.97, "high": 25.06, "low": 24.62, "close": 24.81, "volume": 20582195 },
{ "date": "07/02/13", "open": 24.7, "high": 24.77, "low": 24.3, "close": 24.41, "volume": 18394008 },
{ "date": "07/03/13", "open": 24.22, "high": 24.71, "low": 24.15, "close": 24.52, "volume": 10404332 },
{ "date": "07/05/13", "open": 24.65, "high": 24.66, "low": 24.2, "close": 24.37, "volume": 20229451 },
{ "date": "07/08/13", "open": 24.47, "high": 25.04, "low": 24.42, "close": 24.71, "volume": 27073983 },
{ "date": "07/09/13", "open": 25.07, "high": 25.49, "low": 25.03, "close": 25.48, "volume": 30387889 },
{ "date": "07/10/13", "open": 25.58, "high": 25.83, "low": 25.47, "close": 25.8, "volume": 26721794 },
{ "date": "07/11/13", "open": 25.96, "high": 26, "low": 25.45, "close": 25.81, "volume": 26777354 },
{ "date": "07/12/13", "open": 25.74, "high": 25.93, "low": 25.55, "close": 25.91, "volume": 16537840 },
{ "date": "07/15/13", "open": 25.93, "high": 26.43, "low": 25.65, "close": 26.28, "volume": 24233957 },
{ "date": "07/16/13", "open": 26.39, "high": 26.75, "low": 26.01, "close": 26.32, "volume": 30817554 },
{ "date": "07/17/13", "open": 26.37, "high": 26.78, "low": 26.3, "close": 26.65, "volume": 21518463 },
{ "date": "07/18/13", "open": 26.75, "high": 26.77, "low": 26.12, "close": 26.18, "volume": 24806825 },
{ "date": "07/19/13", "open": 25.82, "high": 26.11, "low": 25.6, "close": 25.88, "volume": 46544938 },
{ "date": "07/22/13", "open": 25.99, "high": 26.13, "low": 25.72, "close": 26.04, "volume": 27526213 },
{ "date": "07/23/13", "open": 26.1, "high": 26.3, "low": 25.97, "close": 26.13, "volume": 28221534 },
{ "date": "07/24/13", "open": 26.32, "high": 26.53, "low": 26.05, "close": 26.51, "volume": 82635587 },
{ "date": "07/25/13", "open": 33.54, "high": 34.88, "low": 32.75, "close": 34.36, "volume": 365935212 },
{ "date": "07/26/13", "open": 33.77, "high": 34.73, "low": 33.56, "close": 34.01, "volume": 136028897 },
{ "date": "07/29/13", "open": 34.07, "high": 35.63, "low": 34.01, "close": 35.43, "volume": 124884870 },
{ "date": "07/30/13", "open": 35.65, "high": 37.96, "low": 35.32, "close": 37.63, "volume": 173582710 },
{ "date": "07/31/13", "open": 37.96, "high": 38.31, "low": 36.33, "close": 36.8, "volume": 154828679 },
{ "date": "08/01/13", "open": 37.3, "high": 38.29, "low": 36.92, "close": 37.49, "volume": 106066472 },
{ "date": "08/02/13", "open": 37.66, "high": 38.49, "low": 37.5, "close": 38.05, "volume": 73058424 },
{ "date": "08/05/13", "open": 38.43, "high": 39.32, "low": 38.25, "close": 39.19, "volume": 79994774 },
{ "date": "08/06/13", "open": 39.11, "high": 39.25, "low": 37.94, "close": 38.55, "volume": 63950791 },
{ "date": "08/07/13", "open": 38.61, "high": 38.94, "low": 37.7, "close": 38.87, "volume": 68854764 },
{ "date": "08/08/13", "open": 39.13, "high": 39.19, "low": 38.43, "close": 38.54, "volume": 41300906 },
{ "date": "08/09/13", "open": 38.59, "high": 38.74, "low": 38.01, "close": 38.5, "volume": 43620024 },
{ "date": "08/12/13", "open": 38.2, "high": 38.5, "low": 38.1, "close": 38.22, "volume": 31160951 },
{ "date": "08/13/13", "open": 38.24, "high": 38.32, "low": 36.77, "close": 37.02, "volume": 65379198 },
{ "date": "08/14/13", "open": 36.83, "high": 37.55, "low": 36.62, "close": 36.65, "volume": 48423890 },
{ "date": "08/15/13", "open": 36.36, "high": 37.07, "low": 36.02, "close": 36.56, "volume": 56521095 },
{ "date": "08/16/13", "open": 36.97, "high": 37.49, "low": 36.9, "close": 37.08, "volume": 45840714 },
{ "date": "08/19/13", "open": 37.43, "high": 38.28, "low": 37.14, "close": 37.81, "volume": 57609591 },
{ "date": "08/20/13", "open": 38.35, "high": 38.58, "low": 37.69, "close": 38.41, "volume": 57995140 },
{ "date": "08/21/13", "open": 38.38, "high": 38.85, "low": 38.14, "close": 38.32, "volume": 46116868 },
{ "date": "08/22/13", "open": 38.37, "high": 38.75, "low": 38.34, "close": 38.55, "volume": 21931163 },
{ "date": "08/23/13", "open": 39, "high": 40.63, "low": 38.93, "close": 40.55, "volume": 86442283 },
{ "date": "08/26/13", "open": 40.9, "high": 41.94, "low": 40.62, "close": 41.34, "volume": 94162358 },
{ "date": "08/27/13", "open": 40.68, "high": 41.2, "low": 39.42, "close": 39.64, "volume": 72695050 },
{ "date": "08/28/13", "open": 39.96, "high": 40.85, "low": 39.88, "close": 40.55, "volume": 57918194 },
{ "date": "08/29/13", "open": 40.89, "high": 41.78, "low": 40.8, "close": 41.28, "volume": 58303395 },
{ "date": "08/30/13", "open": 42.02, "high": 42.26, "low": 41.06, "close": 41.29, "volume": 67735053 },
{ "date": "09/03/13", "open": 41.84, "high": 42.16, "low": 41.51, "close": 41.87, "volume": 48774896 },
{ "date": "09/04/13", "open": 42.01, "high": 42.17, "low": 41.44, "close": 41.78, "volume": 42581854 },
{ "date": "09/05/13", "open": 41.79, "high": 42.76, "low": 41.77, "close": 42.66, "volume": 50035380 },
{ "date": "09/06/13", "open": 43.09, "high": 44.61, "low": 42.4, "close": 43.95, "volume": 117535626 },
{ "date": "09/09/13", "open": 44.36, "high": 44.79, "low": 43.7, "close": 44.04, "volume": 75794696 },
{ "date": "09/10/13", "open": 44.24, "high": 44.26, "low": 43.23, "close": 43.6, "volume": 54540282 },
{ "date": "09/11/13", "open": 43.39, "high": 45.09, "low": 43.11, "close": 45.04, "volume": 71676653 },
{ "date": "09/12/13", "open": 45.53, "high": 45.62, "low": 44.65, "close": 44.75, "volume": 68072239 },
{ "date": "09/13/13", "open": 45.04, "high": 45.08, "low": 43.93, "close": 44.31, "volume": 52765299 },
{ "date": "09/16/13", "open": 44.85, "high": 44.94, "low": 42.43, "close": 42.51, "volume": 70807761 },
{ "date": "09/17/13", "open": 42.5, "high": 45.44, "low": 42.43, "close": 45.07, "volume": 91934557 },
{ "date": "09/18/13", "open": 44.84, "high": 45.47, "low": 44.4, "close": 45.23, "volume": 79316945 },
{ "date": "09/19/13", "open": 45.51, "high": 46.05, "low": 45.23, "close": 45.98, "volume": 63972369 },
{ "date": "09/20/13", "open": 46.32, "high": 47.6, "low": 45.74, "close": 47.49, "volume": 115508400 },
{ "date": "09/23/13", "open": 47.28, "high": 47.55, "low": 46.29, "close": 47.19, "volume": 75319202 },
{ "date": "09/24/13", "open": 48.5, "high": 49.66, "low": 48.16, "close": 48.45, "volume": 136716101 },
{ "date": "09/25/13", "open": 49.23, "high": 49.54, "low": 48.46, "close": 49.46, "volume": 87879619 },
{ "date": "09/26/13", "open": 50.01, "high": 50.6, "low": 49.5, "close": 50.39, "volume": 98220046 },
{ "date": "09/27/13", "open": 50.29, "high": 51.28, "low": 49.86, "close": 51.24, "volume": 81410460 },
{ "date": "09/30/13", "open": 50.14, "high": 51.6, "low": 49.8, "close": 50.23, "volume": 100095417 },
{ "date": "10/01/13", "open": 49.97, "high": 51.03, "low": 49.45, "close": 50.42, "volume": 98113699 },
{ "date": "10/02/13", "open": 50.13, "high": 51.1, "low": 49.95, "close": 50.28, "volume": 62834429 },
{ "date": "10/03/13", "open": 50.47, "high": 50.72, "low": 49.06, "close": 49.18, "volume": 82045323 },
{ "date": "10/04/13", "open": 49.77, "high": 51.16, "low": 49.57, "close": 51.04, "volume": 74446947 },
{ "date": "10/07/13", "open": 50.73, "high": 51.29, "low": 50.4, "close": 50.52, "volume": 57203957 },
{ "date": "10/08/13", "open": 50.6, "high": 50.6, "low": 47.08, "close": 47.14, "volume": 136081330 },
{ "date": "10/09/13", "open": 47.38, "high": 47.84, "low": 45.26, "close": 46.77, "volume": 147296862 },
{ "date": "10/10/13", "open": 47.86, "high": 49.68, "low": 47.83, "close": 49.05, "volume": 99773784 },
{ "date": "10/11/13", "open": 49.18, "high": 49.87, "low": 48.79, "close": 49.11, "volume": 58428451 },
{ "date": "10/14/13", "open": 48.31, "high": 49.63, "low": 47.91, "close": 49.51, "volume": 68780552 },
{ "date": "10/15/13", "open": 49.99, "high": 51, "low": 49.18, "close": 49.5, "volume": 81166571 },
{ "date": "10/16/13", "open": 50.04, "high": 51.24, "low": 49.9, "close": 51.14, "volume": 64678247 },
{ "date": "10/17/13", "open": 51.12, "high": 52.22, "low": 50.95, "close": 52.21, "volume": 71521899 },
{ "date": "10/18/13", "open": 54.18, "high": 54.82, "low": 53.6, "close": 54.22, "volume": 88260093 },
{ "date": "10/21/13", "open": 54.68, "high": 54.81, "low": 53.51, "close": 53.85, "volume": 58235283 },
{ "date": "10/22/13", "open": 54.33, "high": 54.76, "low": 52.2, "close": 52.68, "volume": 83203892 },
{ "date": "10/23/13", "open": 51.75, "high": 52.25, "low": 51.13, "close": 51.9, "volume": 57207154 },
{ "date": "10/24/13", "open": 52.38, "high": 52.84, "low": 51.59, "close": 52.44, "volume": 46775185 },
{ "date": "10/25/13", "open": 53.18, "high": 53.24, "low": 51.88, "close": 51.95, "volume": 45085348 },
{ "date": "10/28/13", "open": 51.54, "high": 51.7, "low": 49.61, "close": 50.23, "volume": 73472347 },
{ "date": "10/29/13", "open": 50.73, "high": 50.79, "low": 49.25, "close": 49.4, "volume": 102143469 },
{ "date": "10/30/13", "open": 50, "high": 50.21, "low": 48.75, "close": 49.01, "volume": 127072652 },
{ "date": "10/31/13", "open": 47.16, "high": 52, "low": 46.5, "close": 50.2, "volume": 248809006 },
{ "date": "11/01/13", "open": 50.85, "high": 52.09, "low": 49.72, "close": 49.75, "volume": 95032876 },
{ "date": "11/04/13", "open": 49.36, "high": 49.75, "low": 48.02, "close": 48.22, "volume": 80371218 },
{ "date": "11/05/13", "open": 47.79, "high": 50.18, "low": 47.51, "close": 50.1, "volume": 76835006 },
{ "date": "11/06/13", "open": 50.26, "high": 50.45, "low": 48.71, "close": 49.12, "volume": 67889337 },
{ "date": "11/07/13", "open": 49.24, "high": 49.87, "low": 47.3, "close": 47.56, "volume": 97127618 },
{ "date": "11/08/13", "open": 47.81, "high": 48.65, "low": 47.25, "close": 47.53, "volume": 70731178 },
{ "date": "11/11/13", "open": 47.04, "high": 47.53, "low": 45.73, "close": 46.2, "volume": 80909626 },
{ "date": "11/12/13", "open": 46, "high": 47.37, "low": 45.83, "close": 46.6, "volume": 68195832 },
{ "date": "11/13/13", "open": 46.23, "high": 48.74, "low": 46.06, "close": 48.71, "volume": 79245346 },
{ "date": "11/14/13", "open": 48.7, "high": 49.57, "low": 48.03, "close": 48.99, "volume": 75117049 },
{ "date": "11/15/13", "open": 49.11, "high": 49.48, "low": 48.71, "close": 49.01, "volume": 42452937 },
{ "date": "11/18/13", "open": 48.47, "high": 48.84, "low": 45.8, "close": 45.83, "volume": 85909884 },
{ "date": "11/19/13", "open": 46.26, "high": 47, "low": 45.72, "close": 46.36, "volume": 75602413 },
{ "date": "11/20/13", "open": 46.61, "high": 47.55, "low": 46.31, "close": 46.43, "volume": 53932698 },
{ "date": "11/21/13", "open": 46.99, "high": 47.46, "low": 46.68, "close": 46.7, "volume": 34886170 },
{ "date": "11/22/13", "open": 47.04, "high": 47.27, "low": 45.96, "close": 46.23, "volume": 40545375 },
{ "date": "11/25/13", "open": 46.36, "high": 46.65, "low": 44.04, "close": 44.82, "volume": 82565324 },
{ "date": "11/26/13", "open": 44.66, "high": 46.17, "low": 43.55, "close": 45.89, "volume": 82016490 },
{ "date": "11/27/13", "open": 45.97, "high": 46.67, "low": 45.53, "close": 46.49, "volume": 44993195 },
{ "date": "11/29/13", "open": 46.75, "high": 47.21, "low": 46.5, "close": 47.01, "volume": 22953916 },
{ "date": "12/02/13", "open": 46.9, "high": 47.54, "low": 46.26, "close": 47.06, "volume": 50773647 },
{ "date": "12/03/13", "open": 46.75, "high": 47.2, "low": 46.29, "close": 46.73, "volume": 32085905 },
{ "date": "12/04/13", "open": 46.46, "high": 48.77, "low": 46.26, "close": 48.62, "volume": 60890176 },
{ "date": "12/05/13", "open": 48.15, "high": 48.7, "low": 47.87, "close": 48.34, "volume": 43855036 },
{ "date": "12/06/13", "open": 48.98, "high": 49.39, "low": 47.71, "close": 47.94, "volume": 42937659 },
{ "date": "12/09/13", "open": 48.06, "high": 48.97, "low": 47.74, "close": 48.84, "volume": 36055891 },
{ "date": "12/10/13", "open": 48.62, "high": 50.77, "low": 48.54, "close": 50.24, "volume": 68478561 },
{ "date": "12/11/13", "open": 50.56, "high": 50.77, "low": 49.01, "close": 49.38, "volume": 65776366 },
{ "date": "12/12/13", "open": 51.03, "high": 52.07, "low": 50.66, "close": 51.83, "volume": 92723034 },
{ "date": "12/13/13", "open": 51.61, "high": 53.5, "low": 51.34, "close": 53.32, "volume": 82640992 },
{ "date": "12/16/13", "open": 53.27, "high": 54.5, "low": 52.91, "close": 53.81, "volume": 85118518 },
{ "date": "12/17/13", "open": 54.75, "high": 55.18, "low": 54.24, "close": 54.86, "volume": 78751463 },
{ "date": "12/18/13", "open": 55.57, "high": 55.89, "low": 53.75, "close": 55.57, "volume": 76003479 },
{ "date": "12/19/13", "open": 54.34, "high": 55.19, "low": 53.95, "close": 55.05, "volume": 89825393 },
{ "date": "12/20/13", "open": 54.91, "high": 55.15, "low": 54.23, "close": 55.12, "volume": 239823912 },
{ "date": "12/23/13", "open": 55.5, "high": 58.32, "low": 55.45, "close": 57.77, "volume": 98296983 },
{ "date": "12/24/13", "open": 58.27, "high": 58.58, "low": 56.91, "close": 57.96, "volume": 46617754 },
{ "date": "12/26/13", "open": 58.32, "high": 58.38, "low": 57.37, "close": 57.73, "volume": 55101367 },
{ "date": "12/27/13", "open": 57.48, "high": 57.68, "low": 55.25, "close": 55.44, "volume": 60465751 },
{ "date": "12/30/13", "open": 54.93, "high": 55.18, "low": 53.43, "close": 53.71, "volume": 68307317 },
{ "date": "12/31/13", "open": 54.12, "high": 54.86, "low": 53.91, "close": 54.65, "volume": 43152127 },
{ "date": "01/02/14", "open": 54.83, "high": 55.22, "low": 54.19, "close": 54.71, "volume": 43257622 },
{ "date": "01/03/14", "open": 55.02, "high": 55.65, "low": 54.53, "close": 54.56, "volume": 38287706 },
{ "date": "01/06/14", "open": 54.42, "high": 57.26, "low": 54.05, "close": 57.2, "volume": 68974359 },
{ "date": "01/07/14", "open": 57.7, "high": 58.55, "low": 57.22, "close": 57.92, "volume": 77329009 },
{ "date": "01/08/14", "open": 57.6, "high": 58.41, "low": 57.23, "close": 58.23, "volume": 56800776 },
{ "date": "01/09/14", "open": 58.65, "high": 58.96, "low": 56.65, "close": 57.22, "volume": 92349222 },
{ "date": "01/10/14", "open": 57.13, "high": 58.3, "low": 57.06, "close": 57.94, "volume": 42529258 },
{ "date": "01/13/14", "open": 57.91, "high": 58.25, "low": 55.38, "close": 55.91, "volume": 63106519 },
{ "date": "01/14/14", "open": 56.46, "high": 57.78, "low": 56.1, "close": 57.74, "volume": 37590987 },
{ "date": "01/15/14", "open": 57.98, "high": 58.57, "low": 57.27, "close": 57.6, "volume": 33730619 },
{ "date": "01/16/14", "open": 57.26, "high": 58.02, "low": 56.83, "close": 57.19, "volume": 34599775 },
{ "date": "01/17/14", "open": 57.3, "high": 57.82, "low": 56.07, "close": 56.3, "volume": 40883205 },
{ "date": "01/21/14", "open": 56.6, "high": 58.58, "low": 56.5, "close": 58.51, "volume": 48734147 },
{ "date": "01/22/14", "open": 58.85, "high": 59.31, "low": 57.1, "close": 57.51, "volume": 61495880 },
{ "date": "01/23/14", "open": 56.37, "high": 56.68, "low": 55.69, "close": 56.63, "volume": 47996403 },
{ "date": "01/24/14", "open": 56.15, "high": 56.42, "low": 54.4, "close": 54.45, "volume": 55545338 },
{ "date": "01/27/14", "open": 54.73, "high": 54.94, "low": 51.85, "close": 53.55, "volume": 74142331 },
{ "date": "01/28/14", "open": 54.02, "high": 55.28, "low": 54, "close": 55.14, "volume": 48364998 },
{ "date": "01/29/14", "open": 54.61, "high": 54.95, "low": 53.19, "close": 53.53, "volume": 98089932 },
{ "date": "01/30/14", "open": 62.12, "high": 62.5, "low": 60.46, "close": 61.08, "volume": 150438699 },
{ "date": "01/31/14", "open": 60.47, "high": 63.37, "low": 60.17, "close": 62.57, "volume": 87930298 },
{ "date": "02/03/14", "open": 63.03, "high": 63.77, "low": 60.7, "close": 61.48, "volume": 75105994 },
{ "date": "02/04/14", "open": 62.05, "high": 63.14, "low": 61.82, "close": 62.75, "volume": 46064897 },
{ "date": "02/05/14", "open": 62.74, "high": 63.16, "low": 61.27, "close": 62.19, "volume": 53032420 },
{ "date": "02/06/14", "open": 61.46, "high": 62.78, "low": 61.46, "close": 62.16, "volume": 42153754 },
{ "date": "02/07/14", "open": 62.27, "high": 64.57, "low": 62.22, "close": 64.32, "volume": 60835746 },
{ "date": "02/10/14", "open": 64.3, "high": 64.49, "low": 63.47, "close": 63.55, "volume": 43736562 },
{ "date": "02/11/14", "open": 63.75, "high": 65, "low": 63.35, "close": 64.85, "volume": 45746832 },
{ "date": "02/12/14", "open": 64.92, "high": 65.06, "low": 64.05, "close": 64.45, "volume": 47409857 },
{ "date": "02/13/14", "open": 64.18, "high": 67.33, "low": 64.05, "close": 67.33, "volume": 62013396 },
{ "date": "02/14/14", "open": 67.5, "high": 67.58, "low": 66.72, "close": 67.09, "volume": 36786427 },
{ "date": "02/18/14", "open": 66.94, "high": 67.54, "low": 66.07, "close": 67.3, "volume": 43862297 },
{ "date": "02/19/14", "open": 67.05, "high": 69.08, "low": 67, "close": 68.06, "volume": 64258631 },
{ "date": "02/20/14", "open": 67.73, "high": 70.11, "low": 65.73, "close": 69.63, "volume": 131043748 },
{ "date": "02/21/14", "open": 69.69, "high": 69.96, "low": 68.45, "close": 68.59, "volume": 70991892 },
{ "date": "02/24/14", "open": 68.74, "high": 71.44, "low": 68.54, "close": 70.78, "volume": 76951946 },
{ "date": "02/25/14", "open": 70.95, "high": 71, "low": 69.45, "close": 69.85, "volume": 52189031 },
{ "date": "02/26/14", "open": 70.19, "high": 71.22, "low": 68.85, "close": 69.26, "volume": 55400399 },
{ "date": "02/27/14", "open": 69.34, "high": 70.01, "low": 68.87, "close": 68.94, "volume": 41695855 },
{ "date": "02/28/14", "open": 69.47, "high": 69.88, "low": 67.38, "close": 68.46, "volume": 66900863 },
{ "date": "03/03/14", "open": 66.96, "high": 68.05, "low": 66.51, "close": 67.41, "volume": 56900444 },
{ "date": "03/04/14", "open": 68.66, "high": 68.9, "low": 67.62, "close": 68.8, "volume": 42164222 },
{ "date": "03/05/14", "open": 69.69, "high": 71.97, "low": 69.62, "close": 71.57, "volume": 74649486 },
{ "date": "03/06/14", "open": 71.88, "high": 71.89, "low": 70.25, "close": 70.84, "volume": 46126260 },
{ "date": "03/07/14", "open": 71.08, "high": 71.18, "low": 69.47, "close": 69.8, "volume": 38985763 },
{ "date": "03/10/14", "open": 70.77, "high": 72.15, "low": 70.51, "close": 72.03, "volume": 59949746 },
{ "date": "03/11/14", "open": 72.5, "high": 72.59, "low": 69.96, "close": 70.1, "volume": 59615238 },
{ "date": "03/12/14", "open": 69.86, "high": 71.35, "low": 69, "close": 70.88, "volume": 46400431 },
{ "date": "03/13/14", "open": 71.29, "high": 71.35, "low": 68.15, "close": 68.83, "volume": 57091157 },
{ "date": "03/14/14", "open": 68.49, "high": 69.43, "low": 67.46, "close": 67.72, "volume": 48226824 },
{ "date": "03/17/14", "open": 68.18, "high": 68.95, "low": 66.62, "close": 68.74, "volume": 52196699 },
{ "date": "03/18/14", "open": 68.76, "high": 69.6, "low": 68.3, "close": 69.19, "volume": 40827226 },
{ "date": "03/19/14", "open": 69.17, "high": 69.29, "low": 67.46, "close": 68.24, "volume": 43980558 },
{ "date": "03/20/14", "open": 68.01, "high": 68.23, "low": 66.82, "close": 66.97, "volume": 44438500 },
{ "date": "03/21/14", "open": 67.53, "high": 67.92, "low": 66.18, "close": 67.24, "volume": 60041228 },
{ "date": "03/24/14", "open": 67.19, "high": 67.36, "low": 63.36, "close": 64.1, "volume": 85695872 },
{ "date": "03/25/14", "open": 64.89, "high": 66.19, "low": 63.78, "close": 64.89, "volume": 68785500 },
{ "date": "03/26/14", "open": 64.74, "high": 64.95, "low": 60.37, "close": 60.38, "volume": 97689774 },
{ "date": "03/27/14", "open": 60.51, "high": 61.9, "low": 57.98, "close": 60.97, "volume": 112649694 },
{ "date": "03/28/14", "open": 61.34, "high": 61.95, "low": 59.34, "close": 60.01, "volume": 67051528 },
{ "date": "03/31/14", "open": 60.78, "high": 61.52, "low": 59.87, "close": 60.24, "volume": 53011205 },
{ "date": "04/01/14", "open": 60.46, "high": 62.66, "low": 60.24, "close": 62.62, "volume": 59291210 },
{ "date": "04/02/14", "open": 63.21, "high": 63.91, "low": 62.21, "close": 62.72, "volume": 66276613 },
{ "date": "04/03/14", "open": 62.55, "high": 63.17, "low": 59.13, "close": 59.49, "volume": 83859330 },
{ "date": "04/04/14", "open": 59.94, "high": 60.2, "low": 56.32, "close": 56.75, "volume": 125465774 },
{ "date": "04/07/14", "open": 55.9, "high": 58, "low": 55.44, "close": 56.95, "volume": 108487569 },
{ "date": "04/08/14", "open": 57.68, "high": 58.71, "low": 57.17, "close": 58.19, "volume": 78835935 },
{ "date": "04/09/14", "open": 59.63, "high": 62.46, "low": 59.19, "close": 62.41, "volume": 100215307 },
{ "date": "04/10/14", "open": 63.08, "high": 63.18, "low": 58.68, "close": 59.16, "volume": 114987616 },
{ "date": "04/11/14", "open": 57.6, "high": 60.31, "low": 57.31, "close": 58.53, "volume": 91451960 },
{ "date": "04/14/14", "open": 60.09, "high": 60.45, "low": 57.78, "close": 58.89, "volume": 72324603 },
{ "date": "04/15/14", "open": 59.29, "high": 59.68, "low": 55.88, "close": 59.09, "volume": 108622706 },
{ "date": "04/16/14", "open": 59.79, "high": 60.19, "low": 57.74, "close": 59.72, "volume": 78773521 },
{ "date": "04/17/14", "open": 59.3, "high": 60.58, "low": 58.72, "close": 58.94, "volume": 88040346 },
{ "date": "04/21/14", "open": 59.46, "high": 61.24, "low": 59.15, "close": 61.24, "volume": 60363619 },
{ "date": "04/22/14", "open": 62.65, "high": 63.44, "low": 62.22, "close": 63.03, "volume": 60631312 },
{ "date": "04/23/14", "open": 63.45, "high": 63.48, "low": 61.26, "close": 61.36, "volume": 96564750 },
{ "date": "04/24/14", "open": 63.6, "high": 63.65, "low": 59.77, "close": 60.87, "volume": 138769345 },
{ "date": "04/25/14", "open": 59.97, "high": 60.01, "low": 57.57, "close": 57.71, "volume": 92501529 },
{ "date": "04/28/14", "open": 58.05, "high": 58.31, "low": 54.66, "close": 56.14, "volume": 107757756 },
{ "date": "04/29/14", "open": 56.09, "high": 58.28, "low": 55.84, "close": 58.15, "volume": 75557202 },
{ "date": "04/30/14", "open": 57.58, "high": 59.85, "low": 57.16, "close": 59.78, "volume": 76093004 },
{ "date": "05/01/14", "open": 60.43, "high": 62.28, "low": 60.21, "close": 61.15, "volume": 82428606 },
{ "date": "05/02/14", "open": 61.3, "high": 61.89, "low": 60.18, "close": 60.46, "volume": 54189197 },
{ "date": "05/05/14", "open": 59.67, "high": 61.35, "low": 59.18, "close": 61.22, "volume": 46057411 },
{ "date": "05/06/14", "open": 60.98, "high": 61.15, "low": 58.49, "close": 58.53, "volume": 55900809 },
{ "date": "05/07/14", "open": 58.77, "high": 59.3, "low": 56.26, "close": 57.39, "volume": 78587247 },
{ "date": "05/08/14", "open": 57.23, "high": 58.82, "low": 56.5, "close": 56.76, "volume": 61251053 },
{ "date": "05/09/14", "open": 56.85, "high": 57.65, "low": 56.38, "close": 57.24, "volume": 52583858 },
{ "date": "05/12/14", "open": 57.98, "high": 59.9, "low": 57.98, "close": 59.83, "volume": 48575487 },
{ "date": "05/13/14", "open": 59.66, "high": 60.89, "low": 59.51, "close": 59.83, "volume": 48525476 },
{ "date": "05/14/14", "open": 59.53, "high": 60.45, "low": 58.95, "close": 59.23, "volume": 47428583 },
{ "date": "05/15/14", "open": 59.26, "high": 59.38, "low": 57.52, "close": 57.92, "volume": 56813940 },
{ "date": "05/16/14", "open": 58.31, "high": 58.45, "low": 57.31, "close": 58.02, "volume": 47933075 },
{ "date": "05/19/14", "open": 57.89, "high": 59.56, "low": 57.57, "close": 59.21, "volume": 43033925 },
{ "date": "05/20/14", "open": 59.5, "high": 60.19, "low": 58.18, "close": 58.56, "volume": 53931469 },
{ "date": "05/21/14", "open": 58.56, "high": 60.5, "low": 58.25, "close": 60.49, "volume": 58991505 },
{ "date": "05/22/14", "open": 60.94, "high": 61.48, "low": 60.4, "close": 60.52, "volume": 54200116 },
{ "date": "05/23/14", "open": 60.41, "high": 61.45, "low": 60.15, "close": 61.35, "volume": 38293993 },
{ "date": "05/27/14", "open": 61.62, "high": 63.51, "low": 61.57, "close": 63.48, "volume": 55681663 },
{ "date": "05/28/14", "open": 63.39, "high": 64.14, "low": 62.62, "close": 63.51, "volume": 47795088 },
{ "date": "05/29/14", "open": 63.84, "high": 64.3, "low": 63.51, "close": 63.83, "volume": 42699670 },
{ "date": "05/30/14", "open": 63.95, "high": 64.17, "low": 62.56, "close": 63.3, "volume": 45283577 },
{ "date": "06/02/14", "open": 63.23, "high": 63.59, "low": 62.05, "close": 63.08, "volume": 35995537 },
{ "date": "06/03/14", "open": 62.62, "high": 63.42, "low": 62.32, "close": 62.87, "volume": 32216707 },
{ "date": "06/04/14", "open": 62.45, "high": 63.59, "low": 62.07, "close": 63.34, "volume": 36513991 },
{ "date": "06/05/14", "open": 63.66, "high": 64.36, "low": 62.82, "close": 63.19, "volume": 47352368 },
{ "date": "06/06/14", "open": 63.37, "high": 63.48, "low": 62.15, "close": 62.5, "volume": 42442096 },
{ "date": "06/09/14", "open": 62.4, "high": 63.34, "low": 61.79, "close": 62.88, "volume": 37617413 },
{ "date": "06/10/14", "open": 63.53, "high": 65.82, "low": 63.5, "close": 65.77, "volume": 69338140 },
{ "date": "06/11/14", "open": 65.32, "high": 65.8, "low": 64.9, "close": 65.78, "volume": 44241926 },
{ "date": "06/12/14", "open": 65.85, "high": 66.47, "low": 64.06, "close": 64.29, "volume": 55729828 },
{ "date": "06/13/14", "open": 64.7, "high": 64.97, "low": 63.83, "close": 64.5, "volume": 29418910 },
{ "date": "06/16/14", "open": 64.16, "high": 64.88, "low": 63.75, "close": 64.19, "volume": 31045811 },
{ "date": "06/17/14", "open": 64.1, "high": 64.88, "low": 63.93, "close": 64.4, "volume": 27714816 },
{ "date": "06/18/14", "open": 64.49, "high": 65.75, "low": 64.05, "close": 65.6, "volume": 35570154 },
{ "date": "06/19/14", "open": 65.46, "high": 65.58, "low": 64.21, "close": 64.34, "volume": 34245182 },
{ "date": "06/20/14", "open": 64.46, "high": 64.81, "low": 63.35, "close": 64.5, "volume": 46466073 },
{ "date": "06/23/14", "open": 64.32, "high": 65.66, "low": 64.22, "close": 65.37, "volume": 34560121 },
{ "date": "06/24/14", "open": 65.36, "high": 67.17, "low": 65.27, "close": 65.72, "volume": 57334867 },
{ "date": "06/25/14", "open": 65.58, "high": 67.48, "low": 65.57, "close": 67.44, "volume": 44308249 },
{ "date": "06/26/14", "open": 68, "high": 68, "low": 66.9, "close": 67.13, "volume": 47713944 },
{ "date": "06/27/14", "open": 67.31, "high": 67.7, "low": 66.84, "close": 67.6, "volume": 46460627 },
{ "date": "06/30/14", "open": 67.46, "high": 67.92, "low": 67.13, "close": 67.29, "volume": 27201749 },
{ "date": "07/01/14", "open": 67.58, "high": 68.44, "low": 67.39, "close": 68.06, "volume": 33243166 },
{ "date": "07/02/14", "open": 68.04, "high": 68.3, "low": 65.79, "close": 66.45, "volume": 41895220 },
{ "date": "07/03/14", "open": 66.86, "high": 67, "low": 65.76, "close": 66.29, "volume": 25203215 },
{ "date": "07/07/14", "open": 66.3, "high": 66.57, "low": 65.12, "close": 65.29, "volume": 28745099 },
{ "date": "07/08/14", "open": 65.06, "high": 65.56, "low": 62.21, "close": 62.76, "volume": 68926036 },
{ "date": "07/09/14", "open": 63.41, "high": 65.12, "low": 63.15, "close": 64.97, "volume": 51431582 },
{ "date": "07/10/14", "open": 63.31, "high": 65.34, "low": 63.05, "close": 64.87, "volume": 44421915 },
{ "date": "07/11/14", "open": 65.28, "high": 66.59, "low": 64.79, "close": 66.34, "volume": 39212022 },
{ "date": "07/14/14", "open": 67.13, "high": 68.17, "low": 66.9, "close": 67.9, "volume": 38536924 },
{ "date": "07/15/14", "open": 67.96, "high": 68.09, "low": 66.26, "close": 67.16, "volume": 44292944 },
{ "date": "07/16/14", "open": 67.54, "high": 67.94, "low": 67.07, "close": 67.66, "volume": 29593589 },
{ "date": "07/17/14", "open": 67.03, "high": 67.85, "low": 66.04, "close": 66.41, "volume": 38188432 },
{ "date": "07/18/14", "open": 66.8, "high": 68.46, "low": 66.16, "close": 68.42, "volume": 42455649 },
{ "date": "07/21/14", "open": 68.81, "high": 69.96, "low": 68.5, "close": 69.4, "volume": 49539121 },
{ "date": "07/22/14", "open": 69.76, "high": 69.77, "low": 68.61, "close": 69.27, "volume": 40397693 },
{ "date": "07/23/14", "open": 69.74, "high": 71.33, "low": 69.61, "close": 71.29, "volume": 78434716 },
{ "date": "07/24/14", "open": 75.96, "high": 76.74, "low": 74.51, "close": 74.98, "volume": 124167936 },
{ "date": "07/25/14", "open": 74.99, "high": 75.67, "low": 74.66, "close": 75.19, "volume": 45917435 },
{ "date": "07/28/14", "open": 75.17, "high": 75.5, "low": 73.85, "close": 74.92, "volume": 41725249 },
{ "date": "07/29/14", "open": 74.72, "high": 74.92, "low": 73.42, "close": 73.71, "volume": 41324470 },
{ "date": "07/30/14", "open": 74.21, "high": 75.19, "low": 74.13, "close": 74.68, "volume": 36853018 },
{ "date": "07/31/14", "open": 74, "high": 74.16, "low": 72.44, "close": 72.65, "volume": 43991772 },
{ "date": "08/01/14", "open": 72.22, "high": 73.22, "low": 71.55, "close": 72.36, "volume": 43535314 },
{ "date": "08/04/14", "open": 72.36, "high": 73.88, "low": 72.36, "close": 73.51, "volume": 30776819 },
{ "date": "08/05/14", "open": 73.51, "high": 73.59, "low": 72.18, "close": 72.69, "volume": 34986147 },
{ "date": "08/06/14", "open": 72.02, "high": 73.72, "low": 71.79, "close": 72.47, "volume": 30985533 },
{ "date": "08/07/14", "open": 73, "high": 74, "low": 72.7, "close": 73.17, "volume": 38140550 },
{ "date": "08/08/14", "open": 73.4, "high": 73.43, "low": 72.56, "close": 73.06, "volume": 27202325 },
{ "date": "08/11/14", "open": 73.46, "high": 73.91, "low": 73.06, "close": 73.44, "volume": 24591177 },
{ "date": "08/12/14", "open": 73.09, "high": 73.33, "low": 72.22, "close": 72.83, "volume": 27418983 },
{ "date": "08/13/14", "open": 73.12, "high": 74.25, "low": 73.05, "close": 73.77, "volume": 29265662 },
{ "date": "08/14/14", "open": 73.97, "high": 74.38, "low": 73.69, "close": 74.3, "volume": 22207019 },
{ "date": "08/15/14", "open": 74.32, "high": 74.65, "low": 73, "close": 73.63, "volume": 38909161 },
{ "date": "08/18/14", "open": 74, "high": 74.72, "low": 73.96, "close": 74.59, "volume": 23973658 },
{ "date": "08/19/14", "open": 74.81, "high": 75.58, "low": 74.77, "close": 75.29, "volume": 26678640 },
{ "date": "08/20/14", "open": 74.97, "high": 75.18, "low": 74.62, "close": 74.81, "volume": 22916678 },
{ "date": "08/21/14", "open": 74.92, "high": 75.19, "low": 74.41, "close": 74.57, "volume": 20101979 },
{ "date": "08/22/14", "open": 74.34, "high": 74.73, "low": 73.57, "close": 74.57, "volume": 20897393 },
{ "date": "08/25/14", "open": 74.94, "high": 75.28, "low": 74.79, "close": 75.02, "volume": 19734103 },
{ "date": "08/26/14", "open": 75, "high": 75.99, "low": 74.73, "close": 75.96, "volume": 23992668 },
{ "date": "08/27/14", "open": 75.27, "high": 75.49, "low": 74.46, "close": 74.63, "volume": 36323060 },
{ "date": "08/28/14", "open": 74, "high": 74.43, "low": 73.73, "close": 73.86, "volume": 21946738 },
{ "date": "08/29/14", "open": 74.3, "high": 74.82, "low": 74.01, "close": 74.82, "volume": 26241162 },
{ "date": "09/02/14", "open": 75.01, "high": 76.7, "low": 74.82, "close": 76.68, "volume": 34979438 },
{ "date": "09/03/14", "open": 77.14, "high": 77.48, "low": 75.6, "close": 75.83, "volume": 32389102 },
{ "date": "09/04/14", "open": 75.89, "high": 76.93, "low": 75.53, "close": 75.95, "volume": 26676444 },
{ "date": "09/05/14", "open": 76.1, "high": 77.38, "low": 75.6, "close": 77.26, "volume": 29475854 },
{ "date": "09/08/14", "open": 77.26, "high": 78.17, "low": 77.01, "close": 77.89, "volume": 28183156 },
{ "date": "09/09/14", "open": 77.59, "high": 78.17, "low": 76.2, "close": 76.67, "volume": 28881803 },
{ "date": "09/10/14", "open": 76.52, "high": 77.95, "low": 76.51, "close": 77.43, "volume": 29908606 },
{ "date": "09/11/14", "open": 77.13, "high": 78.36, "low": 77.05, "close": 77.92, "volume": 32247724 },
{ "date": "09/12/14", "open": 78.02, "high": 78.3, "low": 77.1, "close": 77.48, "volume": 26744356 },
{ "date": "09/15/14", "open": 77.15, "high": 77.25, "low": 73.43, "close": 74.58, "volume": 49679130 },
{ "date": "09/16/14", "open": 73.52, "high": 76.23, "low": 73.07, "close": 76.08, "volume": 37742482 },
{ "date": "09/17/14", "open": 75.96, "high": 77.25, "low": 75.57, "close": 76.43, "volume": 28693348 },
{ "date": "09/18/14", "open": 76.77, "high": 77.33, "low": 76.52, "close": 77, "volume": 23030936 },
{ "date": "09/19/14", "open": 77.4, "high": 78.3, "low": 76.44, "close": 77.91, "volume": 76671330 },
{ "date": "09/22/14", "open": 77, "high": 77.53, "low": 75.95, "close": 76.8, "volume": 31961015 },
{ "date": "09/23/14", "open": 76.33, "high": 78.63, "low": 76.04, "close": 78.29, "volume": 36814111 },
{ "date": "09/24/14", "open": 78.1, "high": 78.62, "low": 77.51, "close": 78.54, "volume": 30679642 },
{ "date": "09/25/14", "open": 78.6, "high": 78.94, "low": 77.13, "close": 77.22, "volume": 37532580 },
{ "date": "09/26/14", "open": 77.59, "high": 78.84, "low": 77.33, "close": 78.79, "volume": 28872012 },
{ "date": "09/29/14", "open": 78.12, "high": 79.2, "low": 77.91, "close": 79, "volume": 34030635 },
{ "date": "09/30/14", "open": 79.35, "high": 79.71, "low": 78.6, "close": 79.04, "volume": 35899444 },
{ "date": "10/01/14", "open": 78.78, "high": 78.82, "low": 75.9, "close": 76.55, "volume": 55090157 },
{ "date": "10/02/14", "open": 76.57, "high": 77.48, "low": 75.64, "close": 77.08, "volume": 36487612 },
{ "date": "10/03/14", "open": 77.76, "high": 78.06, "low": 77.26, "close": 77.44, "volume": 23340173 },
{ "date": "10/06/14", "open": 77.19, "high": 77.89, "low": 76.85, "close": 77.56, "volume": 25729191 },
{ "date": "10/07/14", "open": 77.05, "high": 77.95, "low": 76.24, "close": 76.29, "volume": 25317488 },
{ "date": "10/08/14", "open": 76.18, "high": 77.71, "low": 75.1, "close": 77.52, "volume": 32975514 },
{ "date": "10/09/14", "open": 77.28, "high": 77.76, "low": 75.85, "close": 75.91, "volume": 32487174 },
{ "date": "10/10/14", "open": 75.59, "high": 76.5, "low": 72.76, "close": 72.91, "volume": 52146162 },
{ "date": "10/13/14", "open": 73.23, "high": 74.78, "low": 72.52, "close": 72.99, "volume": 43937638 },
{ "date": "10/14/14", "open": 74, "high": 74.18, "low": 72.05, "close": 73.59, "volume": 50299288 },
{ "date": "10/15/14", "open": 71.69, "high": 73.8, "low": 70.32, "close": 73.21, "volume": 61528317 },
{ "date": "10/16/14", "open": 70.79, "high": 73.35, "low": 70.58, "close": 72.63, "volume": 53529459 },
{ "date": "10/17/14", "open": 74.23, "high": 76, "low": 73.75, "close": 75.95, "volume": 76341638 },
{ "date": "10/20/14", "open": 75.6, "high": 77.09, "low": 75.38, "close": 76.95, "volume": 34701260 },
{ "date": "10/21/14", "open": 77.56, "high": 78.74, "low": 77.15, "close": 78.69, "volume": 32252403 },
{ "date": "10/22/14", "open": 78.82, "high": 79.85, "low": 78.01, "close": 78.37, "volume": 41862393 },
{ "date": "10/23/14", "open": 79.38, "high": 80.63, "low": 79.01, "close": 80.04, "volume": 35055800 },
{ "date": "10/24/14", "open": 80.2, "high": 80.82, "low": 79.32, "close": 80.67, "volume": 32247520 },
{ "date": "10/27/14", "open": 80.74, "high": 80.8, "low": 79.76, "close": 80.28, "volume": 30168921 },
{ "date": "10/28/14", "open": 80.18, "high": 81.16, "low": 79.57, "close": 80.77, "volume": 74211768 },
{ "date": "10/29/14", "open": 75.45, "high": 76.88, "low": 74.78, "close": 75.86, "volume": 106119520 },
{ "date": "10/30/14", "open": 75.05, "high": 75.35, "low": 72.9, "close": 74.11, "volume": 83269554 },
{ "date": "10/31/14", "open": 74.93, "high": 75.7, "low": 74.45, "close": 74.99, "volume": 44544325 },
{ "date": "11/03/14", "open": 75.47, "high": 75.52, "low": 73.7, "close": 73.88, "volume": 40727330 },
{ "date": "11/04/14", "open": 74.23, "high": 75.77, "low": 73.65, "close": 75.76, "volume": 39326471 },
{ "date": "11/05/14", "open": 76.51, "high": 76.8, "low": 74.42, "close": 74.83, "volume": 35912588 },
{ "date": "11/06/14", "open": 74.89, "high": 75.6, "low": 74.31, "close": 75.26, "volume": 21383194 },
{ "date": "11/07/14", "open": 75.39, "high": 75.86, "low": 75.02, "close": 75.6, "volume": 20774381 },
{ "date": "11/10/14", "open": 75.36, "high": 75.48, "low": 74.61, "close": 75, "volume": 21575126 },
{ "date": "11/11/14", "open": 74.95, "high": 74.98, "low": 74.03, "close": 74.61, "volume": 18735123 },
{ "date": "11/12/14", "open": 74.28, "high": 75.14, "low": 73.54, "close": 74.72, "volume": 26536609 },
{ "date": "11/13/14", "open": 74.74, "high": 75.24, "low": 73.64, "close": 74.25, "volume": 26448451 },
{ "date": "11/14/14", "open": 74.27, "high": 74.93, "low": 74.04, "close": 74.88, "volume": 19476878 },
{ "date": "11/17/14", "open": 74.88, "high": 75.66, "low": 73.88, "close": 74.24, "volume": 28701191 },
{ "date": "11/18/14", "open": 74.45, "high": 74.8, "low": 73.9, "close": 74.34, "volume": 20696643 },
{ "date": "11/19/14", "open": 74.01, "high": 74.54, "low": 73.11, "close": 73.33, "volume": 25441163 },
{ "date": "11/20/14", "open": 72.8, "high": 73.99, "low": 72.51, "close": 73.6, "volume": 19154862 },
{ "date": "11/21/14", "open": 74.5, "high": 74.5, "low": 73.5, "close": 73.75, "volume": 23060382 },
{ "date": "11/24/14", "open": 73.54, "high": 74.35, "low": 73.35, "close": 74.01, "volume": 22103831 },
{ "date": "11/25/14", "open": 74.21, "high": 75.74, "low": 74.13, "close": 75.63, "volume": 32250205 },
{ "date": "11/26/14", "open": 75.53, "high": 77.78, "low": 75.51, "close": 77.62, "volume": 32721585 },
{ "date": "11/28/14", "open": 77.67, "high": 78.27, "low": 77.23, "close": 77.7, "volume": 15992035 },
{ "date": "12/01/14", "open": 77.26, "high": 77.31, "low": 74.8, "close": 75.1, "volume": 31789866 },
{ "date": "12/02/14", "open": 75.33, "high": 75.91, "low": 75.04, "close": 75.46, "volume": 16773884 },
{ "date": "12/03/14", "open": 75.38, "high": 75.73, "low": 74.4, "close": 74.88, "volume": 16689857 },
{ "date": "12/04/14", "open": 74.83, "high": 75.55, "low": 74.66, "close": 75.24, "volume": 14390520 },
{ "date": "12/05/14", "open": 75.8, "high": 76.76, "low": 75.36, "close": 76.36, "volume": 24306446 },
{ "date": "12/08/14", "open": 76.18, "high": 77.25, "low": 75.4, "close": 76.52, "volume": 25733853 },
{ "date": "12/09/14", "open": 75.2, "high": 76.93, "low": 74.78, "close": 76.84, "volume": 25358584 },
{ "date": "12/10/14", "open": 76.65, "high": 77.55, "low": 76.07, "close": 76.18, "volume": 32210532 },
{ "date": "12/11/14", "open": 76.52, "high": 78.52, "low": 76.48, "close": 77.73, "volume": 33492661 },
{ "date": "12/12/14", "open": 77.16, "high": 78.88, "low": 77.02, "close": 77.83, "volume": 28091617 },
{ "date": "12/15/14", "open": 78.46, "high": 78.58, "low": 76.56, "close": 76.99, "volume": 29396532 },
{ "date": "12/16/14", "open": 76.19, "high": 77.39, "low": 74.59, "close": 74.69, "volume": 31554593 },
{ "date": "12/17/14", "open": 75.01, "high": 76.41, "low": 74.9, "close": 76.11, "volume": 29203904 },
{ "date": "12/18/14", "open": 76.89, "high": 78.4, "low": 76.51, "close": 78.4, "volume": 34222081 },
{ "date": "12/19/14", "open": 78.75, "high": 80, "low": 78.33, "close": 79.88, "volume": 43334992 },
{ "date": "12/22/14", "open": 80.08, "high": 81.89, "low": 80, "close": 81.45, "volume": 31395770 },
{ "date": "12/23/14", "open": 82.02, "high": 82.17, "low": 80.4, "close": 80.61, "volume": 19865820 },
{ "date": "12/24/14", "open": 81.03, "high": 81.43, "low": 80.75, "close": 80.77, "volume": 7685481 },
{ "date": "12/26/14", "open": 81.02, "high": 81.28, "low": 80.51, "close": 80.78, "volume": 10647388 },
{ "date": "12/29/14", "open": 80.49, "high": 80.96, "low": 79.71, "close": 80.02, "volume": 14134666 },
{ "date": "12/30/14", "open": 79.85, "high": 80.59, "low": 79.1, "close": 79.22, "volume": 14370763 },
{ "date": "12/31/14", "open": 79.54, "high": 79.8, "low": 77.86, "close": 78.02, "volume": 20040439 },
{ "date": "01/02/15", "open": 78.58, "high": 78.93, "low": 77.7, "close": 78.45, "volume": 18177475 },
{ "date": "01/05/15", "open": 77.98, "high": 79.25, "low": 76.86, "close": 77.19, "volume": 26452191 },
{ "date": "01/06/15", "open": 77.23, "high": 77.59, "low": 75.36, "close": 76.15, "volume": 27399288 },
{ "date": "01/07/15", "open": 76.76, "high": 77.36, "low": 75.82, "close": 76.15, "volume": 22045333 },
{ "date": "01/08/15", "open": 76.74, "high": 78.23, "low": 76.08, "close": 78.18, "volume": 23960953 },
{ "date": "01/09/15", "open": 78.2, "high": 78.62, "low": 77.2, "close": 77.74, "volume": 21157007 },
{ "date": "01/12/15", "open": 77.84, "high": 78, "low": 76.21, "close": 76.72, "volume": 19190194 },
{ "date": "01/13/15", "open": 77.23, "high": 78.08, "low": 75.85, "close": 76.45, "volume": 25179561 },
{ "date": "01/14/15", "open": 76.42, "high": 77.2, "low": 76.03, "close": 76.28, "volume": 25918564 },
{ "date": "01/15/15", "open": 76.4, "high": 76.57, "low": 73.54, "close": 74.05, "volume": 34133974 },
{ "date": "01/16/15", "open": 74.04, "high": 75.32, "low": 73.84, "close": 75.18, "volume": 21791529 },
{ "date": "01/20/15", "open": 75.72, "high": 76.31, "low": 74.82, "close": 76.24, "volume": 22821614 },
{ "date": "01/21/15", "open": 76.16, "high": 77.3, "low": 75.85, "close": 76.74, "volume": 25096737 },
{ "date": "01/22/15", "open": 77.17, "high": 77.75, "low": 76.68, "close": 77.65, "volume": 19519458 },
{ "date": "01/23/15", "open": 77.65, "high": 78.19, "low": 77.04, "close": 77.83, "volume": 16746503 },
{ "date": "01/26/15", "open": 77.98, "high": 78.47, "low": 77.29, "close": 77.5, "volume": 19260820 },
{ "date": "01/27/15", "open": 76.71, "high": 76.88, "low": 75.63, "close": 75.78, "volume": 20109977 },
{ "date": "01/28/15", "open": 76.9, "high": 77.64, "low": 76, "close": 76.24, "volume": 53306422 },
{ "date": "01/29/15", "open": 76.85, "high": 78.02, "low": 74.21, "close": 78, "volume": 61293468 },
{ "date": "01/30/15", "open": 78, "high": 78.16, "low": 75.75, "close": 75.91, "volume": 42649491 },
{ "date": "02/02/15", "open": 76.11, "high": 76.14, "low": 73.75, "close": 74.99, "volume": 41955258 },
{ "date": "02/03/15", "open": 75.19, "high": 75.58, "low": 73.86, "close": 75.4, "volume": 26957714 },
{ "date": "02/04/15", "open": 75.09, "high": 76.35, "low": 75.01, "close": 75.63, "volume": 20277368 },
{ "date": "02/05/15", "open": 75.71, "high": 75.98, "low": 75.21, "close": 75.62, "volume": 15062573 },
{ "date": "02/06/15", "open": 75.68, "high": 75.7, "low": 74.25, "close": 74.47, "volume": 21210994 },
{ "date": "02/09/15", "open": 74.05, "high": 74.83, "low": 73.45, "close": 74.44, "volume": 16194322 },
{ "date": "02/10/15", "open": 74.85, "high": 75.34, "low": 74.5, "close": 75.19, "volume": 15811344 },
{ "date": "02/11/15", "open": 75.09, "high": 76.75, "low": 75.03, "close": 76.51, "volume": 20877427 },
{ "date": "02/12/15", "open": 76.86, "high": 76.87, "low": 75.89, "close": 76.23, "volume": 17234976 },
{ "date": "02/13/15", "open": 76.46, "high": 76.48, "low": 75.5, "close": 75.74, "volume": 18621860 },
{ "date": "02/17/15", "open": 75.3, "high": 76.91, "low": 75.08, "close": 75.6, "volume": 25254400 },
{ "date": "02/18/15", "open": 75.94, "high": 76.9, "low": 75.45, "close": 76.71, "volume": 22426421 },
{ "date": "02/19/15", "open": 76.99, "high": 79.84, "low": 76.95, "close": 79.42, "volume": 45851177 },
{ "date": "02/20/15", "open": 79.55, "high": 80.34, "low": 79.2, "close": 79.9, "volume": 36931698 },
{ "date": "02/23/15", "open": 79.96, "high": 80.19, "low": 78.38, "close": 78.84, "volume": 24139056 },
{ "date": "02/24/15", "open": 78.5, "high": 79.48, "low": 78.1, "close": 78.45, "volume": 18897133 },
{ "date": "02/25/15", "open": 78.5, "high": 80.2, "low": 78.5, "close": 79.56, "volume": 25593800 },
{ "date": "02/26/15", "open": 79.88, "high": 81.37, "low": 79.72, "close": 80.41, "volume": 31111891 },
{ "date": "02/27/15", "open": 80.68, "high": 81.23, "low": 78.62, "close": 78.97, "volume": 30739197 },
{ "date": "03/02/15", "open": 79, "high": 79.86, "low": 78.52, "close": 79.75, "volume": 21662537 },
{ "date": "03/03/15", "open": 79.61, "high": 79.7, "low": 78.52, "close": 79.6, "volume": 18634973 },
{ "date": "03/04/15", "open": 79.3, "high": 81.15, "low": 78.85, "close": 80.9, "volume": 28126686 },
{ "date": "03/05/15", "open": 81.23, "high": 81.99, "low": 81.05, "close": 81.21, "volume": 27825733 },
{ "date": "03/06/15", "open": 80.9, "high": 81.33, "low": 79.83, "close": 80, "volume": 24488581 },
{ "date": "03/09/15", "open": 79.68, "high": 79.91, "low": 78.63, "close": 79.44, "volume": 18925097 },
{ "date": "03/10/15", "open": 78.5, "high": 79.26, "low": 77.55, "close": 77.55, "volume": 23067057 },
{ "date": "03/11/15", "open": 77.8, "high": 78.43, "low": 77.26, "close": 77.57, "volume": 20215704 },
{ "date": "03/12/15", "open": 78.1, "high": 79.05, "low": 77.91, "close": 78.93, "volume": 16093319 },
{ "date": "03/13/15", "open": 78.6, "high": 79.38, "low": 77.68, "close": 78.05, "volume": 18557296 },
{ "date": "03/16/15", "open": 77.96, "high": 78.12, "low": 77.36, "close": 78.07, "volume": 19305406 },
{ "date": "03/17/15", "open": 78.36, "high": 79.78, "low": 78.34, "close": 79.36, "volume": 22169969 },
{ "date": "03/18/15", "open": 79.25, "high": 81.24, "low": 79.17, "close": 80.91, "volume": 36912446 },
{ "date": "03/19/15", "open": 81.12, "high": 83, "low": 81, "close": 82.75, "volume": 42099523 },
{ "date": "03/20/15", "open": 83.39, "high": 84.6, "low": 83.07, "close": 83.8, "volume": 44466323 },
{ "date": "03/23/15", "open": 83.92, "high": 84.96, "low": 83.3, "close": 84.43, "volume": 27357333 },
{ "date": "03/24/15", "open": 84.71, "high": 86.07, "low": 84.52, "close": 85.31, "volume": 32576522 },
{ "date": "03/25/15", "open": 85.5, "high": 85.52, "low": 82.92, "close": 82.92, "volume": 37436147 },
{ "date": "03/26/15", "open": 82.72, "high": 83.77, "low": 82.14, "close": 83.01, "volume": 32794800 },
{ "date": "03/27/15", "open": 83.38, "high": 83.95, "low": 82.88, "close": 83.3, "volume": 18372582 },
{ "date": "03/30/15", "open": 83.81, "high": 84.34, "low": 82.41, "close": 83.2, "volume": 24527686 },
{ "date": "03/31/15", "open": 82.9, "high": 83.5, "low": 82.21, "close": 82.22, "volume": 19734277 },
{ "date": "04/01/15", "open": 82.5, "high": 82.72, "low": 80.87, "close": 81.66, "volume": 22058167 },
{ "date": "04/02/15", "open": 82.25, "high": 82.56, "low": 81.44, "close": 81.56, "volume": 19664053 },
{ "date": "04/06/15", "open": 80.8, "high": 82.81, "low": 80.8, "close": 82.44, "volume": 19062934 },
{ "date": "04/07/15", "open": 82.65, "high": 83.42, "low": 82.22, "close": 82.32, "volume": 17467042 },
{ "date": "04/08/15", "open": 82.63, "high": 83.1, "low": 81.84, "close": 82.28, "volume": 18966732 },
{ "date": "04/09/15", "open": 82.5, "high": 82.8, "low": 81.71, "close": 82.17, "volume": 15927281 },
{ "date": "04/10/15", "open": 82.21, "high": 82.61, "low": 81.91, "close": 82.04, "volume": 12529738 }
];
}
//
function getGoogData() {
return [
{ "date": "03/27/14", "open": 568, "high": 568, "low": 552.92, "close": 558.46, "volume": 13052 },
{ "date": "03/28/14", "open": 561.2, "high": 566.43, "low": 558.67, "close": 559.99, "volume": 41003 },
{ "date": "03/31/14", "open": 566.89, "high": 567, "low": 556.93, "close": 556.97, "volume": 10772 },
{ "date": "04/01/14", "open": 558.71, "high": 568.45, "low": 558.71, "close": 567.16, "volume": 7932 },
{ "date": "04/02/14", "open": 599.99, "high": 604.83, "low": 562.19, "close": 567, "volume": 146697 },
{ "date": "04/03/14", "open": 569.85, "high": 587.28, "low": 564.13, "close": 569.74, "volume": 5087530 },
{ "date": "04/04/14", "open": 574.65, "high": 577.77, "low": 543, "close": 543.14, "volume": 6377658 },
{ "date": "04/07/14", "open": 540.74, "high": 548.48, "low": 527.15, "close": 538.15, "volume": 4389569 },
{ "date": "04/08/14", "open": 542.6, "high": 555, "low": 541.61, "close": 554.9, "volume": 3152406 },
{ "date": "04/09/14", "open": 559.62, "high": 565.37, "low": 552.95, "close": 564.14, "volume": 3324742 },
{ "date": "04/10/14", "open": 565, "high": 565, "low": 539.9, "close": 540.95, "volume": 4027743 },
{ "date": "04/11/14", "open": 532.55, "high": 540, "low": 526.53, "close": 530.6, "volume": 3916171 },
{ "date": "04/14/14", "open": 538.25, "high": 544.1, "low": 529.56, "close": 532.52, "volume": 2568020 },
{ "date": "04/15/14", "open": 536.82, "high": 538.45, "low": 518.46, "close": 536.44, "volume": 3847453 },
{ "date": "04/16/14", "open": 543, "high": 557, "low": 540, "close": 556.54, "volume": 4879889 },
{ "date": "04/17/14", "open": 548.81, "high": 549.5, "low": 531.15, "close": 536.1, "volume": 6795393 },
{ "date": "04/21/14", "open": 536.1, "high": 536.7, "low": 525.6, "close": 528.62, "volume": 2561214 },
{ "date": "04/22/14", "open": 528.64, "high": 537.23, "low": 527.51, "close": 534.81, "volume": 2359421 },
{ "date": "04/23/14", "open": 533.79, "high": 533.87, "low": 526.25, "close": 526.94, "volume": 2051066 },
{ "date": "04/24/14", "open": 530.07, "high": 531.65, "low": 522.12, "close": 525.16, "volume": 1881965 },
{ "date": "04/25/14", "open": 522.51, "high": 524.7, "low": 515.42, "close": 516.18, "volume": 2097264 },
{ "date": "04/28/14", "open": 517.18, "high": 518.6, "low": 502.8, "close": 517.15, "volume": 3326429 },
{ "date": "04/29/14", "open": 516.9, "high": 529.46, "low": 516.32, "close": 527.7, "volume": 2692489 },
{ "date": "04/30/14", "open": 527.6, "high": 528, "low": 522.52, "close": 526.66, "volume": 1746904 },
{ "date": "05/01/14", "open": 527.11, "high": 532.93, "low": 523.88, "close": 531.35, "volume": 1900432 },
{ "date": "05/02/14", "open": 533.76, "high": 534, "low": 525.61, "close": 527.93, "volume": 1685042 },
{ "date": "05/05/14", "open": 524.82, "high": 528.9, "low": 521.32, "close": 527.81, "volume": 1021408 },
{ "date": "05/06/14", "open": 525.23, "high": 526.81, "low": 515.06, "close": 515.14, "volume": 1684381 },
{ "date": "05/07/14", "open": 515.79, "high": 516.68, "low": 503.3, "close": 509.96, "volume": 3216077 },
{ "date": "05/08/14", "open": 508.46, "high": 517.23, "low": 506.45, "close": 511, "volume": 2016131 },
{ "date": "05/09/14", "open": 510.75, "high": 519.9, "low": 504.2, "close": 518.73, "volume": 2432783 },
{ "date": "05/12/14", "open": 523.51, "high": 530.19, "low": 519.01, "close": 529.92, "volume": 1908392 },
{ "date": "05/13/14", "open": 530.89, "high": 536.07, "low": 529.51, "close": 533.09, "volume": 1648907 },
{ "date": "05/14/14", "open": 533, "high": 533, "low": 525.29, "close": 526.65, "volume": 1191863 },
{ "date": "05/15/14", "open": 525.7, "high": 525.87, "low": 517.42, "close": 519.98, "volume": 1703758 },
{ "date": "05/16/14", "open": 521.39, "high": 521.8, "low": 515.44, "close": 520.63, "volume": 1481688 },
{ "date": "05/19/14", "open": 519.7, "high": 529.78, "low": 517.58, "close": 528.86, "volume": 1276362 },
{ "date": "05/20/14", "open": 529.74, "high": 536.23, "low": 526.3, "close": 529.77, "volume": 1780113 },
{ "date": "05/21/14", "open": 532.9, "high": 539.18, "low": 531.91, "close": 538.94, "volume": 1193389 },
{ "date": "05/22/14", "open": 541.13, "high": 547.6, "low": 540.78, "close": 545.06, "volume": 1611837 },
{ "date": "05/23/14", "open": 547.26, "high": 553.64, "low": 543.7, "close": 552.7, "volume": 1929632 },
{ "date": "05/27/14", "open": 556, "high": 566, "low": 554.35, "close": 565.95, "volume": 2100298 },
{ "date": "05/28/14", "open": 564.57, "high": 567.84, "low": 561, "close": 561.68, "volume": 1647717 },
{ "date": "05/29/14", "open": 563.35, "high": 564, "low": 558.71, "close": 560.08, "volume": 1350657 },
{ "date": "05/30/14", "open": 560.8, "high": 561.35, "low": 555.91, "close": 559.89, "volume": 1766794 },
{ "date": "06/02/14", "open": 560.7, "high": 560.9, "low": 545.73, "close": 553.93, "volume": 1434989 },
{ "date": "06/03/14", "open": 550.99, "high": 552.34, "low": 542.55, "close": 544.94, "volume": 1861921 },
{ "date": "06/04/14", "open": 541.5, "high": 548.61, "low": 538.75, "close": 544.66, "volume": 1812084 },
{ "date": "06/05/14", "open": 546.4, "high": 554.95, "low": 544.45, "close": 553.9, "volume": 1684886 },
{ "date": "06/06/14", "open": 558.06, "high": 558.06, "low": 548.93, "close": 556.33, "volume": 1732592 },
{ "date": "06/09/14", "open": 557.15, "high": 562.9, "low": 556.04, "close": 562.12, "volume": 1463676 },
{ "date": "06/10/14", "open": 560.51, "high": 563.6, "low": 557.9, "close": 560.55, "volume": 1349444 },
{ "date": "06/11/14", "open": 558, "high": 559.88, "low": 555.02, "close": 558.84, "volume": 1097380 },
{ "date": "06/12/14", "open": 557.3, "high": 557.99, "low": 548.46, "close": 551.35, "volume": 1457104 },
{ "date": "06/13/14", "open": 552.26, "high": 552.3, "low": 545.56, "close": 551.76, "volume": 1217176 },
{ "date": "06/16/14", "open": 549.26, "high": 549.62, "low": 541.52, "close": 544.28, "volume": 1704027 },
{ "date": "06/17/14", "open": 544.2, "high": 545.32, "low": 539.33, "close": 543.01, "volume": 1445878 },
{ "date": "06/18/14", "open": 544.86, "high": 553.56, "low": 544, "close": 553.37, "volume": 1737343 },
{ "date": "06/19/14", "open": 554.24, "high": 555, "low": 548.51, "close": 554.9, "volume": 2451341 },
{ "date": "06/20/14", "open": 556.85, "high": 557.58, "low": 550.39, "close": 556.36, "volume": 4496962 },
{ "date": "06/23/14", "open": 555.15, "high": 565, "low": 554.25, "close": 564.95, "volume": 1534659 },
{ "date": "06/24/14", "open": 565.19, "high": 572.65, "low": 561.01, "close": 564.62, "volume": 2201789 },
{ "date": "06/25/14", "open": 565.26, "high": 579.96, "low": 565.22, "close": 578.65, "volume": 1964447 },
{ "date": "06/26/14", "open": 581, "high": 582.45, "low": 571.85, "close": 576, "volume": 1737210 },
{ "date": "06/27/14", "open": 577.18, "high": 579.87, "low": 573.8, "close": 577.24, "volume": 2231174 },
{ "date": "06/30/14", "open": 578.66, "high": 579.57, "low": 574.75, "close": 575.28, "volume": 1310909 },
{ "date": "07/01/14", "open": 578.32, "high": 584.4, "low": 576.65, "close": 582.67, "volume": 1446309 },
{ "date": "07/02/14", "open": 583.35, "high": 585.44, "low": 580.39, "close": 582.34, "volume": 1054936 },
{ "date": "07/03/14", "open": 583.35, "high": 585.01, "low": 580.92, "close": 584.73, "volume": 712210 },
{ "date": "07/07/14", "open": 583.76, "high": 586.43, "low": 579.59, "close": 582.25, "volume": 1061833 },
{ "date": "07/08/14", "open": 577.66, "high": 579.53, "low": 566.14, "close": 571.09, "volume": 1908647 },
{ "date": "07/09/14", "open": 571.58, "high": 576.72, "low": 569.38, "close": 576.08, "volume": 1113907 },
{ "date": "07/10/14", "open": 565.91, "high": 576.59, "low": 565.01, "close": 571.1, "volume": 1353317 },
{ "date": "07/11/14", "open": 571.91, "high": 580.85, "low": 571.42, "close": 579.18, "volume": 1617569 },
{ "date": "07/14/14", "open": 582.6, "high": 585.21, "low": 578.03, "close": 584.87, "volume": 1852290 },
{ "date": "07/15/14", "open": 585.74, "high": 585.8, "low": 576.56, "close": 584.78, "volume": 1618815 },
{ "date": "07/16/14", "open": 588, "high": 588.4, "low": 582.2, "close": 582.66, "volume": 1394560 },
{ "date": "07/17/14", "open": 579.53, "high": 580.99, "low": 568.61, "close": 573.73, "volume": 3015475 },
{ "date": "07/18/14", "open": 593, "high": 596.8, "low": 582, "close": 595.08, "volume": 4006389 },
{ "date": "07/21/14", "open": 591.75, "high": 594.4, "low": 585.23, "close": 589.47, "volume": 2060334 },
{ "date": "07/22/14", "open": 590.72, "high": 599.65, "low": 590.6, "close": 594.74, "volume": 1694787 },
{ "date": "07/23/14", "open": 593.23, "high": 597.85, "low": 592.5, "close": 595.98, "volume": 1229846 },
{ "date": "07/24/14", "open": 596.45, "high": 599.5, "low": 591.77, "close": 593.35, "volume": 1033341 },
{ "date": "07/25/14", "open": 590.4, "high": 591.86, "low": 587.03, "close": 589.02, "volume": 932724 },
{ "date": "07/28/14", "open": 588.07, "high": 592.5, "low": 584.75, "close": 590.6, "volume": 984161 },
{ "date": "07/29/14", "open": 588.75, "high": 589.7, "low": 583.52, "close": 585.61, "volume": 1346647 },
{ "date": "07/30/14", "open": 586.55, "high": 589.5, "low": 584, "close": 587.42, "volume": 1013932 },
{ "date": "07/31/14", "open": 580.6, "high": 583.65, "low": 570, "close": 571.6, "volume": 2099516 },
{ "date": "08/01/14", "open": 570.4, "high": 575.96, "low": 562.85, "close": 566.07, "volume": 1950171 },
{ "date": "08/04/14", "open": 569.04, "high": 575.35, "low": 564.1, "close": 573.15, "volume": 1427169 },
{ "date": "08/05/14", "open": 570.05, "high": 571.98, "low": 562.61, "close": 565.07, "volume": 1556685 },
{ "date": "08/06/14", "open": 561.78, "high": 570.7, "low": 560, "close": 566.37, "volume": 1330877 },
{ "date": "08/07/14", "open": 568, "high": 569.89, "low": 561.1, "close": 563.36, "volume": 1108900 },
{ "date": "08/08/14", "open": 563.56, "high": 570.25, "low": 560.35, "close": 568.77, "volume": 1492491 },
{ "date": "08/11/14", "open": 569.99, "high": 570.49, "low": 566, "close": 567.88, "volume": 1215968 },
{ "date": "08/12/14", "open": 564.52, "high": 565.9, "low": 560.88, "close": 562.73, "volume": 1537758 },
{ "date": "08/13/14", "open": 567.31, "high": 575, "low": 565.75, "close": 574.78, "volume": 1437922 },
{ "date": "08/14/14", "open": 576.18, "high": 577.9, "low": 570.88, "close": 574.65, "volume": 982926 },
{ "date": "08/15/14", "open": 577.86, "high": 579.38, "low": 570.52, "close": 573.48, "volume": 1517056 },
{ "date": "08/18/14", "open": 576.11, "high": 584.51, "low": 576, "close": 582.16, "volume": 1282531 },
{ "date": "08/19/14", "open": 585, "high": 587.34, "low": 584, "close": 586.86, "volume": 979298 },
{ "date": "08/20/14", "open": 585.88, "high": 586.7, "low": 582.57, "close": 584.49, "volume": 1034779 },
{ "date": "08/21/14", "open": 583.82, "high": 584.5, "low": 581.14, "close": 583.37, "volume": 912854 },
{ "date": "08/22/14", "open": 583.59, "high": 585.24, "low": 580.64, "close": 582.56, "volume": 789484 },
{ "date": "08/25/14", "open": 584.72, "high": 585, "low": 579, "close": 580.2, "volume": 1358810 },
{ "date": "08/26/14", "open": 581.26, "high": 581.8, "low": 576.58, "close": 577.86, "volume": 1635465 },
{ "date": "08/27/14", "open": 577.27, "high": 578.49, "low": 570.1, "close": 571, "volume": 1700161 },
{ "date": "08/28/14", "open": 569.56, "high": 573.25, "low": 567.1, "close": 569.2, "volume": 1295963 },
{ "date": "08/29/14", "open": 571.33, "high": 572.04, "low": 567.07, "close": 571.6, "volume": 1081231 },
{ "date": "09/02/14", "open": 571.85, "high": 577.83, "low": 571.19, "close": 577.33, "volume": 1576830 },
{ "date": "09/03/14", "open": 580, "high": 582.99, "low": 575, "close": 577.94, "volume": 1214586 },
{ "date": "09/04/14", "open": 580, "high": 586, "low": 579.22, "close": 581.98, "volume": 1459956 },
{ "date": "09/05/14", "open": 583.98, "high": 586.55, "low": 581.95, "close": 586.08, "volume": 1629477 },
{ "date": "09/08/14", "open": 586.6, "high": 591.77, "low": 586.3, "close": 589.72, "volume": 1429101 },
{ "date": "09/09/14", "open": 588.9, "high": 589, "low": 580, "close": 581.01, "volume": 1286722 },
{ "date": "09/10/14", "open": 581.5, "high": 583.5, "low": 576.94, "close": 583.1, "volume": 975145 },
{ "date": "09/11/14", "open": 580.36, "high": 581.81, "low": 576.26, "close": 581.35, "volume": 1217721 },
{ "date": "09/12/14", "open": 581, "high": 581.64, "low": 574.46, "close": 575.62, "volume": 1597677 },
{ "date": "09/15/14", "open": 572.94, "high": 574.95, "low": 568.21, "close": 573.1, "volume": 1596224 },
{ "date": "09/16/14", "open": 572.76, "high": 581.5, "low": 572.66, "close": 579.95, "volume": 1478306 },
{ "date": "09/17/14", "open": 580.01, "high": 587.52, "low": 578.78, "close": 584.77, "volume": 1690994 },
{ "date": "09/18/14", "open": 587, "high": 589.54, "low": 585, "close": 589.27, "volume": 1442012 },
{ "date": "09/19/14", "open": 591.5, "high": 596.48, "low": 589.5, "close": 596.08, "volume": 3727045 },
{ "date": "09/22/14", "open": 593.82, "high": 593.95, "low": 583.46, "close": 587.37, "volume": 1687710 },
{ "date": "09/23/14", "open": 586.85, "high": 586.85, "low": 581, "close": 581.13, "volume": 1467703 },
{ "date": "09/24/14", "open": 581.46, "high": 589.63, "low": 580.52, "close": 587.99, "volume": 1724537 },
{ "date": "09/25/14", "open": 587.55, "high": 587.98, "low": 574.18, "close": 575.06, "volume": 1925350 },
{ "date": "09/26/14", "open": 576.06, "high": 579.25, "low": 574.66, "close": 577.1, "volume": 1439807 },
{ "date": "09/29/14", "open": 571.75, "high": 578.19, "low": 571.17, "close": 576.36, "volume": 1281204 },
{ "date": "09/30/14", "open": 576.93, "high": 579.85, "low": 572.85, "close": 577.36, "volume": 1618437 },
{ "date": "10/01/14", "open": 576.01, "high": 577.58, "low": 567.01, "close": 568.27, "volume": 1445027 },
{ "date": "10/02/14", "open": 567.31, "high": 571.91, "low": 563.32, "close": 570.08, "volume": 1175307 },
{ "date": "10/03/14", "open": 573.05, "high": 577.22, "low": 572.5, "close": 575.28, "volume": 1138636 },
{ "date": "10/06/14", "open": 578.8, "high": 581, "low": 574.44, "close": 577.35, "volume": 1211320 },
{ "date": "10/07/14", "open": 574.4, "high": 575.27, "low": 563.74, "close": 563.74, "volume": 1906427 },
{ "date": "10/08/14", "open": 565.57, "high": 573.88, "low": 557.49, "close": 572.5, "volume": 1987888 },
{ "date": "10/09/14", "open": 571.18, "high": 571.49, "low": 559.06, "close": 560.88, "volume": 2519693 },
{ "date": "10/10/14", "open": 557.72, "high": 565.13, "low": 544.05, "close": 544.49, "volume": 3078634 },
{ "date": "10/13/14", "open": 544.99, "high": 549.5, "low": 533.1, "close": 533.21, "volume": 2578676 },
{ "date": "10/14/14", "open": 538.9, "high": 547.19, "low": 533.17, "close": 537.94, "volume": 2217230 },
{ "date": "10/15/14", "open": 531.01, "high": 532.8, "low": 518.3, "close": 530.03, "volume": 3712536 },
{ "date": "10/16/14", "open": 519, "high": 529.43, "low": 515, "close": 524.51, "volume": 3698423 },
{ "date": "10/17/14", "open": 527.25, "high": 530.98, "low": 508.53, "close": 511.17, "volume": 5530674 },
{ "date": "10/20/14", "open": 509.45, "high": 521.76, "low": 508.1, "close": 520.84, "volume": 2605505 },
{ "date": "10/21/14", "open": 525.19, "high": 526.79, "low": 519.11, "close": 526.54, "volume": 2332531 },
{ "date": "10/22/14", "open": 529.89, "high": 539.8, "low": 528.8, "close": 532.71, "volume": 2917183 },
{ "date": "10/23/14", "open": 539.32, "high": 547.22, "low": 535.85, "close": 543.98, "volume": 2345296 },
{ "date": "10/24/14", "open": 544.36, "high": 544.88, "low": 535.79, "close": 539.78, "volume": 1972047 },
{ "date": "10/27/14", "open": 537.03, "high": 544.41, "low": 537.03, "close": 540.77, "volume": 1184973 },
{ "date": "10/28/14", "open": 543, "high": 548.98, "low": 541.62, "close": 548.9, "volume": 1273372 },
{ "date": "10/29/14", "open": 550, "high": 554.19, "low": 546.98, "close": 549.33, "volume": 1767107 },
{ "date": "10/30/14", "open": 548.95, "high": 552.8, "low": 543.51, "close": 550.31, "volume": 1451667 },
{ "date": "10/31/14", "open": 559.35, "high": 559.57, "low": 554.75, "close": 559.08, "volume": 2032887 },
{ "date": "11/03/14", "open": 555.5, "high": 557.9, "low": 553.23, "close": 555.22, "volume": 1378511 },
{ "date": "11/04/14", "open": 553, "high": 555.5, "low": 549.3, "close": 554.11, "volume": 1240761 },
{ "date": "11/05/14", "open": 556.8, "high": 556.8, "low": 544.05, "close": 545.92, "volume": 2026740 },
{ "date": "11/06/14", "open": 545.5, "high": 546.88, "low": 540.97, "close": 542.04, "volume": 1329604 },
{ "date": "11/07/14", "open": 546.21, "high": 546.21, "low": 538.67, "close": 541.01, "volume": 1629259 },
{ "date": "11/10/14", "open": 541.46, "high": 549.59, "low": 541.02, "close": 547.49, "volume": 1131546 },
{ "date": "11/11/14", "open": 548.49, "high": 551.94, "low": 546.3, "close": 550.29, "volume": 964866 },
{ "date": "11/12/14", "open": 550.39, "high": 550.46, "low": 545.17, "close": 547.31, "volume": 1126594 },
{ "date": "11/13/14", "open": 549.8, "high": 549.8, "low": 543.48, "close": 545.38, "volume": 1335719 },
{ "date": "11/14/14", "open": 546.68, "high": 546.68, "low": 542.15, "close": 544.4, "volume": 1285991 },
{ "date": "11/17/14", "open": 543.58, "high": 543.79, "low": 534.06, "close": 536.51, "volume": 1721282 },
{ "date": "11/18/14", "open": 537.5, "high": 541.94, "low": 534.17, "close": 535.03, "volume": 1957664 },
{ "date": "11/19/14", "open": 535, "high": 538.24, "low": 530.08, "close": 536.99, "volume": 1388440 },
{ "date": "11/20/14", "open": 531.25, "high": 535.11, "low": 531.08, "close": 534.83, "volume": 1559131 },
{ "date": "11/21/14", "open": 541.61, "high": 542.14, "low": 536.56, "close": 537.5, "volume": 2218249 },
{ "date": "11/24/14", "open": 537.65, "high": 542.7, "low": 535.62, "close": 539.27, "volume": 1701682 },
{ "date": "11/25/14", "open": 539, "high": 543.98, "low": 538.6, "close": 541.08, "volume": 1784967 },
{ "date": "11/26/14", "open": 540.88, "high": 541.55, "low": 537.04, "close": 540.37, "volume": 1519503 },
{ "date": "11/28/14", "open": 540.62, "high": 542, "low": 536.6, "close": 541.83, "volume": 1145231 },
{ "date": "12/01/14", "open": 538.9, "high": 541.41, "low": 531.86, "close": 533.8, "volume": 2109599 },
{ "date": "12/02/14", "open": 533.51, "high": 535.5, "low": 529.8, "close": 533.75, "volume": 1522481 },
{ "date": "12/03/14", "open": 531.44, "high": 536, "low": 529.26, "close": 531.32, "volume": 1279288 },
{ "date": "12/04/14", "open": 531.16, "high": 537.34, "low": 528.59, "close": 537.31, "volume": 1392208 },
{ "date": "12/05/14", "open": 531, "high": 532.89, "low": 524.28, "close": 525.26, "volume": 2558649 },
{ "date": "12/08/14", "open": 527.13, "high": 531, "low": 523.79, "close": 526.98, "volume": 2327127 },
{ "date": "12/09/14", "open": 522.14, "high": 534.19, "low": 520.5, "close": 533.37, "volume": 1871268 },
{ "date": "12/10/14", "open": 533.08, "high": 536.33, "low": 525.56, "close": 526.06, "volume": 1716835 },
{ "date": "12/11/14", "open": 527.8, "high": 533.92, "low": 527.1, "close": 528.34, "volume": 1610964 },
{ "date": "12/12/14", "open": 523.51, "high": 528.5, "low": 518.66, "close": 518.66, "volume": 1989117 },
{ "date": "12/15/14", "open": 522.74, "high": 523.1, "low": 513.27, "close": 513.8, "volume": 2812786 },
{ "date": "12/16/14", "open": 511.56, "high": 513.05, "low": 489, "close": 495.39, "volume": 3953371 },
{ "date": "12/17/14", "open": 497, "high": 507, "low": 496.81, "close": 504.89, "volume": 2875281 },
{ "date": "12/18/14", "open": 512.95, "high": 513.87, "low": 504.7, "close": 511.1, "volume": 2918730 },
{ "date": "12/19/14", "open": 511.51, "high": 517.72, "low": 506.91, "close": 516.35, "volume": 3680148 },
{ "date": "12/22/14", "open": 516.08, "high": 526.46, "low": 516.08, "close": 524.87, "volume": 2723599 },
{ "date": "12/23/14", "open": 527, "high": 534.56, "low": 526.29, "close": 530.59, "volume": 2191567 },
{ "date": "12/24/14", "open": 530.51, "high": 531.76, "low": 527.02, "close": 528.77, "volume": 704035 },
{ "date": "12/26/14", "open": 528.77, "high": 534.25, "low": 527.31, "close": 534.03, "volume": 1037727 },
{ "date": "12/29/14", "open": 532.19, "high": 535.48, "low": 530.01, "close": 530.33, "volume": 2276104 },
{ "date": "12/30/14", "open": 528.09, "high": 531.15, "low": 527.13, "close": 530.42, "volume": 873923 },
{ "date": "12/31/14", "open": 531.25, "high": 532.6, "low": 525.8, "close": 526.4, "volume": 1371819 },
{ "date": "01/02/15", "open": 529.01, "high": 531.27, "low": 524.1, "close": 524.81, "volume": 1446662 },
{ "date": "01/05/15", "open": 523.26, "high": 524.33, "low": 513.06, "close": 513.87, "volume": 2054238 },
{ "date": "01/06/15", "open": 515, "high": 516.18, "low": 501.05, "close": 501.96, "volume": 2891950 },
{ "date": "01/07/15", "open": 507, "high": 507.24, "low": 499.65, "close": 501.1, "volume": 2059366 },
{ "date": "01/08/15", "open": 497.99, "high": 503.48, "low": 491, "close": 502.68, "volume": 3344395 },
{ "date": "01/09/15", "open": 504.76, "high": 504.92, "low": 494.79, "close": 496.17, "volume": 2065715 },
{ "date": "01/12/15", "open": 494.94, "high": 495.98, "low": 487.56, "close": 492.55, "volume": 2320446 },
{ "date": "01/13/15", "open": 498.84, "high": 502.98, "low": 492.39, "close": 496.18, "volume": 2365687 },
{ "date": "01/14/15", "open": 494.65, "high": 503.23, "low": 493, "close": 500.87, "volume": 2229638 },
{ "date": "01/15/15", "open": 505.57, "high": 505.68, "low": 497.76, "close": 501.79, "volume": 2711355 },
{ "date": "01/16/15", "open": 500.01, "high": 508.19, "low": 500, "close": 508.08, "volume": 2292043 },
{ "date": "01/20/15", "open": 511, "high": 512.5, "low": 506.02, "close": 506.9, "volume": 2225922 },
{ "date": "01/21/15", "open": 507.25, "high": 519.28, "low": 506.2, "close": 518.04, "volume": 2262455 },
{ "date": "01/22/15", "open": 521.48, "high": 536.33, "low": 519.7, "close": 534.39, "volume": 2669558 },
{ "date": "01/23/15", "open": 535.59, "high": 542.17, "low": 533, "close": 539.95, "volume": 2275485 },
{ "date": "01/26/15", "open": 538.53, "high": 539, "low": 529.67, "close": 535.21, "volume": 1539524 },
{ "date": "01/27/15", "open": 529.97, "high": 530.7, "low": 518.19, "close": 518.63, "volume": 1898844 },
{ "date": "01/28/15", "open": 522.78, "high": 522.99, "low": 510, "close": 510, "volume": 1679230 },
{ "date": "01/29/15", "open": 511, "high": 511.09, "low": 501.2, "close": 510.66, "volume": 4174924 },
{ "date": "01/30/15", "open": 515.86, "high": 539.87, "low": 515.52, "close": 534.52, "volume": 5590977 },
{ "date": "02/02/15", "open": 531.73, "high": 533, "low": 518.55, "close": 528.48, "volume": 2841976 },
{ "date": "02/03/15", "open": 528, "high": 533.4, "low": 523.26, "close": 529.24, "volume": 2033085 },
{ "date": "02/04/15", "open": 529.24, "high": 532.67, "low": 521.27, "close": 522.76, "volume": 1659125 },
{ "date": "02/05/15", "open": 523.79, "high": 528.5, "low": 522.09, "close": 527.58, "volume": 1844687 },
{ "date": "02/06/15", "open": 527.64, "high": 537.2, "low": 526.41, "close": 531, "volume": 1758650 },
{ "date": "02/09/15", "open": 528, "high": 532, "low": 526.02, "close": 527.83, "volume": 1264276 },
{ "date": "02/10/15", "open": 529.3, "high": 537.7, "low": 526.92, "close": 536.94, "volume": 1745076 },
{ "date": "02/11/15", "open": 535.3, "high": 538.45, "low": 533.38, "close": 535.97, "volume": 1373970 },
{ "date": "02/12/15", "open": 537.25, "high": 544.82, "low": 534.67, "close": 542.93, "volume": 1615824 },
{ "date": "02/13/15", "open": 543.35, "high": 549.91, "low": 543.13, "close": 549.01, "volume": 1895126 },
{ "date": "02/17/15", "open": 546.83, "high": 550, "low": 541.09, "close": 542.84, "volume": 1612439 },
{ "date": "02/18/15", "open": 541.4, "high": 545.49, "low": 537.51, "close": 539.7, "volume": 1449089 },
{ "date": "02/19/15", "open": 538.04, "high": 543.11, "low": 538.01, "close": 542.87, "volume": 987478 },
{ "date": "02/20/15", "open": 543.13, "high": 543.75, "low": 535.8, "close": 538.95, "volume": 1441212 },
{ "date": "02/23/15", "open": 536.05, "high": 536.44, "low": 529.41, "close": 531.91, "volume": 1453907 },
{ "date": "02/24/15", "open": 530, "high": 536.79, "low": 528.25, "close": 536.09, "volume": 1002393 },
{ "date": "02/25/15", "open": 535.9, "high": 546.22, "low": 535.44, "close": 543.87, "volume": 1821041 },
{ "date": "02/26/15", "open": 543.21, "high": 556.14, "low": 541.5, "close": 555.48, "volume": 2305219 },
{ "date": "02/27/15", "open": 554.24, "high": 564.71, "low": 552.9, "close": 558.4, "volume": 2403553 },
{ "date": "03/02/15", "open": 560.53, "high": 572.15, "low": 558.75, "close": 571.34, "volume": 2123796 },
{ "date": "03/03/15", "open": 570.45, "high": 575.39, "low": 566.52, "close": 573.64, "volume": 1700084 },
{ "date": "03/04/15", "open": 571.87, "high": 577.11, "low": 568.01, "close": 573.37, "volume": 1871694 },
{ "date": "03/05/15", "open": 575.02, "high": 577.91, "low": 573.41, "close": 575.33, "volume": 1385818 },
{ "date": "03/06/15", "open": 574.88, "high": 576.68, "low": 566.76, "close": 567.68, "volume": 1654561 },
{ "date": "03/09/15", "open": 566.86, "high": 570.27, "low": 563.54, "close": 568.85, "volume": 1059336 },
{ "date": "03/10/15", "open": 564.25, "high": 564.85, "low": 554.73, "close": 555.01, "volume": 1787357 },
{ "date": "03/11/15", "open": 555.14, "high": 558.14, "low": 550.68, "close": 551.18, "volume": 1815763 },
{ "date": "03/12/15", "open": 553.51, "high": 556.37, "low": 550.46, "close": 555.51, "volume": 1385772 },
{ "date": "03/13/15", "open": 553.5, "high": 558.4, "low": 544.22, "close": 547.32, "volume": 1698872 },
{ "date": "03/16/15", "open": 550.95, "high": 556.85, "low": 546, "close": 554.51, "volume": 1636493 },
{ "date": "03/17/15", "open": 551.71, "high": 553.8, "low": 548, "close": 550.84, "volume": 1800570 },
{ "date": "03/18/15", "open": 552.5, "high": 559.78, "low": 547, "close": 559.5, "volume": 2128714 },
{ "date": "03/19/15", "open": 559.39, "high": 560.8, "low": 556.14, "close": 557.99, "volume": 1194049 },
{ "date": "03/20/15", "open": 561.65, "high": 561.72, "low": 559.05, "close": 560.36, "volume": 2609690 },
{ "date": "03/23/15", "open": 560.43, "high": 562.36, "low": 555.83, "close": 558.81, "volume": 1639306 },
{ "date": "03/24/15", "open": 562.56, "high": 574.59, "low": 561.21, "close": 570.19, "volume": 2576234 },
{ "date": "03/25/15", "open": 570.5, "high": 572.26, "low": 558.74, "close": 558.78, "volume": 2146384 },
{ "date": "03/26/15", "open": 557.59, "high": 558.9, "low": 550.65, "close": 555.17, "volume": 1568331 },
{ "date": "03/27/15", "open": 553, "high": 555.28, "low": 548.13, "close": 548.34, "volume": 1892323 },
{ "date": "03/30/15", "open": 551.62, "high": 553.47, "low": 548.17, "close": 552.03, "volume": 1283958 },
{ "date": "03/31/15", "open": 550, "high": 554.71, "low": 546.72, "close": 548, "volume": 1583677 },
{ "date": "04/01/15", "open": 548.6, "high": 551.14, "low": 539.5, "close": 542.56, "volume": 1957718 },
{ "date": "04/02/15", "open": 540.85, "high": 540.85, "low": 533.85, "close": 535.53, "volume": 1711737 },
{ "date": "04/06/15", "open": 532.22, "high": 538.41, "low": 529.57, "close": 536.76, "volume": 1320767 },
{ "date": "04/07/15", "open": 538.08, "high": 542.69, "low": 536, "close": 537.02, "volume": 1299298 },
{ "date": "04/08/15", "open": 538.38, "high": 543.85, "low": 538.38, "close": 541.61, "volume": 1175332 },
{ "date": "04/09/15", "open": 541.03, "high": 541.95, "low": 535.49, "close": 540.78, "volume": 1553586 },
{ "date": "04/10/15", "open": 542.29, "high": 542.29, "low": 537.31, "close": 540.01, "volume": 1405574 }
];
}
//
function getTwtrData() {
return [
{ "date": "11/07/13", "open": 45.1, "high": 50.09, "low": 44, "close": 44.9, "volume": 117701670 },
{ "date": "11/08/13", "open": 45.93, "high": 46.94, "low": 40.68, "close": 41.65, "volume": 27925307 },
{ "date": "11/11/13", "open": 40.5, "high": 43, "low": 39.4, "close": 42.9, "volume": 16113941 },
{ "date": "11/12/13", "open": 43.66, "high": 43.78, "low": 41.83, "close": 41.9, "volume": 6316755 },
{ "date": "11/13/13", "open": 41.03, "high": 42.87, "low": 40.76, "close": 42.6, "volume": 8688325 },
{ "date": "11/14/13", "open": 42.34, "high": 45.67, "low": 42.24, "close": 44.69, "volume": 11099433 },
{ "date": "11/15/13", "open": 45.25, "high": 45.27, "low": 43.43, "close": 43.98, "volume": 8010663 },
{ "date": "11/18/13", "open": 43.5, "high": 43.95, "low": 40.85, "close": 41.14, "volume": 12810624 },
{ "date": "11/19/13", "open": 41.39, "high": 41.9, "low": 40, "close": 41.75, "volume": 7436616 },
{ "date": "11/20/13", "open": 41.4, "high": 41.75, "low": 40.51, "close": 41.05, "volume": 5767325 },
{ "date": "11/21/13", "open": 41.25, "high": 42.49, "low": 40.37, "close": 42.06, "volume": 8324753 },
{ "date": "11/22/13", "open": 41.81, "high": 42.28, "low": 40.97, "close": 41, "volume": 6185245 },
{ "date": "11/25/13", "open": 41.08, "high": 41.14, "low": 38.8, "close": 39.06, "volume": 14333375 },
{ "date": "11/26/13", "open": 39.16, "high": 40.55, "low": 38.92, "close": 40.18, "volume": 9828433 },
{ "date": "11/27/13", "open": 40.47, "high": 41.4, "low": 40.35, "close": 40.9, "volume": 5536322 },
{ "date": "11/29/13", "open": 41.4, "high": 41.58, "low": 40.9, "close": 41.57, "volume": 4107074 },
{ "date": "12/02/13", "open": 41.79, "high": 42, "low": 40.4, "close": 40.78, "volume": 6427386 },
{ "date": "12/03/13", "open": 40.69, "high": 41.6, "low": 40.54, "close": 41.37, "volume": 5776893 },
{ "date": "12/04/13", "open": 41.27, "high": 43.92, "low": 41.27, "close": 43.69, "volume": 11028953 },
{ "date": "12/05/13", "open": 43.45, "high": 46.35, "low": 42.83, "close": 45.62, "volume": 11813520 },
{ "date": "12/06/13", "open": 45.75, "high": 45.8, "low": 44.54, "close": 44.95, "volume": 6236232 },
{ "date": "12/09/13", "open": 45.58, "high": 49.84, "low": 45.02, "close": 49.14, "volume": 17366614 },
{ "date": "12/10/13", "open": 48.75, "high": 52.58, "low": 48.7, "close": 51.99, "volume": 25792002 },
{ "date": "12/11/13", "open": 52.37, "high": 53.87, "low": 51, "close": 52.34, "volume": 26631535 },
{ "date": "12/12/13", "open": 52.2, "high": 55.87, "low": 50.69, "close": 55.33, "volume": 23446870 },
{ "date": "12/13/13", "open": 56.2, "high": 59.41, "low": 55.45, "close": 59, "volume": 38979567 },
{ "date": "12/16/13", "open": 57.97, "high": 60.24, "low": 55.76, "close": 56.61, "volume": 39310848 },
{ "date": "12/17/13", "open": 56.97, "high": 57.38, "low": 54.62, "close": 56.45, "volume": 22115199 },
{ "date": "12/18/13", "open": 56.96, "high": 57, "low": 54.23, "close": 55.51, "volume": 16659776 },
{ "date": "12/19/13", "open": 55.09, "high": 57.75, "low": 55, "close": 57.49, "volume": 13174896 },
{ "date": "12/20/13", "open": 58.51, "high": 60.25, "low": 58.01, "close": 60.01, "volume": 26207420 },
{ "date": "12/23/13", "open": 59.85, "high": 64.99, "low": 59.7, "close": 64.54, "volume": 22163787 },
{ "date": "12/24/13", "open": 66.34, "high": 70.87, "low": 65.56, "close": 69.96, "volume": 35802698 },
{ "date": "12/26/13", "open": 72.88, "high": 74.73, "low": 69.13, "close": 73.31, "volume": 82761072 },
{ "date": "12/27/13", "open": 70.1, "high": 71.25, "low": 63.69, "close": 63.75, "volume": 60418668 },
{ "date": "12/30/13", "open": 60.27, "high": 63.71, "low": 58.57, "close": 60.51, "volume": 55538253 },
{ "date": "12/31/13", "open": 62.36, "high": 65.22, "low": 61.65, "close": 63.65, "volume": 27858516 },
{ "date": "01/02/14", "open": 65, "high": 67.5, "low": 64.4, "close": 67.5, "volume": 29286655 },
{ "date": "01/03/14", "open": 69, "high": 70.43, "low": 68.43, "close": 69, "volume": 33254610 },
{ "date": "01/06/14", "open": 64.83, "high": 66.87, "low": 63.5, "close": 66.29, "volume": 27303649 },
{ "date": "01/07/14", "open": 67.67, "high": 67.73, "low": 61.39, "close": 61.46, "volume": 31806111 },
{ "date": "01/08/14", "open": 58.71, "high": 61.26, "low": 57.92, "close": 59.29, "volume": 27304350 },
{ "date": "01/09/14", "open": 59.54, "high": 60.81, "low": 55.59, "close": 57.05, "volume": 31121971 },
{ "date": "01/10/14", "open": 57.5, "high": 58.76, "low": 55.87, "close": 57, "volume": 22391578 },
{ "date": "01/13/14", "open": 59.98, "high": 60.38, "low": 57.29, "close": 57.82, "volume": 21039027 },
{ "date": "01/14/14", "open": 58.88, "high": 59.02, "low": 57.36, "close": 58.21, "volume": 14810026 },
{ "date": "01/15/14", "open": 59.11, "high": 61.75, "low": 58.32, "close": 61.57, "volume": 21646397 },
{ "date": "01/16/14", "open": 61.45, "high": 62.4, "low": 60.46, "close": 60.57, "volume": 16755251 },
{ "date": "01/17/14", "open": 63.6, "high": 64.69, "low": 61.59, "close": 62.2, "volume": 28440701 },
{ "date": "01/21/14", "open": 63.33, "high": 63.44, "low": 61.5, "close": 62.53, "volume": 13739691 },
{ "date": "01/22/14", "open": 63.11, "high": 63.8, "low": 61.76, "close": 62.44, "volume": 12076892 },
{ "date": "01/23/14", "open": 61.45, "high": 62.81, "low": 60.88, "close": 62.8, "volume": 10204702 },
{ "date": "01/24/14", "open": 62.17, "high": 63.62, "low": 61.3, "close": 61.74, "volume": 13039731 },
{ "date": "01/27/14", "open": 61.77, "high": 61.77, "low": 56.1, "close": 57.91, "volume": 19028084 },
{ "date": "01/28/14", "open": 57.44, "high": 60.85, "low": 57.35, "close": 60.44, "volume": 9380780 },
{ "date": "01/29/14", "open": 59.62, "high": 60.95, "low": 58.6, "close": 59.45, "volume": 9494690 },
{ "date": "01/30/14", "open": 63.98, "high": 65.24, "low": 62.8, "close": 63.47, "volume": 17490124 },
{ "date": "01/31/14", "open": 63.39, "high": 65.37, "low": 62.65, "close": 64.5, "volume": 15527717 },
{ "date": "02/03/14", "open": 65.92, "high": 66.48, "low": 64.21, "close": 65.25, "volume": 18075264 },
{ "date": "02/04/14", "open": 66.25, "high": 66.37, "low": 64.5, "close": 66.32, "volume": 13053271 },
{ "date": "02/05/14", "open": 67.16, "high": 67.24, "low": 64.8, "close": 65.97, "volume": 34001488 },
{ "date": "02/06/14", "open": 50.61, "high": 53.9, "low": 49.99, "close": 50.03, "volume": 64954379 },
{ "date": "02/07/14", "open": 51.23, "high": 54.92, "low": 50.75, "close": 54.35, "volume": 32359106 },
{ "date": "02/10/14", "open": 54.5, "high": 54.59, "low": 52.34, "close": 52.92, "volume": 15883618 },
{ "date": "02/11/14", "open": 53.2, "high": 54.4, "low": 53.1, "close": 54, "volume": 13216301 },
{ "date": "02/12/14", "open": 55.05, "high": 57, "low": 54.76, "close": 56.85, "volume": 20204449 },
{ "date": "02/13/14", "open": 56.07, "high": 58.98, "low": 55.46, "close": 56.47, "volume": 26048458 },
{ "date": "02/14/14", "open": 57.02, "high": 57.86, "low": 56.7, "close": 57.44, "volume": 12629957 },
{ "date": "02/18/14", "open": 57.88, "high": 58.64, "low": 56.77, "close": 58.18, "volume": 10738508 },
{ "date": "02/19/14", "open": 58.47, "high": 58.95, "low": 54.62, "close": 55.5, "volume": 25849571 },
{ "date": "02/20/14", "open": 55.82, "high": 57.08, "low": 54.65, "close": 56.63, "volume": 12109533 },
{ "date": "02/21/14", "open": 57.1, "high": 57.2, "low": 55.7, "close": 55.92, "volume": 7723834 },
{ "date": "02/24/14", "open": 56.03, "high": 56.49, "low": 55.3, "close": 55.78, "volume": 8494379 },
{ "date": "02/25/14", "open": 55.89, "high": 55.95, "low": 54.5, "close": 54.96, "volume": 9301175 },
{ "date": "02/26/14", "open": 55, "high": 56.99, "low": 54.9, "close": 55.87, "volume": 12134445 },
{ "date": "02/27/14", "open": 56.34, "high": 56.69, "low": 55.4, "close": 55.77, "volume": 6541385 },
{ "date": "02/28/14", "open": 55.93, "high": 56, "low": 54.13, "close": 54.91, "volume": 8148204 },
{ "date": "03/03/14", "open": 53.89, "high": 54.4, "low": 52.9, "close": 53.71, "volume": 9619007 },
{ "date": "03/04/14", "open": 54.25, "high": 55.28, "low": 54.12, "close": 54.28, "volume": 6724023 },
{ "date": "03/05/14", "open": 54.53, "high": 55.03, "low": 53.75, "close": 54.38, "volume": 5681226 },
{ "date": "03/06/14", "open": 54.91, "high": 56.09, "low": 54.7, "close": 54.83, "volume": 9034361 },
{ "date": "03/07/14", "open": 55.18, "high": 55.2, "low": 53.31, "close": 53.53, "volume": 7325092 },
{ "date": "03/10/14", "open": 54.09, "high": 54.59, "low": 53.38, "close": 53.88, "volume": 5789363 },
{ "date": "03/11/14", "open": 54.16, "high": 55.84, "low": 53.8, "close": 54.02, "volume": 11777991 },
{ "date": "03/12/14", "open": 54.25, "high": 55.3, "low": 53.88, "close": 54.5, "volume": 5839493 },
{ "date": "03/13/14", "open": 54.9, "high": 55.45, "low": 53.2, "close": 53.57, "volume": 7671506 },
{ "date": "03/14/14", "open": 53.4, "high": 53.91, "low": 51.8, "close": 51.92, "volume": 9570412 },
{ "date": "03/17/14", "open": 52.08, "high": 52.49, "low": 51.35, "close": 52.05, "volume": 6600907 },
{ "date": "03/18/14", "open": 52.03, "high": 52.21, "low": 50.29, "close": 51.13, "volume": 12228931 },
{ "date": "03/19/14", "open": 50.8, "high": 51.98, "low": 50.71, "close": 51.24, "volume": 7624177 },
{ "date": "03/20/14", "open": 51, "high": 51.66, "low": 49.64, "close": 50.12, "volume": 10086189 },
{ "date": "03/21/14", "open": 50.24, "high": 50.92, "low": 49.51, "close": 50.92, "volume": 11816347 },
{ "date": "03/24/14", "open": 50.69, "high": 50.94, "low": 47.77, "close": 48.77, "volume": 12325696 },
{ "date": "03/25/14", "open": 49.35, "high": 49.7, "low": 47.58, "close": 47.88, "volume": 8225616 },
{ "date": "03/26/14", "open": 48.06, "high": 48.3, "low": 44.25, "close": 44.43, "volume": 16131643 },
{ "date": "03/27/14", "open": 45.09, "high": 46.4, "low": 43.31, "close": 46.32, "volume": 15507597 },
{ "date": "03/28/14", "open": 46.65, "high": 47.34, "low": 45.7, "close": 47.3, "volume": 9610491 },
{ "date": "03/31/14", "open": 47.55, "high": 47.75, "low": 46.43, "close": 46.67, "volume": 5794497 },
{ "date": "04/01/14", "open": 46.71, "high": 47.59, "low": 46.18, "close": 46.98, "volume": 6916147 },
{ "date": "04/02/14", "open": 47.4, "high": 47.44, "low": 45.51, "close": 45.73, "volume": 7911260 },
{ "date": "04/03/14", "open": 45.48, "high": 45.61, "low": 43.38, "close": 44.05, "volume": 11175769 },
{ "date": "04/04/14", "open": 44.2, "high": 44.87, "low": 42.37, "close": 43.14, "volume": 13848715 },
{ "date": "04/07/14", "open": 42.87, "high": 44.6, "low": 42.26, "close": 42.45, "volume": 12052991 },
{ "date": "04/08/14", "open": 43.42, "high": 43.42, "low": 41.55, "close": 41.78, "volume": 14514458 },
{ "date": "04/09/14", "open": 42.23, "high": 43.06, "low": 41.77, "close": 42.49, "volume": 14330716 },
{ "date": "04/10/14", "open": 42.85, "high": 43.25, "low": 40.93, "close": 41.34, "volume": 10720909 },
{ "date": "04/11/14", "open": 40.79, "high": 41.1, "low": 39.68, "close": 40.05, "volume": 9999669 },
{ "date": "04/14/14", "open": 41.4, "high": 41.95, "low": 40.12, "close": 40.87, "volume": 10418475 },
{ "date": "04/15/14", "open": 41.28, "high": 45.55, "low": 40.76, "close": 45.52, "volume": 24285070 },
{ "date": "04/16/14", "open": 45.42, "high": 45.56, "low": 43.54, "close": 44.42, "volume": 13919567 },
{ "date": "04/17/14", "open": 44.66, "high": 46.55, "low": 43.91, "close": 45.01, "volume": 12308119 },
{ "date": "04/21/14", "open": 44.96, "high": 46.3, "low": 44.64, "close": 46.13, "volume": 6930984 },
{ "date": "04/22/14", "open": 46.23, "high": 47.09, "low": 45.8, "close": 46.02, "volume": 7001423 },
{ "date": "04/23/14", "open": 45.88, "high": 46.17, "low": 44.87, "close": 45.95, "volume": 7346070 },
{ "date": "04/24/14", "open": 46.71, "high": 46.79, "low": 43.63, "close": 44.82, "volume": 11019701 },
{ "date": "04/25/14", "open": 44.29, "high": 44.44, "low": 41.31, "close": 41.61, "volume": 13712435 },
{ "date": "04/28/14", "open": 41.76, "high": 42.35, "low": 39.3, "close": 40.73, "volume": 14358891 },
{ "date": "04/29/14", "open": 40.53, "high": 43.97, "low": 40.18, "close": 42.62, "volume": 28127685 },
{ "date": "04/30/14", "open": 37.66, "high": 38.98, "low": 37.24, "close": 38.97, "volume": 38397930 },
{ "date": "05/01/14", "open": 39.01, "high": 40.77, "low": 38.97, "close": 39.09, "volume": 15759771 },
{ "date": "05/02/14", "open": 39.2, "high": 39.86, "low": 38.7, "close": 39.02, "volume": 12729508 },
{ "date": "05/05/14", "open": 38.52, "high": 39.6, "low": 38.05, "close": 38.75, "volume": 10405247 },
{ "date": "05/06/14", "open": 35.61, "high": 36.1, "low": 31.72, "close": 31.85, "volume": 134709976 },
{ "date": "05/07/14", "open": 31.97, "high": 32, "low": 29.51, "close": 30.66, "volume": 68876278 },
{ "date": "05/08/14", "open": 31.48, "high": 32.98, "low": 31.13, "close": 31.96, "volume": 51282789 },
{ "date": "05/09/14", "open": 32.23, "high": 33.11, "low": 31.75, "close": 32.05, "volume": 31888811 },
{ "date": "05/12/14", "open": 33.08, "high": 34.1, "low": 32.4, "close": 33.94, "volume": 34712746 },
{ "date": "05/13/14", "open": 33.84, "high": 34.06, "low": 32.89, "close": 33.39, "volume": 24676758 },
{ "date": "05/14/14", "open": 33.35, "high": 33.83, "low": 32.62, "close": 32.85, "volume": 20029415 },
{ "date": "05/15/14", "open": 33.02, "high": 33.29, "low": 32.16, "close": 32.77, "volume": 22030524 },
{ "date": "05/16/14", "open": 32.95, "high": 33.21, "low": 32.02, "close": 32.26, "volume": 21391370 },
{ "date": "05/19/14", "open": 32.05, "high": 32.44, "low": 31.64, "close": 32.07, "volume": 15952792 },
{ "date": "05/20/14", "open": 32, "high": 32.39, "low": 31.52, "close": 31.77, "volume": 16580525 },
{ "date": "05/21/14", "open": 31.85, "high": 31.95, "low": 31.15, "close": 31.75, "volume": 15562626 },
{ "date": "05/22/14", "open": 31.33, "high": 32.25, "low": 30.52, "close": 31.52, "volume": 35566214 },
{ "date": "05/23/14", "open": 31.51, "high": 31.68, "low": 30.45, "close": 30.5, "volume": 27448011 },
{ "date": "05/27/14", "open": 30.94, "high": 31.2, "low": 30.38, "close": 30.51, "volume": 25240098 },
{ "date": "05/28/14", "open": 31.5, "high": 33.84, "low": 31.09, "close": 33.77, "volume": 60302764 },
{ "date": "05/29/14", "open": 34.67, "high": 35.14, "low": 33.88, "close": 34, "volume": 54016285 },
{ "date": "05/30/14", "open": 33.73, "high": 33.86, "low": 32.11, "close": 32.44, "volume": 40603942 },
{ "date": "06/02/14", "open": 32.89, "high": 33.2, "low": 31.62, "close": 31.75, "volume": 31209765 },
{ "date": "06/03/14", "open": 31.73, "high": 32.69, "low": 31.65, "close": 32.58, "volume": 19948755 },
{ "date": "06/04/14", "open": 32.49, "high": 33.32, "low": 31.85, "close": 32.9, "volume": 24863032 },
{ "date": "06/05/14", "open": 33.67, "high": 34.89, "low": 33.11, "close": 33.89, "volume": 40904898 },
{ "date": "06/06/14", "open": 34.14, "high": 34.41, "low": 33.22, "close": 33.33, "volume": 23353197 },
{ "date": "06/09/14", "open": 33.24, "high": 34.55, "low": 33.09, "close": 34.47, "volume": 23397248 },
{ "date": "06/10/14", "open": 34.73, "high": 35.5, "low": 34.66, "close": 35.37, "volume": 36572189 },
{ "date": "06/11/14", "open": 35.07, "high": 35.97, "low": 34.93, "close": 35.54, "volume": 30021271 },
{ "date": "06/12/14", "open": 35.06, "high": 37.27, "low": 35.06, "close": 36.79, "volume": 58146088 },
{ "date": "06/13/14", "open": 36.85, "high": 37.25, "low": 35.9, "close": 36.9, "volume": 29129856 },
{ "date": "06/16/14", "open": 36.7, "high": 38.17, "low": 36.44, "close": 38.02, "volume": 29889320 },
{ "date": "06/17/14", "open": 38.03, "high": 38.55, "low": 37.3, "close": 38.02, "volume": 30321533 },
{ "date": "06/18/14", "open": 38.16, "high": 38.83, "low": 37.75, "close": 38.74, "volume": 23707470 },
{ "date": "06/19/14", "open": 38.73, "high": 39.3, "low": 38.32, "close": 38.9, "volume": 24648320 },
{ "date": "06/20/14", "open": 38.82, "high": 39.24, "low": 37.77, "close": 39.24, "volume": 41501084 },
{ "date": "06/23/14", "open": 39.07, "high": 39.58, "low": 38.73, "close": 39.52, "volume": 22591330 },
{ "date": "06/24/14", "open": 39.44, "high": 39.64, "low": 38.26, "close": 38.48, "volume": 24477866 },
{ "date": "06/25/14", "open": 38.24, "high": 39.59, "low": 38.01, "close": 39.46, "volume": 25457189 },
{ "date": "06/26/14", "open": 40.05, "high": 42, "low": 39.81, "close": 41.44, "volume": 45348482 },
{ "date": "06/27/14", "open": 40.7, "high": 41.15, "low": 40.11, "close": 40.93, "volume": 48261139 },
{ "date": "06/30/14", "open": 40.81, "high": 41.34, "low": 40.35, "close": 40.97, "volume": 22782975 },
{ "date": "07/01/14", "open": 42.06, "high": 42.95, "low": 41.91, "close": 42.05, "volume": 36019345 },
{ "date": "07/02/14", "open": 42.83, "high": 42.83, "low": 41.42, "close": 41.77, "volume": 24377465 },
{ "date": "07/03/14", "open": 41.94, "high": 42, "low": 40.82, "close": 41.33, "volume": 15795099 },
{ "date": "07/07/14", "open": 41.08, "high": 41.45, "low": 40.14, "close": 40.23, "volume": 21454528 },
{ "date": "07/08/14", "open": 39.96, "high": 40.04, "low": 36.84, "close": 37.41, "volume": 49952021 },
{ "date": "07/09/14", "open": 37.82, "high": 38.35, "low": 37.35, "close": 38.06, "volume": 26838322 },
{ "date": "07/10/14", "open": 36.49, "high": 38.1, "low": 36.11, "close": 37.84, "volume": 26549714 },
{ "date": "07/11/14", "open": 38.15, "high": 38.79, "low": 38, "close": 38.33, "volume": 21084782 },
{ "date": "07/14/14", "open": 38.57, "high": 39.38, "low": 38.2, "close": 38.31, "volume": 19704978 },
{ "date": "07/15/14", "open": 38.59, "high": 38.99, "low": 37.62, "close": 37.88, "volume": 24657590 },
{ "date": "07/16/14", "open": 38.31, "high": 38.52, "low": 37.1, "close": 37.43, "volume": 19726498 },
{ "date": "07/17/14", "open": 36.8, "high": 37.17, "low": 36.38, "close": 36.87, "volume": 22631521 },
{ "date": "07/18/14", "open": 36.81, "high": 37.08, "low": 35.95, "close": 37.05, "volume": 26435471 },
{ "date": "07/21/14", "open": 37.23, "high": 38.29, "low": 36.85, "close": 38.05, "volume": 19685415 },
{ "date": "07/22/14", "open": 38.31, "high": 38.6, "low": 37.45, "close": 37.65, "volume": 16837757 },
{ "date": "07/23/14", "open": 37.65, "high": 38.19, "low": 37.56, "close": 37.75, "volume": 13220692 },
{ "date": "07/24/14", "open": 38.71, "high": 39, "low": 37.85, "close": 38.71, "volume": 22105562 },
{ "date": "07/25/14", "open": 38.2, "high": 38.8, "low": 38.02, "close": 38.16, "volume": 15980826 },
{ "date": "07/28/14", "open": 38.3, "high": 38.44, "low": 37.56, "close": 37.93, "volume": 16781679 },
{ "date": "07/29/14", "open": 38.11, "high": 38.92, "low": 37.99, "close": 38.59, "volume": 65338012 },
{ "date": "07/30/14", "open": 47.01, "high": 48, "low": 45.65, "close": 46.3, "volume": 116195894 },
{ "date": "07/31/14", "open": 44.62, "high": 45.84, "low": 44.3, "close": 45.19, "volume": 47170214 },
{ "date": "08/01/14", "open": 45.01, "high": 45.54, "low": 43.81, "close": 44.13, "volume": 37194768 },
{ "date": "08/04/14", "open": 43.7, "high": 44.53, "low": 43.44, "close": 43.47, "volume": 22424950 },
{ "date": "08/05/14", "open": 43.25, "high": 44.48, "low": 43.02, "close": 43.83, "volume": 26404094 },
{ "date": "08/06/14", "open": 43.39, "high": 44.04, "low": 42.75, "close": 43.46, "volume": 20355349 },
{ "date": "08/07/14", "open": 43.37, "high": 44.37, "low": 42.89, "close": 43, "volume": 25389111 },
{ "date": "08/08/14", "open": 43.02, "high": 43.36, "low": 42.51, "close": 43.13, "volume": 14977725 },
{ "date": "08/11/14", "open": 43.48, "high": 43.6, "low": 42.71, "close": 43.27, "volume": 18420323 },
{ "date": "08/12/14", "open": 44.38, "high": 44.72, "low": 43.61, "close": 43.81, "volume": 29582276 },
{ "date": "08/13/14", "open": 44.12, "high": 44.34, "low": 43.62, "close": 44.15, "volume": 16180836 },
{ "date": "08/14/14", "open": 44.4, "high": 45.34, "low": 44.04, "close": 45.33, "volume": 23638935 },
{ "date": "08/15/14", "open": 45.47, "high": 45.5, "low": 44.44, "close": 44.76, "volume": 17794698 },
{ "date": "08/18/14", "open": 45.06, "high": 45.33, "low": 44.77, "close": 45.12, "volume": 14835442 },
{ "date": "08/19/14", "open": 45.24, "high": 45.45, "low": 45.03, "close": 45.09, "volume": 11903442 },
{ "date": "08/20/14", "open": 44.93, "high": 45.21, "low": 44.76, "close": 45.06, "volume": 10383233 },
{ "date": "08/21/14", "open": 45.29, "high": 45.35, "low": 44.84, "close": 45.11, "volume": 10619316 },
{ "date": "08/22/14", "open": 45.04, "high": 46.14, "low": 44.8, "close": 45.98, "volume": 19429784 },
{ "date": "08/25/14", "open": 46.22, "high": 46.36, "low": 45.7, "close": 46.1, "volume": 17583487 },
{ "date": "08/26/14", "open": 46.1, "high": 48.2, "low": 46.04, "close": 48.17, "volume": 27716184 },
{ "date": "08/27/14", "open": 48.24, "high": 48.46, "low": 47.18, "close": 48.06, "volume": 26127632 },
{ "date": "08/28/14", "open": 47.98, "high": 49.88, "low": 47.86, "close": 49.43, "volume": 35076316 },
{ "date": "08/29/14", "open": 49.89, "high": 50.35, "low": 49.13, "close": 49.75, "volume": 31926942 },
{ "date": "09/02/14", "open": 50.02, "high": 51.34, "low": 49.9, "close": 51.02, "volume": 28267227 },
{ "date": "09/03/14", "open": 51.83, "high": 51.85, "low": 49.05, "close": 49.33, "volume": 34411151 },
{ "date": "09/04/14", "open": 49.69, "high": 50.86, "low": 49.22, "close": 50.24, "volume": 24413060 },
{ "date": "09/05/14", "open": 50.09, "high": 50.88, "low": 49.52, "close": 50.7, "volume": 20251354 },
{ "date": "09/08/14", "open": 51.8, "high": 52.68, "low": 51.68, "close": 52, "volume": 30836421 },
{ "date": "09/09/14", "open": 52.23, "high": 52.4, "low": 50.22, "close": 50.61, "volume": 25034416 },
{ "date": "09/10/14", "open": 52.11, "high": 53.33, "low": 51.85, "close": 52.91, "volume": 38057661 },
{ "date": "09/11/14", "open": 52.55, "high": 53.64, "low": 52.18, "close": 52.64, "volume": 38099375 },
{ "date": "09/12/14", "open": 52.55, "high": 52.82, "low": 52.02, "close": 52.11, "volume": 22986464 },
{ "date": "09/15/14", "open": 51.6, "high": 51.93, "low": 47.56, "close": 49.38, "volume": 38374126 },
{ "date": "09/16/14", "open": 48.7, "high": 50.91, "low": 48.4, "close": 50.83, "volume": 26744763 },
{ "date": "09/17/14", "open": 50.97, "high": 51.6, "low": 50.16, "close": 50.7, "volume": 22874400 },
{ "date": "09/18/14", "open": 50.97, "high": 51.88, "low": 50.53, "close": 50.88, "volume": 22484799 },
{ "date": "09/19/14", "open": 50.78, "high": 53, "low": 50.18, "close": 53, "volume": 38192577 },
{ "date": "09/22/14", "open": 52.38, "high": 52.9, "low": 51.36, "close": 51.94, "volume": 21744393 },
{ "date": "09/23/14", "open": 51.46, "high": 52.56, "low": 51.02, "close": 52.17, "volume": 19997954 },
{ "date": "09/24/14", "open": 52.55, "high": 53.34, "low": 52.13, "close": 52.96, "volume": 17656100 },
{ "date": "09/25/14", "open": 52.71, "high": 53.23, "low": 51.27, "close": 51.45, "volume": 21071508 },
{ "date": "09/26/14", "open": 51.97, "high": 52.61, "low": 51.7, "close": 51.89, "volume": 14125293 },
{ "date": "09/29/14", "open": 51.09, "high": 52.18, "low": 50.88, "close": 51.74, "volume": 15404256 },
{ "date": "09/30/14", "open": 52, "high": 52.19, "low": 51.17, "close": 51.58, "volume": 12315738 },
{ "date": "10/01/14", "open": 51.08, "high": 51.29, "low": 49.15, "close": 50.06, "volume": 24733453 },
{ "date": "10/02/14", "open": 51.03, "high": 52.1, "low": 50.01, "close": 51.85, "volume": 27056496 },
{ "date": "10/03/14", "open": 52.75, "high": 54.73, "low": 52.11, "close": 53.94, "volume": 31227155 },
{ "date": "10/06/14", "open": 53.94, "high": 54.45, "low": 53.23, "close": 53.49, "volume": 20033423 },
{ "date": "10/07/14", "open": 53.12, "high": 54.99, "low": 53.1, "close": 53.53, "volume": 26082251 },
{ "date": "10/08/14", "open": 53.62, "high": 55.67, "low": 52.6, "close": 55.42, "volume": 31098532 },
{ "date": "10/09/14", "open": 55.29, "high": 55.99, "low": 54.92, "close": 55.29, "volume": 29741359 },
{ "date": "10/10/14", "open": 54.57, "high": 55.66, "low": 50.3, "close": 50.4, "volume": 46727275 },
{ "date": "10/13/14", "open": 50.54, "high": 51.91, "low": 48.26, "close": 48.49, "volume": 35326778 },
{ "date": "10/14/14", "open": 49.06, "high": 49.53, "low": 47.08, "close": 48.58, "volume": 29723607 },
{ "date": "10/15/14", "open": 47.11, "high": 50.52, "low": 46.38, "close": 49.99, "volume": 34371495 },
{ "date": "10/16/14", "open": 48.34, "high": 49.82, "low": 47.17, "close": 48.23, "volume": 30818799 },
{ "date": "10/17/14", "open": 49.72, "high": 50.25, "low": 48.65, "close": 48.77, "volume": 24630575 },
{ "date": "10/20/14", "open": 49.07, "high": 50.89, "low": 48.8, "close": 50.7, "volume": 17781053 },
{ "date": "10/21/14", "open": 51.76, "high": 52.15, "low": 50.3, "close": 50.63, "volume": 21351031 },
{ "date": "10/22/14", "open": 51.13, "high": 51.84, "low": 49, "close": 49.08, "volume": 26147867 },
{ "date": "10/23/14", "open": 50.13, "high": 50.4, "low": 49.2, "close": 49.67, "volume": 23099811 },
{ "date": "10/24/14", "open": 50.16, "high": 50.19, "low": 49.15, "close": 49.95, "volume": 12035228 },
{ "date": "10/27/14", "open": 50.02, "high": 50.24, "low": 47.18, "close": 48.56, "volume": 51896310 },
{ "date": "10/28/14", "open": 42.25, "high": 44.58, "low": 41.76, "close": 43.78, "volume": 83514039 },
{ "date": "10/29/14", "open": 43.85, "high": 44.16, "low": 41.81, "close": 42.08, "volume": 40261918 },
{ "date": "10/30/14", "open": 41.56, "high": 42.48, "low": 39.94, "close": 41.8, "volume": 42012595 },
{ "date": "10/31/14", "open": 42.69, "high": 42.85, "low": 41.34, "close": 41.47, "volume": 23895091 },
{ "date": "11/03/14", "open": 40.55, "high": 41.2, "low": 40.16, "close": 40.21, "volume": 31454276 },
{ "date": "11/04/14", "open": 40.02, "high": 41.1, "low": 39.75, "close": 40.9, "volume": 19544339 },
{ "date": "11/05/14", "open": 41.69, "high": 41.8, "low": 40.13, "close": 40.37, "volume": 19742219 },
{ "date": "11/06/14", "open": 40.19, "high": 41.35, "low": 40.1, "close": 40.84, "volume": 16292122 },
{ "date": "11/07/14", "open": 40.74, "high": 40.74, "low": 39.7, "close": 40.31, "volume": 18558908 },
{ "date": "11/10/14", "open": 40.34, "high": 40.69, "low": 39.42, "close": 39.59, "volume": 19069311 },
{ "date": "11/11/14", "open": 39.31, "high": 39.84, "low": 38.81, "close": 39.59, "volume": 19199463 },
{ "date": "11/12/14", "open": 39.94, "high": 42.94, "low": 39.6, "close": 42.54, "volume": 51814076 },
{ "date": "11/13/14", "open": 43.55, "high": 43.95, "low": 39.95, "close": 40.04, "volume": 67287397 },
{ "date": "11/14/14", "open": 40.02, "high": 41.85, "low": 39.77, "close": 41.85, "volume": 33059767 },
{ "date": "11/17/14", "open": 41.46, "high": 41.68, "low": 40.41, "close": 40.47, "volume": 20665239 },
{ "date": "11/18/14", "open": 40.69, "high": 41.17, "low": 39.95, "close": 40.61, "volume": 18605048 },
{ "date": "11/19/14", "open": 40.35, "high": 40.47, "low": 39.21, "close": 39.71, "volume": 19050142 },
{ "date": "11/20/14", "open": 39.49, "high": 40.55, "low": 39.32, "close": 39.81, "volume": 13717120 },
{ "date": "11/21/14", "open": 40.25, "high": 40.28, "low": 39.8, "close": 40.03, "volume": 12066551 },
{ "date": "11/24/14", "open": 39.99, "high": 40.47, "low": 39.58, "close": 40.19, "volume": 15176007 },
{ "date": "11/25/14", "open": 40.12, "high": 40.3, "low": 39.56, "close": 39.76, "volume": 16165082 },
{ "date": "11/26/14", "open": 39.83, "high": 41.56, "low": 39.74, "close": 41.13, "volume": 23794731 },
{ "date": "11/28/14", "open": 41.09, "high": 42.08, "low": 40.83, "close": 41.74, "volume": 11113905 },
{ "date": "12/01/14", "open": 41.29, "high": 41.29, "low": 39, "close": 39.04, "volume": 22213988 },
{ "date": "12/02/14", "open": 39.4, "high": 39.4, "low": 38.33, "close": 38.91, "volume": 16430289 },
{ "date": "12/03/14", "open": 39, "high": 39.42, "low": 38.38, "close": 39.06, "volume": 13241278 },
{ "date": "12/04/14", "open": 38.8, "high": 39.66, "low": 38.62, "close": 38.79, "volume": 13034027 },
{ "date": "12/05/14", "open": 38.97, "high": 39.07, "low": 38.35, "close": 38.49, "volume": 12587725 },
{ "date": "12/08/14", "open": 38.08, "high": 38.12, "low": 35.75, "close": 36.29, "volume": 30112791 },
{ "date": "12/09/14", "open": 34.97, "high": 37.09, "low": 34.62, "close": 37.05, "volume": 20542824 },
{ "date": "12/10/14", "open": 36.91, "high": 37.78, "low": 36.25, "close": 36.35, "volume": 16497652 },
{ "date": "12/11/14", "open": 36.45, "high": 37.23, "low": 36.25, "close": 36.7, "volume": 15707079 },
{ "date": "12/12/14", "open": 36.31, "high": 37.71, "low": 36.1, "close": 37.1, "volume": 15222465 },
{ "date": "12/15/14", "open": 38.13, "high": 38.38, "low": 36.73, "close": 36.85, "volume": 16832975 },
{ "date": "12/16/14", "open": 36.5, "high": 36.71, "low": 35.09, "close": 35.13, "volume": 19241183 },
{ "date": "12/17/14", "open": 35.56, "high": 35.9, "low": 34.95, "close": 35.57, "volume": 18544835 },
{ "date": "12/18/14", "open": 36.13, "high": 37.27, "low": 35.95, "close": 36.73, "volume": 19087488 },
{ "date": "12/19/14", "open": 36.7, "high": 37.45, "low": 36.5, "close": 37.08, "volume": 16068717 },
{ "date": "12/22/14", "open": 37.5, "high": 38.82, "low": 37.31, "close": 38.43, "volume": 20078978 },
{ "date": "12/23/14", "open": 38.58, "high": 39.25, "low": 37.46, "close": 37.57, "volume": 16858037 },
{ "date": "12/24/14", "open": 37.67, "high": 38.35, "low": 37.56, "close": 37.61, "volume": 6263320 },
{ "date": "12/26/14", "open": 37.76, "high": 38.1, "low": 37.54, "close": 37.6, "volume": 7323988 },
{ "date": "12/29/14", "open": 37.39, "high": 37.51, "low": 36.38, "close": 36.42, "volume": 13565360 },
{ "date": "12/30/14", "open": 36.02, "high": 36.24, "low": 35.46, "close": 35.86, "volume": 19494563 },
{ "date": "12/31/14", "open": 35.89, "high": 36.49, "low": 35.47, "close": 35.87, "volume": 17650083 },
{ "date": "01/02/15", "open": 36.23, "high": 36.74, "low": 35.54, "close": 36.56, "volume": 12062461 },
{ "date": "01/05/15", "open": 36.26, "high": 37.11, "low": 35.64, "close": 36.38, "volume": 15062744 },
{ "date": "01/06/15", "open": 36.27, "high": 39.45, "low": 36.04, "close": 38.76, "volume": 33050812 },
{ "date": "01/07/15", "open": 39.1, "high": 39.1, "low": 37.06, "close": 37.28, "volume": 22675663 },
{ "date": "01/08/15", "open": 37.42, "high": 39.19, "low": 37.09, "close": 39.09, "volume": 19190436 },
{ "date": "01/09/15", "open": 39.22, "high": 40.34, "low": 38.26, "close": 40.17, "volume": 24738362 },
{ "date": "01/12/15", "open": 40.28, "high": 40.95, "low": 39.3, "close": 39.37, "volume": 27639025 },
{ "date": "01/13/15", "open": 39.74, "high": 40.35, "low": 39.23, "close": 39.65, "volume": 18395519 },
{ "date": "01/14/15", "open": 38.89, "high": 40.18, "low": 38.8, "close": 39.85, "volume": 16054746 },
{ "date": "01/15/15", "open": 39.7, "high": 39.7, "low": 36.86, "close": 36.93, "volume": 23042008 },
{ "date": "01/16/15", "open": 37.18, "high": 38.13, "low": 36.85, "close": 37.31, "volume": 14966077 },
{ "date": "01/20/15", "open": 37.59, "high": 38.14, "low": 36.54, "close": 37.57, "volume": 17641670 },
{ "date": "01/21/15", "open": 37.65, "high": 38.27, "low": 37.33, "close": 37.83, "volume": 12181324 },
{ "date": "01/22/15", "open": 37.98, "high": 39.25, "low": 37.55, "close": 39.07, "volume": 20451716 },
{ "date": "01/23/15", "open": 39.48, "high": 39.97, "low": 38.78, "close": 39.42, "volume": 16439238 },
{ "date": "01/26/15", "open": 39.33, "high": 40.13, "low": 39.04, "close": 40.1, "volume": 13838215 },
{ "date": "01/27/15", "open": 39.56, "high": 39.61, "low": 38.38, "close": 38.92, "volume": 15746411 },
{ "date": "01/28/15", "open": 38.43, "high": 38.78, "low": 37.03, "close": 37.15, "volume": 22367616 },
{ "date": "01/29/15", "open": 37.39, "high": 37.57, "low": 36.07, "close": 36.68, "volume": 20088464 },
{ "date": "01/30/15", "open": 36.65, "high": 38.15, "low": 36.41, "close": 37.53, "volume": 15390172 },
{ "date": "02/02/15", "open": 37.7, "high": 38.07, "low": 36.92, "close": 37.46, "volume": 13895869 },
{ "date": "02/03/15", "open": 38, "high": 40.19, "low": 37.69, "close": 39.79, "volume": 28395371 },
{ "date": "02/04/15", "open": 40.05, "high": 40.83, "low": 39.82, "close": 40.72, "volume": 23116779 },
{ "date": "02/05/15", "open": 42.04, "high": 43.79, "low": 40.91, "close": 41.26, "volume": 61997292 },
{ "date": "02/06/15", "open": 46.12, "high": 48.5, "low": 45.8, "close": 48.01, "volume": 102973023 },
{ "date": "02/09/15", "open": 46.73, "high": 47.69, "low": 46.5, "close": 47.32, "volume": 36177946 },
{ "date": "02/10/15", "open": 47.35, "high": 47.39, "low": 45.57, "close": 46.26, "volume": 32287813 },
{ "date": "02/11/15", "open": 46.27, "high": 47.78, "low": 46.11, "close": 47.5, "volume": 24747029 },
{ "date": "02/12/15", "open": 47.98, "high": 48.45, "low": 46.88, "close": 47.95, "volume": 23071572 },
{ "date": "02/13/15", "open": 47.93, "high": 48.82, "low": 47.57, "close": 48.5, "volume": 20809627 },
{ "date": "02/17/15", "open": 48.2, "high": 49.09, "low": 47.89, "close": 48.03, "volume": 16670155 },
{ "date": "02/18/15", "open": 48, "high": 48.79, "low": 47.36, "close": 47.82, "volume": 15503060 },
{ "date": "02/19/15", "open": 47.84, "high": 48.94, "low": 47.42, "close": 48.7, "volume": 18153446 },
{ "date": "02/20/15", "open": 48.76, "high": 49.88, "low": 48.65, "close": 49.11, "volume": 20755575 },
{ "date": "02/23/15", "open": 49.02, "high": 49.24, "low": 48.35, "close": 48.47, "volume": 12541405 },
{ "date": "02/24/15", "open": 48.33, "high": 49.3, "low": 48.06, "close": 48.69, "volume": 11073664 },
{ "date": "02/25/15", "open": 48.8, "high": 49.18, "low": 48.25, "close": 48.55, "volume": 11663183 },
{ "date": "02/26/15", "open": 48.81, "high": 50.01, "low": 48.64, "close": 49.41, "volume": 22340876 },
{ "date": "02/27/15", "open": 49.19, "high": 49.9, "low": 47.96, "close": 48.08, "volume": 15004478 },
{ "date": "03/02/15", "open": 48.26, "high": 48.3, "low": 47.31, "close": 48.15, "volume": 13430911 },
{ "date": "03/03/15", "open": 48.13, "high": 48.8, "low": 47.44, "close": 47.71, "volume": 16754427 },
{ "date": "03/04/15", "open": 47.51, "high": 47.85, "low": 46.41, "close": 47.57, "volume": 14290082 },
{ "date": "03/05/15", "open": 47.59, "high": 48.43, "low": 47.2, "close": 47.35, "volume": 13511889 },
{ "date": "03/06/15", "open": 47.26, "high": 48.07, "low": 46.57, "close": 46.75, "volume": 11534904 },
{ "date": "03/09/15", "open": 47.22, "high": 48.08, "low": 47.13, "close": 47.59, "volume": 13635901 },
{ "date": "03/10/15", "open": 47.23, "high": 47.26, "low": 45.79, "close": 45.84, "volume": 17289874 },
{ "date": "03/11/15", "open": 45.66, "high": 46.74, "low": 45.13, "close": 46.27, "volume": 12273750 },
{ "date": "03/12/15", "open": 46.57, "high": 47.32, "low": 46.51, "close": 47.07, "volume": 12204772 },
{ "date": "03/13/15", "open": 46.94, "high": 47.72, "low": 46.45, "close": 46.66, "volume": 13368059 },
{ "date": "03/16/15", "open": 46.9, "high": 47.07, "low": 46.05, "close": 46.43, "volume": 10243160 },
{ "date": "03/17/15", "open": 46.66, "high": 47.29, "low": 46.44, "close": 46.93, "volume": 13361311 },
{ "date": "03/18/15", "open": 46.75, "high": 47.38, "low": 46.16, "close": 47.2, "volume": 13115352 },
{ "date": "03/19/15", "open": 46.96, "high": 48.15, "low": 46.45, "close": 47.93, "volume": 15957089 },
{ "date": "03/20/15", "open": 48.36, "high": 49.15, "low": 48.25, "close": 48.44, "volume": 18676496 },
{ "date": "03/23/15", "open": 48.24, "high": 49.25, "low": 47.87, "close": 48.46, "volume": 16389818 },
{ "date": "03/24/15", "open": 48.67, "high": 51.79, "low": 48.54, "close": 51.47, "volume": 38181773 },
{ "date": "03/25/15", "open": 51.5, "high": 51.87, "low": 49.31, "close": 49.5, "volume": 31694649 },
{ "date": "03/26/15", "open": 49.65, "high": 50.9, "low": 49.4, "close": 49.92, "volume": 24385783 },
{ "date": "03/27/15", "open": 50.35, "high": 50.89, "low": 49.94, "close": 50.01, "volume": 14852364 },
{ "date": "03/30/15", "open": 50.45, "high": 50.71, "low": 48.66, "close": 49.89, "volume": 20365393 },
{ "date": "03/31/15", "open": 49.62, "high": 51.24, "low": 49.54, "close": 50.08, "volume": 23898381 },
{ "date": "04/01/15", "open": 51, "high": 51.69, "low": 50.17, "close": 50.47, "volume": 24299197 },
{ "date": "04/02/15", "open": 50.64, "high": 50.95, "low": 49.88, "close": 50.42, "volume": 13423909 },
{ "date": "04/06/15", "open": 50.03, "high": 51.16, "low": 49.87, "close": 50.84, "volume": 14539680 },
{ "date": "04/07/15", "open": 51.01, "high": 53.28, "low": 50.86, "close": 52.87, "volume": 37080755 },
{ "date": "04/08/15", "open": 53.32, "high": 53.49, "low": 51.95, "close": 52.3, "volume": 22368922 },
{ "date": "04/09/15", "open": 52.15, "high": 52.99, "low": 51.54, "close": 52.17, "volume": 17877667 },
{ "date": "04/10/15", "open": 52.29, "high": 52.45, "low": 51.38, "close": 51.94, "volume": 13271155 }
];
}
//
function getZenData() {
return [
{ "date": "05/15/14", "open": 11.4, "high": 13.92, "low": 11.06, "close": 13.43, "volume": 8424569 },
{ "date": "05/16/14", "open": 13.6, "high": 15.75, "low": 13.44, "close": 15.25, "volume": 1867782 },
{ "date": "05/19/14", "open": 16, "high": 17.94, "low": 15.99, "close": 16.5, "volume": 1529196 },
{ "date": "05/20/14", "open": 16.75, "high": 18.17, "low": 15.67, "close": 16.95, "volume": 877711 },
{ "date": "05/21/14", "open": 17.2, "high": 17.33, "low": 16.3, "close": 17.19, "volume": 386830 },
{ "date": "05/22/14", "open": 17.3, "high": 17.3, "low": 15.95, "close": 16.15, "volume": 1321100 },
{ "date": "05/23/14", "open": 16.46, "high": 16.46, "low": 14.8, "close": 16.36, "volume": 942243 },
{ "date": "05/27/14", "open": 16.5, "high": 16.7, "low": 15.92, "close": 16.1, "volume": 115651 },
{ "date": "05/28/14", "open": 16.29, "high": 18.45, "low": 16.17, "close": 17.38, "volume": 501212 },
{ "date": "05/29/14", "open": 17.5, "high": 18.06, "low": 17.29, "close": 17.49, "volume": 272088 },
{ "date": "05/30/14", "open": 17.85, "high": 17.9, "low": 15.83, "close": 15.98, "volume": 219220 },
{ "date": "06/02/14", "open": 15.95, "high": 15.96, "low": 14.17, "close": 15, "volume": 346117 },
{ "date": "06/03/14", "open": 15.06, "high": 16, "low": 14.77, "close": 15.06, "volume": 293771 },
{ "date": "06/04/14", "open": 15.09, "high": 15.51, "low": 14.31, "close": 15.3, "volume": 180051 },
{ "date": "06/05/14", "open": 15.3, "high": 15.62, "low": 14.73, "close": 15.22, "volume": 174421 },
{ "date": "06/06/14", "open": 15.35, "high": 15.59, "low": 15, "close": 15.39, "volume": 223101 },
{ "date": "06/09/14", "open": 15.24, "high": 17.57, "low": 14.76, "close": 17.32, "volume": 438428 },
{ "date": "06/10/14", "open": 17.44, "high": 18.12, "low": 16.5, "close": 16.5, "volume": 244343 },
{ "date": "06/11/14", "open": 16.39, "high": 18.75, "low": 16.23, "close": 18.49, "volume": 419043 },
{ "date": "06/12/14", "open": 18.44, "high": 18.44, "low": 17.34, "close": 17.89, "volume": 231569 },
{ "date": "06/13/14", "open": 18.05, "high": 18.09, "low": 16, "close": 16.75, "volume": 426178 },
{ "date": "06/16/14", "open": 16.69, "high": 18.25, "low": 16.19, "close": 17.24, "volume": 271753 },
{ "date": "06/17/14", "open": 17.37, "high": 18, "low": 17.24, "close": 17.7, "volume": 88587 },
{ "date": "06/18/14", "open": 17.74, "high": 18.11, "low": 17.31, "close": 17.61, "volume": 142646 },
{ "date": "06/19/14", "open": 17.53, "high": 18.01, "low": 17.52, "close": 18, "volume": 221858 },
{ "date": "06/20/14", "open": 18.1, "high": 18.29, "low": 16.97, "close": 17.56, "volume": 324919 },
{ "date": "06/23/14", "open": 17.49, "high": 18.4, "low": 17.21, "close": 17.99, "volume": 135277 },
{ "date": "06/24/14", "open": 17.81, "high": 18.02, "low": 17.53, "close": 17.81, "volume": 106264 },
{ "date": "06/25/14", "open": 17.93, "high": 18.02, "low": 17.5, "close": 17.94, "volume": 99783 },
{ "date": "06/26/14", "open": 17.9, "high": 18, "low": 17.57, "close": 17.68, "volume": 77098 },
{ "date": "06/27/14", "open": 17.67, "high": 18.4, "low": 17.16, "close": 17.16, "volume": 1136820 },
{ "date": "06/30/14", "open": 17.27, "high": 17.6, "low": 16.34, "close": 17.38, "volume": 283959 },
{ "date": "07/01/14", "open": 17.4, "high": 17.5, "low": 17, "close": 17.3, "volume": 152844 },
{ "date": "07/02/14", "open": 17.37, "high": 17.37, "low": 16.31, "close": 16.43, "volume": 193602 },
{ "date": "07/03/14", "open": 16.43, "high": 16.71, "low": 16.16, "close": 16.51, "volume": 88087 },
{ "date": "07/07/14", "open": 16.51, "high": 16.51, "low": 15.5, "close": 15.79, "volume": 235584 },
{ "date": "07/08/14", "open": 15.85, "high": 16.47, "low": 15.54, "close": 16.38, "volume": 202600 },
{ "date": "07/09/14", "open": 16.48, "high": 16.48, "low": 15.71, "close": 16.05, "volume": 157402 },
{ "date": "07/10/14", "open": 15.81, "high": 16.34, "low": 15.5, "close": 16.08, "volume": 232318 },
{ "date": "07/11/14", "open": 16.05, "high": 16.08, "low": 15.65, "close": 15.94, "volume": 184912 },
{ "date": "07/14/14", "open": 16.04, "high": 16.59, "low": 16.04, "close": 16.48, "volume": 106231 },
{ "date": "07/15/14", "open": 16.51, "high": 17.19, "low": 16.33, "close": 17.06, "volume": 168359 },
{ "date": "07/16/14", "open": 17.01, "high": 17.39, "low": 16.82, "close": 17.15, "volume": 227745 },
{ "date": "07/17/14", "open": 17.16, "high": 17.74, "low": 17.05, "close": 17.14, "volume": 249504 },
{ "date": "07/18/14", "open": 17.14, "high": 17.77, "low": 17.14, "close": 17.64, "volume": 253136 },
{ "date": "07/21/14", "open": 17.62, "high": 17.88, "low": 17.19, "close": 17.32, "volume": 164880 },
{ "date": "07/22/14", "open": 17.33, "high": 17.88, "low": 17, "close": 17.26, "volume": 133223 },
{ "date": "07/23/14", "open": 17.36, "high": 17.64, "low": 17.2, "close": 17.4, "volume": 79811 },
{ "date": "07/24/14", "open": 17.4, "high": 17.74, "low": 17.26, "close": 17.49, "volume": 164185 },
{ "date": "07/25/14", "open": 17.35, "high": 17.69, "low": 16.85, "close": 17.05, "volume": 281133 },
{ "date": "07/28/14", "open": 17, "high": 17.45, "low": 16.8, "close": 17.25, "volume": 324526 },
{ "date": "07/29/14", "open": 17.39, "high": 17.53, "low": 17.09, "close": 17.25, "volume": 167361 },
{ "date": "07/30/14", "open": 17.39, "high": 18, "low": 17.3, "close": 17.77, "volume": 136521 },
{ "date": "07/31/14", "open": 17.63, "high": 17.88, "low": 17.04, "close": 17.39, "volume": 102576 },
{ "date": "08/01/14", "open": 17.36, "high": 17.63, "low": 17.3, "close": 17.55, "volume": 128602 },
{ "date": "08/04/14", "open": 17.58, "high": 17.74, "low": 17.31, "close": 17.5, "volume": 142576 },
{ "date": "08/05/14", "open": 17.71, "high": 18.33, "low": 17.52, "close": 17.97, "volume": 397601 },
{ "date": "08/06/14", "open": 19.2, "high": 20.5, "low": 18.84, "close": 19.18, "volume": 1180701 },
{ "date": "08/07/14", "open": 19.42, "high": 19.78, "low": 19.11, "close": 19.42, "volume": 199617 },
{ "date": "08/08/14", "open": 19.49, "high": 21.45, "low": 19.37, "close": 21.29, "volume": 277251 },
{ "date": "08/11/14", "open": 21.39, "high": 23.58, "low": 21.35, "close": 22.92, "volume": 331842 },
{ "date": "08/12/14", "open": 23.04, "high": 23.44, "low": 22.21, "close": 22.7, "volume": 200769 },
{ "date": "08/13/14", "open": 22.9, "high": 23.46, "low": 22.81, "close": 23.32, "volume": 127596 },
{ "date": "08/14/14", "open": 23.27, "high": 24.44, "low": 23.23, "close": 23.34, "volume": 237536 },
{ "date": "08/15/14", "open": 23.33, "high": 24.01, "low": 22.63, "close": 23.98, "volume": 209353 },
{ "date": "08/18/14", "open": 24.25, "high": 24.34, "low": 23.77, "close": 24.25, "volume": 115866 },
{ "date": "08/19/14", "open": 24.61, "high": 25.44, "low": 24.3, "close": 25.2, "volume": 192741 },
{ "date": "08/20/14", "open": 25.08, "high": 25.22, "low": 24.53, "close": 25.01, "volume": 145487 },
{ "date": "08/21/14", "open": 24.9, "high": 25.09, "low": 24.72, "close": 24.98, "volume": 46710 },
{ "date": "08/22/14", "open": 24.89, "high": 25.07, "low": 24.52, "close": 24.94, "volume": 108242 },
{ "date": "08/25/14", "open": 24.97, "high": 25.28, "low": 24.76, "close": 25.21, "volume": 48883 },
{ "date": "08/26/14", "open": 25.29, "high": 27.3, "low": 25.29, "close": 26.28, "volume": 319960 },
{ "date": "08/27/14", "open": 26.66, "high": 27.96, "low": 26.41, "close": 26.72, "volume": 142302 },
{ "date": "08/28/14", "open": 26.72, "high": 27.16, "low": 26.03, "close": 27.07, "volume": 116690 },
{ "date": "08/29/14", "open": 27.25, "high": 27.3, "low": 26.53, "close": 27.19, "volume": 150782 },
{ "date": "09/02/14", "open": 27.68, "high": 28.05, "low": 27.33, "close": 27.74, "volume": 143803 },
{ "date": "09/03/14", "open": 27.71, "high": 27.8, "low": 26.85, "close": 26.98, "volume": 199895 },
{ "date": "09/04/14", "open": 27.02, "high": 27.38, "low": 24.75, "close": 24.89, "volume": 233636 },
{ "date": "09/05/14", "open": 24.88, "high": 25.25, "low": 23.87, "close": 24.67, "volume": 140439 },
{ "date": "09/08/14", "open": 24.67, "high": 25.45, "low": 23.66, "close": 24.23, "volume": 273095 },
{ "date": "09/09/14", "open": 24.62, "high": 24.82, "low": 24.07, "close": 24.25, "volume": 136513 },
{ "date": "09/10/14", "open": 24.1, "high": 24.81, "low": 23.79, "close": 24.34, "volume": 219125 },
{ "date": "09/11/14", "open": 24.19, "high": 24.75, "low": 24.13, "close": 24.4, "volume": 157921 },
{ "date": "09/12/14", "open": 24.41, "high": 24.41, "low": 23.45, "close": 23.5, "volume": 228190 },
{ "date": "09/15/14", "open": 23.42, "high": 23.42, "low": 21.86, "close": 22.06, "volume": 211159 },
{ "date": "09/16/14", "open": 21.86, "high": 22.22, "low": 21.58, "close": 21.77, "volume": 241163 },
{ "date": "09/17/14", "open": 21.52, "high": 23.19, "low": 21.47, "close": 22.79, "volume": 310483 },
{ "date": "09/18/14", "open": 22.83, "high": 24.13, "low": 22.76, "close": 23.07, "volume": 379923 },
{ "date": "09/19/14", "open": 23.08, "high": 23.8, "low": 22.01, "close": 22.65, "volume": 846382 },
{ "date": "09/22/14", "open": 22.53, "high": 22.74, "low": 21.41, "close": 21.8, "volume": 290263 },
{ "date": "09/23/14", "open": 21.74, "high": 21.97, "low": 21.06, "close": 21.34, "volume": 118224 },
{ "date": "09/24/14", "open": 21.32, "high": 21.9, "low": 20.83, "close": 21.75, "volume": 97551 },
{ "date": "09/25/14", "open": 21.76, "high": 22.22, "low": 21.45, "close": 21.77, "volume": 120398 },
{ "date": "09/26/14", "open": 21.79, "high": 22.15, "low": 21.55, "close": 21.9, "volume": 92282 },
{ "date": "09/29/14", "open": 21.57, "high": 22.59, "low": 21.57, "close": 21.89, "volume": 133751 },
{ "date": "09/30/14", "open": 21.96, "high": 22.07, "low": 21.18, "close": 21.59, "volume": 161446 },
{ "date": "10/01/14", "open": 21.51, "high": 22.07, "low": 21.01, "close": 21.55, "volume": 224121 },
{ "date": "10/02/14", "open": 21.49, "high": 21.9, "low": 21.08, "close": 21.85, "volume": 267367 },
{ "date": "10/03/14", "open": 22.15, "high": 25.85, "low": 22.15, "close": 25.55, "volume": 589662 },
{ "date": "10/06/14", "open": 25.7, "high": 25.7, "low": 24.17, "close": 24.32, "volume": 854255 },
{ "date": "10/07/14", "open": 24.1, "high": 24.31, "low": 23.3, "close": 23.61, "volume": 192571 },
{ "date": "10/08/14", "open": 23.61, "high": 23.77, "low": 22.76, "close": 23.15, "volume": 263936 },
{ "date": "10/09/14", "open": 23.15, "high": 23.15, "low": 22.03, "close": 22.32, "volume": 171839 },
{ "date": "10/10/14", "open": 22.31, "high": 22.5, "low": 20.5, "close": 20.52, "volume": 319699 },
{ "date": "10/13/14", "open": 20.57, "high": 20.66, "low": 19.39, "close": 19.94, "volume": 462061 },
{ "date": "10/14/14", "open": 20.11, "high": 21.8, "low": 20.03, "close": 20.62, "volume": 478062 },
{ "date": "10/15/14", "open": 20.18, "high": 21.86, "low": 19.87, "close": 21.76, "volume": 404729 },
{ "date": "10/16/14", "open": 21.5, "high": 22.94, "low": 21.5, "close": 22.33, "volume": 391690 },
{ "date": "10/17/14", "open": 22.67, "high": 22.75, "low": 21.68, "close": 22.08, "volume": 215354 },
{ "date": "10/20/14", "open": 21.83, "high": 22.11, "low": 21.09, "close": 21.17, "volume": 229676 },
{ "date": "10/21/14", "open": 21.24, "high": 21.39, "low": 20.7, "close": 21.3, "volume": 129603 },
{ "date": "10/22/14", "open": 21.36, "high": 21.41, "low": 20.04, "close": 20.07, "volume": 227987 },
{ "date": "10/23/14", "open": 20.37, "high": 20.4, "low": 19.9, "close": 20.25, "volume": 264931 },
{ "date": "10/24/14", "open": 20.25, "high": 21.2, "low": 20.09, "close": 21.09, "volume": 281094 },
{ "date": "10/27/14", "open": 20.99, "high": 21.8, "low": 20.5, "close": 21.24, "volume": 196004 },
{ "date": "10/28/14", "open": 21.41, "high": 22.58, "low": 21.21, "close": 22.53, "volume": 228931 },
{ "date": "10/29/14", "open": 22.71, "high": 22.87, "low": 21.73, "close": 22.26, "volume": 172227 },
{ "date": "10/30/14", "open": 22.22, "high": 23.76, "low": 21.5, "close": 23.23, "volume": 459149 },
{ "date": "10/31/14", "open": 25.34, "high": 28.2, "low": 24.62, "close": 26, "volume": 1548855 },
{ "date": "11/03/14", "open": 25.89, "high": 27.34, "low": 25.6, "close": 26.4, "volume": 478547 },
{ "date": "11/04/14", "open": 26.3, "high": 27.37, "low": 26.22, "close": 26.71, "volume": 545262 },
{ "date": "11/05/14", "open": 26.66, "high": 26.98, "low": 24.46, "close": 24.96, "volume": 484995 },
{ "date": "11/06/14", "open": 24.82, "high": 25.4, "low": 24.32, "close": 25.22, "volume": 427645 },
{ "date": "11/07/14", "open": 25.29, "high": 25.95, "low": 24.22, "close": 24.65, "volume": 595711 },
{ "date": "11/10/14", "open": 24.5, "high": 25.51, "low": 24.03, "close": 24.23, "volume": 523572 },
{ "date": "11/11/14", "open": 23.71, "high": 24.24, "low": 22.81, "close": 23.34, "volume": 1788457 },
{ "date": "11/12/14", "open": 23, "high": 25.15, "low": 23, "close": 25.06, "volume": 740952 },
{ "date": "11/13/14", "open": 24.99, "high": 25.56, "low": 24.42, "close": 24.82, "volume": 611684 },
{ "date": "11/14/14", "open": 24.87, "high": 25.37, "low": 24.45, "close": 25.05, "volume": 648661 },
{ "date": "11/17/14", "open": 23.89, "high": 24.79, "low": 23.86, "close": 24.08, "volume": 990238 },
{ "date": "11/18/14", "open": 23.82, "high": 24.5, "low": 23.68, "close": 24.29, "volume": 417177 },
{ "date": "11/19/14", "open": 24.2, "high": 24.87, "low": 24.2, "close": 24.43, "volume": 510093 },
{ "date": "11/20/14", "open": 24.08, "high": 25, "low": 23.89, "close": 24.9, "volume": 778958 },
{ "date": "11/21/14", "open": 25, "high": 25.05, "low": 23.91, "close": 24.38, "volume": 642818 },
{ "date": "11/24/14", "open": 24.01, "high": 24.45, "low": 23.54, "close": 24.38, "volume": 727222 },
{ "date": "11/25/14", "open": 24.28, "high": 24.74, "low": 23.61, "close": 23.7, "volume": 800801 },
{ "date": "11/26/14", "open": 23.63, "high": 23.73, "low": 23.02, "close": 23.57, "volume": 397754 },
{ "date": "11/28/14", "open": 23.69, "high": 24, "low": 23.28, "close": 23.76, "volume": 125590 },
{ "date": "12/01/14", "open": 23.01, "high": 23.38, "low": 22.64, "close": 22.68, "volume": 945420 },
{ "date": "12/02/14", "open": 22.48, "high": 23.67, "low": 22.06, "close": 23.33, "volume": 502893 },
{ "date": "12/03/14", "open": 23.33, "high": 23.8, "low": 23.3, "close": 23.65, "volume": 614981 },
{ "date": "12/04/14", "open": 23.59, "high": 23.93, "low": 23.35, "close": 23.74, "volume": 290993 },
{ "date": "12/05/14", "open": 23.75, "high": 24.35, "low": 23.65, "close": 23.89, "volume": 405211 },
{ "date": "12/08/14", "open": 23.46, "high": 23.96, "low": 22.98, "close": 23.78, "volume": 936067 },
{ "date": "12/09/14", "open": 23.1, "high": 24.68, "low": 22.88, "close": 24.67, "volume": 558433 },
{ "date": "12/10/14", "open": 24.24, "high": 24.7, "low": 23.76, "close": 23.93, "volume": 639392 },
{ "date": "12/11/14", "open": 23.91, "high": 24.7, "low": 23.62, "close": 23.83, "volume": 395459 },
{ "date": "12/12/14", "open": 23.44, "high": 24.16, "low": 23.24, "close": 23.39, "volume": 474703 },
{ "date": "12/15/14", "open": 23.29, "high": 23.29, "low": 22.41, "close": 22.6, "volume": 1240701 },
{ "date": "12/16/14", "open": 22.13, "high": 24.04, "low": 22.1, "close": 23.35, "volume": 748787 },
{ "date": "12/17/14", "open": 23.2, "high": 24.75, "low": 23.2, "close": 24.57, "volume": 870628 },
{ "date": "12/18/14", "open": 24.83, "high": 24.9, "low": 24.34, "close": 24.54, "volume": 633003 },
{ "date": "12/19/14", "open": 24.52, "high": 24.91, "low": 24.52, "close": 24.63, "volume": 1079490 },
{ "date": "12/22/14", "open": 24.7, "high": 24.77, "low": 24.28, "close": 24.6, "volume": 680459 },
{ "date": "12/23/14", "open": 24.68, "high": 25, "low": 24.5, "close": 24.55, "volume": 291062 },
{ "date": "12/24/14", "open": 25, "high": 25, "low": 24.7, "close": 24.83, "volume": 561794 },
{ "date": "12/26/14", "open": 25, "high": 25.02, "low": 24.86, "close": 25, "volume": 281207 },
{ "date": "12/29/14", "open": 25.01, "high": 25.02, "low": 23.9, "close": 24.09, "volume": 436691 },
{ "date": "12/30/14", "open": 24, "high": 24.83, "low": 24, "close": 24.41, "volume": 273278 },
{ "date": "12/31/14", "open": 24.5, "high": 24.65, "low": 24.26, "close": 24.37, "volume": 245891 },
{ "date": "01/02/15", "open": 24.43, "high": 24.77, "low": 24.11, "close": 24.57, "volume": 304058 },
{ "date": "01/05/15", "open": 24.37, "high": 24.5, "low": 23.31, "close": 24.06, "volume": 374489 },
{ "date": "01/06/15", "open": 24.21, "high": 24.67, "low": 23.8, "close": 24.52, "volume": 331615 },
{ "date": "01/07/15", "open": 24.75, "high": 24.99, "low": 24.3, "close": 24.52, "volume": 225779 },
{ "date": "01/08/15", "open": 24.69, "high": 25.67, "low": 24.42, "close": 25, "volume": 759998 },
{ "date": "01/09/15", "open": 24.99, "high": 25.36, "low": 24.75, "close": 25.15, "volume": 394900 },
{ "date": "01/12/15", "open": 25.14, "high": 25.4, "low": 24.12, "close": 24.58, "volume": 409715 },
{ "date": "01/13/15", "open": 24.71, "high": 25.49, "low": 24.46, "close": 24.84, "volume": 333888 },
{ "date": "01/14/15", "open": 24.59, "high": 25, "low": 24.44, "close": 24.95, "volume": 105548 },
{ "date": "01/15/15", "open": 25, "high": 25.1, "low": 24.22, "close": 24.52, "volume": 341010 },
{ "date": "01/16/15", "open": 24.5, "high": 24.75, "low": 24.48, "close": 24.58, "volume": 153140 },
{ "date": "01/20/15", "open": 24.71, "high": 24.72, "low": 23.68, "close": 24.23, "volume": 444754 },
{ "date": "01/21/15", "open": 24.17, "high": 24.64, "low": 24, "close": 24.36, "volume": 149337 },
{ "date": "01/22/15", "open": 24.55, "high": 24.92, "low": 24.05, "close": 24.75, "volume": 148132 },
{ "date": "01/23/15", "open": 24.81, "high": 26, "low": 24.41, "close": 25.92, "volume": 387892 },
{ "date": "01/26/15", "open": 25.63, "high": 25.8, "low": 24, "close": 24.46, "volume": 635917 },
{ "date": "01/27/15", "open": 24.08, "high": 25.12, "low": 23.8, "close": 24.37, "volume": 356233 },
{ "date": "01/28/15", "open": 24.47, "high": 24.74, "low": 23.89, "close": 24.05, "volume": 228947 },
{ "date": "01/29/15", "open": 24.1, "high": 25.06, "low": 23.9, "close": 25.03, "volume": 211035 },
{ "date": "01/30/15", "open": 24.91, "high": 25.15, "low": 24.1, "close": 24.19, "volume": 164634 },
{ "date": "02/02/15", "open": 24.3, "high": 24.3, "low": 22.84, "close": 23.45, "volume": 368413 },
{ "date": "02/03/15", "open": 23.42, "high": 23.7, "low": 23.08, "close": 23.48, "volume": 191181 },
{ "date": "02/04/15", "open": 23.3, "high": 23.99, "low": 23.13, "close": 23.99, "volume": 104025 },
{ "date": "02/05/15", "open": 23.81, "high": 24.89, "low": 23.72, "close": 24.77, "volume": 184581 },
{ "date": "02/06/15", "open": 24.83, "high": 26.08, "low": 24.79, "close": 26.08, "volume": 396156 },
{ "date": "02/09/15", "open": 25.97, "high": 25.97, "low": 24.81, "close": 25.39, "volume": 595318 },
{ "date": "02/10/15", "open": 25.47, "high": 25.93, "low": 24.92, "close": 25.82, "volume": 406387 },
{ "date": "02/11/15", "open": 25.98, "high": 26.37, "low": 24.93, "close": 25.39, "volume": 706173 },
{ "date": "02/12/15", "open": 25.96, "high": 26.35, "low": 22.24, "close": 24.36, "volume": 1621088 },
{ "date": "02/13/15", "open": 24.08, "high": 25.42, "low": 23.73, "close": 25.38, "volume": 574760 },
{ "date": "02/17/15", "open": 24.91, "high": 25.22, "low": 24.06, "close": 24.26, "volume": 576127 },
{ "date": "02/18/15", "open": 24.16, "high": 24.16, "low": 23.08, "close": 23.76, "volume": 523566 },
{ "date": "02/19/15", "open": 23.56, "high": 24.21, "low": 22.74, "close": 24.1, "volume": 606453 },
{ "date": "02/20/15", "open": 24.1, "high": 24.38, "low": 23.81, "close": 24.26, "volume": 323941 },
{ "date": "02/23/15", "open": 24.19, "high": 24.26, "low": 23.78, "close": 24.08, "volume": 418446 },
{ "date": "02/24/15", "open": 24.07, "high": 24.26, "low": 23.8, "close": 24.12, "volume": 232794 },
{ "date": "02/25/15", "open": 24.13, "high": 24.42, "low": 23.9, "close": 24.42, "volume": 345146 },
{ "date": "02/26/15", "open": 24.38, "high": 24.63, "low": 24.13, "close": 24.63, "volume": 307863 },
{ "date": "02/27/15", "open": 24.5, "high": 24.72, "low": 24.3, "close": 24.72, "volume": 516120 },
{ "date": "03/02/15", "open": 24.64, "high": 24.73, "low": 23.96, "close": 24.11, "volume": 476509 },
{ "date": "03/03/15", "open": 23.93, "high": 24.02, "low": 22.52, "close": 22.59, "volume": 359885 },
{ "date": "03/04/15", "open": 22.55, "high": 23.49, "low": 22.32, "close": 23.06, "volume": 413884 },
{ "date": "03/05/15", "open": 23.16, "high": 23.56, "low": 22.98, "close": 23.43, "volume": 172603 },
{ "date": "03/06/15", "open": 23.2, "high": 23.45, "low": 22.75, "close": 23.01, "volume": 373273 },
{ "date": "03/09/15", "open": 23.05, "high": 23.13, "low": 22.56, "close": 23, "volume": 453537 },
{ "date": "03/10/15", "open": 22.3, "high": 22.53, "low": 21.27, "close": 22.2, "volume": 787766 },
{ "date": "03/11/15", "open": 22.41, "high": 22.78, "low": 21.7, "close": 22.6, "volume": 483880 },
{ "date": "03/12/15", "open": 22.5, "high": 22.91, "low": 22.17, "close": 22.62, "volume": 451308 },
{ "date": "03/13/15", "open": 22.6, "high": 22.76, "low": 22.38, "close": 22.54, "volume": 371913 },
{ "date": "03/16/15", "open": 22.72, "high": 22.79, "low": 22.23, "close": 22.69, "volume": 278549 },
{ "date": "03/17/15", "open": 22.49, "high": 22.6, "low": 21.74, "close": 22.16, "volume": 500492 },
{ "date": "03/18/15", "open": 21.99, "high": 23.62, "low": 21.79, "close": 23.3, "volume": 565718 },
{ "date": "03/19/15", "open": 23.86, "high": 23.91, "low": 22.75, "close": 23.41, "volume": 4797206 },
{ "date": "03/20/15", "open": 23.42, "high": 23.5, "low": 22.17, "close": 22.17, "volume": 1336434 },
{ "date": "03/23/15", "open": 22.1, "high": 23.06, "low": 21.66, "close": 22.98, "volume": 1452839 },
{ "date": "03/24/15", "open": 23.03, "high": 23.21, "low": 22.69, "close": 22.71, "volume": 520387 },
{ "date": "03/25/15", "open": 22.82, "high": 23, "low": 22.16, "close": 22.31, "volume": 848156 },
{ "date": "03/26/15", "open": 22.25, "high": 22.54, "low": 22.19, "close": 22.42, "volume": 451618 },
{ "date": "03/27/15", "open": 22.5, "high": 22.94, "low": 22.03, "close": 22.22, "volume": 1450538 },
{ "date": "03/30/15", "open": 22.37, "high": 22.87, "low": 22.24, "close": 22.83, "volume": 659677 },
{ "date": "03/31/15", "open": 22.77, "high": 22.93, "low": 22.45, "close": 22.69, "volume": 643483 },
{ "date": "04/01/15", "open": 22.67, "high": 22.72, "low": 22.4, "close": 22.57, "volume": 343614 },
{ "date": "04/02/15", "open": 22.54, "high": 22.76, "low": 22.4, "close": 22.52, "volume": 426451 },
{ "date": "04/06/15", "open": 22.3, "high": 22.58, "low": 22.23, "close": 22.55, "volume": 281727 },
{ "date": "04/07/15", "open": 22.6, "high": 22.86, "low": 22.4, "close": 22.5, "volume": 357156 },
{ "date": "04/08/15", "open": 23.06, "high": 23.36, "low": 22.41, "close": 22.64, "volume": 551661 },
{ "date": "04/09/15", "open": 22.66, "high": 22.87, "low": 22.5, "close": 22.77, "volume": 262558 },
{ "date": "04/10/15", "open": 22.73, "high": 23, "low": 22.7, "close": 22.77, "volume": 185858 }
];
}
.wj-flexchart {
height: 300px;
}
body {
margin-bottom: 24pt;
}
#rsChart {
height: 150px;
}
(function (global) {
System.config({
transpiler: 'plugin-babel',
babelOptions: {
es2015: true
},
meta: {
'*.css': { loader: 'css' }
},
paths: {
// paths serve as alias
'npm:': 'node_modules/'
},
// map tells the System loader where to look for things
map: {
'jszip': 'npm:jszip/dist/jszip.js',
'@mescius/wijmo': 'npm:@mescius/wijmo/index.js',
'@mescius/wijmo.input': 'npm:@mescius/wijmo.input/index.js',
'@mescius/wijmo.styles': 'npm:@mescius/wijmo.styles',
'@mescius/wijmo.cultures': 'npm:@mescius/wijmo.cultures',
'@mescius/wijmo.chart': 'npm:@mescius/wijmo.chart/index.js',
'@mescius/wijmo.chart.analytics': 'npm:@mescius/wijmo.chart.analytics/index.js',
'@mescius/wijmo.chart.animation': 'npm:@mescius/wijmo.chart.animation/index.js',
'@mescius/wijmo.chart.annotation': 'npm:@mescius/wijmo.chart.annotation/index.js',
'@mescius/wijmo.chart.finance': 'npm:@mescius/wijmo.chart.finance/index.js',
'@mescius/wijmo.chart.finance.analytics': 'npm:@mescius/wijmo.chart.finance.analytics/index.js',
'@mescius/wijmo.chart.hierarchical': 'npm:@mescius/wijmo.chart.hierarchical/index.js',
'@mescius/wijmo.chart.interaction': 'npm:@mescius/wijmo.chart.interaction/index.js',
'@mescius/wijmo.chart.radar': 'npm:@mescius/wijmo.chart.radar/index.js',
'@mescius/wijmo.chart.render': 'npm:@mescius/wijmo.chart.render/index.js',
'@mescius/wijmo.chart.webgl': 'npm:@mescius/wijmo.chart.webgl/index.js',
'@mescius/wijmo.chart.map': 'npm:@mescius/wijmo.chart.map/index.js',
'@mescius/wijmo.gauge': 'npm:@mescius/wijmo.gauge/index.js',
'@mescius/wijmo.grid': 'npm:@mescius/wijmo.grid/index.js',
'@mescius/wijmo.grid.detail': 'npm:@mescius/wijmo.grid.detail/index.js',
'@mescius/wijmo.grid.filter': 'npm:@mescius/wijmo.grid.filter/index.js',
'@mescius/wijmo.grid.search': 'npm:@mescius/wijmo.grid.search/index.js',
'@mescius/wijmo.grid.grouppanel': 'npm:@mescius/wijmo.grid.grouppanel/index.js',
'@mescius/wijmo.grid.multirow': 'npm:@mescius/wijmo.grid.multirow/index.js',
'@mescius/wijmo.grid.transposed': 'npm:@mescius/wijmo.grid.transposed/index.js',
'@mescius/wijmo.grid.transposedmultirow': 'npm:@mescius/wijmo.grid.transposedmultirow/index.js',
'@mescius/wijmo.grid.pdf': 'npm:@mescius/wijmo.grid.pdf/index.js',
'@mescius/wijmo.grid.sheet': 'npm:@mescius/wijmo.grid.sheet/index.js',
'@mescius/wijmo.grid.xlsx': 'npm:@mescius/wijmo.grid.xlsx/index.js',
'@mescius/wijmo.grid.selector': 'npm:@mescius/wijmo.grid.selector/index.js',
'@mescius/wijmo.grid.cellmaker': 'npm:@mescius/wijmo.grid.cellmaker/index.js',
'@mescius/wijmo.nav': 'npm:@mescius/wijmo.nav/index.js',
'@mescius/wijmo.odata': 'npm:@mescius/wijmo.odata/index.js',
'@mescius/wijmo.olap': 'npm:@mescius/wijmo.olap/index.js',
'@mescius/wijmo.rest': 'npm:@mescius/wijmo.rest/index.js',
'@mescius/wijmo.pdf': 'npm:@mescius/wijmo.pdf/index.js',
'@mescius/wijmo.pdf.security': 'npm:@mescius/wijmo.pdf.security/index.js',
'@mescius/wijmo.viewer': 'npm:@mescius/wijmo.viewer/index.js',
'@mescius/wijmo.xlsx': 'npm:@mescius/wijmo.xlsx/index.js',
'@mescius/wijmo.undo': 'npm:@mescius/wijmo.undo/index.js',
'@mescius/wijmo.interop.grid': 'npm:@mescius/wijmo.interop.grid/index.js',
'@mescius/wijmo.touch': 'npm:@mescius/wijmo.touch/index.js',
'@mescius/wijmo.cloud': 'npm:@mescius/wijmo.cloud/index.js',
'@mescius/wijmo.barcode': 'npm:@mescius/wijmo.barcode/index.js',
'@mescius/wijmo.barcode.common': 'npm:@mescius/wijmo.barcode.common/index.js',
'@mescius/wijmo.barcode.composite': 'npm:@mescius/wijmo.barcode.composite/index.js',
'@mescius/wijmo.barcode.specialized': 'npm:@mescius/wijmo.barcode.specialized/index.js',
'jszip': 'npm:jszip/dist/jszip.js',
'bootstrap.css': 'npm:bootstrap/dist/css/bootstrap.min.css',
'css': 'npm:systemjs-plugin-css/css.js',
'plugin-babel': 'npm:systemjs-plugin-babel/plugin-babel.js',
'systemjs-babel-build':'npm:systemjs-plugin-babel/systemjs-babel-browser.js'
},
// packages tells the System loader how to load when no filename and/or no extension
packages: {
src: {
defaultExtension: 'js'
},
"node_modules": {
defaultExtension: 'js'
},
}
});
})(this);
