stock-chart-data.ts

/**
 * Data for technical indicators
 */
let dates: string = '1333324800000,1333584000000,1333843200000,1334102400000,1334361600000,1334620800000,' +
    '1334880000000,1335139200000,1335398400000,1335657600000,1335916800000,1336176000000,1336435200000,' +
    '1336694400000,1336953600000,1337212800000,1337472000000,1337731200000,1337990400000,1338249600000,' +
    '1338508800000,1338768000000,1339027200000,1339286400000,1339545600000,1339804800000,1340064000000,' +
    '1340323200000,1340582400000,1340841600000,1341100800000,1341360000000,1341619200000,1341878400000,' +
    '1342137600000,1342396800000,1342656000000,1342915200000,1343174400000,1343433600000,1343692800000,' +
    '1343952000000,1344211200000,1344470400000,1344729600000,1344988800000,1345248000000,1345507200000,' +
    '1345766400000,1346025600000,1346284800000,1346544000000,1346803200000,1347062400000,1347321600000,' +
    '1347580800000,1347840000000,1348099200000,1348358400000,1348617600000,1348876800000,1349136000000,' +
    '1349395200000,1349654400000,1349913600000,1350172800000,1350432000000,1350691200000,1350950400000,' +
    '1351209600000,1351468800000,1351728000000,1351987200000,1352246400000,1352505600000,1352764800000,' +
    '1353024000000,1353283200000,1353542400000,1353801600000,1354060800000,1354320000000,1354579200000,' +
    '1354838400000,1355097600000,1355356800000,1355616000000,1355875200000,1356134400000,1356393600000,' +
    '1356652800000,1356912000000,1357171200000,1357430400000,1357689600000,1357948800000,1358208000000,' +
    '1358467200000,1358726400000,1358985600000,1359244800000,1359504000000,1359763200000,1360022400000,' +
    '1360281600000,1360540800000,1360800000000,1361059200000,1361318400000,1361577600000,1361836800000,' +
    '1362096000000,1362355200000,1362614400000,1362873600000,1363132800000,1363392000000,1363651200000,' +
    '1363910400000,1364169600000,1364428800000,1364688000000,1364947200000,1365206400000,1365465600000,' +
    '1365724800000,1365984000000,1366243200000,1366502400000,1366761600000,1367020800000,1367280000000,' +
    '1367539200000,1367798400000,1368057600000,1368316800000,1368576000000,1368835200000,1369094400000,' +
    '1369353600000,1369612800000,1369872000000,1370131200000,1370390400000,1370649600000,1370908800000,' +
    '1371168000000,1371427200000,1371686400000,1371945600000,1372204800000,1372464000000,1372723200000,' +
    '1372982400000,1373241600000,1373500800000,1373760000000,1374019200000,1374278400000,1374537600000,' +
    '1374796800000,1375056000000,1375315200000,1375574400000,1375833600000,1376092800000,1376352000000,' +
    '1376611200000,1376870400000,1377129600000,1377388800000,1377648000000,1377907200000,1378166400000,' +
    '1378425600000,1378684800000,1378944000000,1379203200000,1379462400000,1379721600000,1379980800000,' +
    '1380240000000,1380499200000,1380758400000,1381017600000,1381276800000,1381536000000,1381795200000,' +
    '1382054400000,1382313600000,1382572800000,1382832000000,1383091200000,1383350400000,1383609600000,' +
    '1383868800000,1384128000000,1384387200000,1384646400000,1384905600000,1385164800000,1385424000000,' +
    '1385683200000,1385942400000,1386201600000,1386460800000,1386720000000,1386979200000,1387238400000,' +
    '1387497600000,1387756800000,1388016000000,1388275200000,1388534400000,1388793600000,1389052800000,' +
    '1389312000000,1389571200000,1389830400000,1390089600000,1390348800000,1390608000000,1390867200000,' +
    '1391126400000,1391385600000,1391644800000,1391904000000,1392163200000,1392422400000,1392681600000,' +
    '1392940800000,1393200000000,1393459200000,1393718400000,1393977600000,1394236800000,1394496000000,' +
    '1394755200000,1395014400000,1395273600000,1395532800000,1395792000000,1396051200000,1396310400000,' +
    '1396569600000,1396828800000,1397088000000,1397347200000,1397606400000,1397865600000,1398124800000,' +
    '1398384000000,1398643200000,1398902400000,1399161600000,1399420800000,1399680000000,1399939200000,' +
    '1400198400000,1400457600000,1400716800000,1400976000000,1401235200000,1401494400000,1401753600000,' +
    '1402012800000,1402272000000,1402531200000,1402790400000,1403049600000,1403308800000,1403568000000,' +
    '1403827200000,1404086400000,1404345600000,1404604800000,1404864000000,1405123200000,1405382400000,' +
    '1405641600000,1405900800000,1406160000000,1406419200000,1406678400000,1406937600000,1407196800000,' +
    '1407456000000,1407715200000,1407974400000,1408233600000,1408492800000,1408752000000,1409011200000,' +
    '1409270400000,1409529600000,1409788800000,1410048000000,1410307200000,1410566400000,1410825600000,' +
    '1411084800000,1411344000000,1411603200000,1411862400000,1412121600000,1412380800000,1412640000000,' +
    '1412899200000,1413158400000,1413417600000,1413676800000,1413936000000,1414195200000,1414454400000,' +
    '1414713600000,1414972800000,1415232000000,1415491200000,1415750400000,1416009600000,1416268800000,' +
    '1416528000000,1416787200000,1417046400000,1417305600000,1417564800000,1417824000000,1418083200000,' +
    '1418342400000,1418601600000,1418860800000,1419120000000,1419379200000,1419638400000,1419897600000,' +
    '1420156800000,1420416000000,1420675200000,1420934400000,1421193600000,1421452800000,1421712000000,' +
    '1421971200000,1422230400000,1422489600000,1422748800000,1423008000000,1423267200000,1423526400000,' +
    '1423785600000,1424044800000,1424304000000,1424563200000,1424822400000,1425081600000,1425340800000,' +
    '1425600000000,1425859200000,1426118400000,1426377600000,1426636800000,1426896000000,1427155200000,' +
    '1427414400000,1427673600000,1427932800000,1428192000000,1428451200000,1428710400000,1428969600000,' +
    '1429228800000,1429488000000,1429747200000';
let values: string[] = dates.split(',');
export let chartData: object[] = [
    {
        x: new Date(+values[0]),
        open: 85.9757,
        high: 90.6657,
        low: 85.7685,
        close: 90.5257,
        volume: 660187068
    },
    {
        x: new Date(+values[1]),
        open: 89.4471,
        high: 92,
        low: 86.2157,
        close: 86.4614,
        volume: 912634864
    },
    {
        x: new Date(+values[2]),
        open: 87.1514,
        high: 88.6071,
        low: 81.4885,
        close: 81.8543,
        volume: 1221746066
    },
    {
        x: new Date(+values[3]),
        open: 81.5157,
        high: 88.2857,
        low: 79.2857,
        close: 86.1428,
        volume: 965935749
    },
    {
        x: new Date(+values[4]),
        open: 85.4,
        high: 85.4857,
        low: 80.7385,
        close: 80.75,
        volume: 615249365
    },
    {
        x: new Date(+values[5]),
        open: 80.2143,
        high: 82.2685,
        low: 79.8185,
        close: 80.9585,
        volume: 541742692
    },
    {
        x: new Date(+values[6]),
        open: 80.3671,
        high: 81.0728,
        low: 74.5971,
        close: 75.7685,
        volume: 708126233
    },
    {
        x: new Date(+values[7]),
        open: 76.3571,
        high: 82.3571,
        low: 76.2928,
        close: 80.3271,
        volume: 682076215
    },
    {
        x: new Date(+values[8]),
        open: 81.5571,
        high: 83.0714,
        low: 80.0743,
        close: 80.1414,
        volume: 480059584
    },
    {
        x: new Date(+values[9]),
        open: 80.2143,
        high: 82.9405,
        low: 78.3571,
        close: 82.9028,
        volume: 517577005
    },
    {
        x: new Date(+values[10]),
        open: 83.96,
        high: 84.0714,
        low: 80.9571,
        close: 82.0185,
        volume: 499693120
    },
    {
        x: new Date(+values[11]),
        open: 81.5657,
        high: 84.2857,
        low: 81.4814,
        close: 83.1571,
        volume: 442172142
    },
    {
        x: new Date(+values[12]),
        open: 82.4714,
        high: 83.4285,
        low: 80.8014,
        close: 83.4285,
        volume: 371529102
    },
    {
        x: new Date(+values[13]),
        open: 83.5328,
        high: 87.7628,
        low: 83.3714,
        close: 86.5543,
        volume: 385906790
    },
    {
        x: new Date(+values[14]),
        open: 86.4714,
        high: 88.5528,
        low: 84.6685,
        close: 86.4243,
        volume: 524235196
    },
    {
        x: new Date(+values[15]),
        open: 86.4457,
        high: 87.9071,
        low: 86.1643,
        close: 86.3285,
        volume: 419537217
    },
    {
        x: new Date(+values[16]),
        open: 84.9143,
        high: 87.0971,
        low: 81.4285,
        close: 83.5943,
        volume: 680773023
    },
    {
        x: new Date(+values[17]),
        open: 84.4171,
        high: 88.2828,
        low: 83.9743,
        close: 87.9571,
        volume: 475109323
    },
    {
        x: new Date(+values[18]),
        open: 88.1843,
        high: 89.2857,
        low: 87.8943,
        close: 88.8143,
        volume: 312826308
    },
    {
        x: new Date(+values[19]),
        open: 89.0557,
        high: 92.5985,
        low: 89.0357,
        close: 92.5871,
        volume: 392867193
    },
    {
        x: new Date(+values[20]),
        open: 92.8585,
        high: 96.4114,
        low: 92.5871,
        close: 94.746,
        volume: 708614692
    },
    {
        x: new Date(+values[21]),
        open: 97.1414,
        high: 97.2671,
        low: 93.8928,
        close: 95.0343,
        volume: 383807217
    },
    {
        x: new Date(+values[22]),
        open: 95.1085,
        high: 97.4971,
        low: 94.9285,
        close: 97.2057,
        volume: 355722047
    },
    {
        x: new Date(+values[23]),
        open: 97.2071,
        high: 99.5685,
        low: 93.7143,
        close: 98.7543,
        volume: 724042207
    },
    {
        x: new Date(+values[24]),
        open: 99.9071,
        high: 100.7243,
        low: 99.0885,
        close: 100.0135,
        volume: 500166040
    },
    {
        x: new Date(+values[25]),
        open: 98.1228,
        high: 99.3028,
        low: 94.3357,
        close: 95.3007,
        volume: 714507994
    },
    {
        x: new Date(+values[26]),
        open: 95.88,
        high: 96.6785,
        low: 92.95,
        close: 93.2271,
        volume: 638543622
    },
    {
        x: new Date(+values[27]),
        open: 92.4114,
        high: 92.5085,
        low: 89.0785,
        close: 89.9591,
        volume: 747127724
    },
    {
        x: new Date(+values[28]),
        open: 90.3357,
        high: 93.2557,
        low: 87.0885,
        close: 87.12,
        volume: 646996264
    },
    {
        x: new Date(+values[29]),
        open: 87.4885,
        high: 90.7685,
        low: 84.4285,
        close: 86.2857,
        volume: 866040680
    },
    {
        x: new Date(+values[30]),
        open: 84.9828,
        high: 86.1428,
        low: 82.1071,
        close: 82.4,
        volume: 367371310
    },
    {
        x: new Date(+values[31]),
        open: 83.3593,
        high: 84.3914,
        low: 76.2457,
        close: 78.1514,
        volume: 919719846
    },
    {
        x: new Date(+values[32]),
        open: 79.1643,
        high: 79.2143,
        low: 72.25,
        close: 75.3825,
        volume: 894382149
    },
    {
        x: new Date(+values[33]),
        open: 77.2443,
        high: 81.7143,
        low: 77.1257,
        close: 81.6428,
        volume: 527416747
    },
    {
        x: new Date(+values[34]),
        open: 82.2714,
        high: 84.8928,
        low: 81.7514,
        close: 83.6114,
        volume: 646467974
    },
    {
        x: new Date(+values[35]),
        open: 84.8071,
        high: 84.9414,
        low: 74.09,
        close: 76.1785,
        volume: 980096264
    },
    {
        x: new Date(+values[36]),
        open: 75,
        high: 78.5085,
        low: 72.2257,
        close: 72.8277,
        volume: 835016110
    },
    {
        x: new Date(+values[37]),
        open: 72.7043,
        high: 76.4143,
        low: 71.6043,
        close: 74.19,
        volume: 726150329
    },
    {
        x: new Date(+values[38]),
        open: 74.3357,
        high: 74.8928,
        low: 72.0943,
        close: 72.7984,
        volume: 321104733
    },
    {
        x: new Date(+values[39]),
        open: 72.9328,
        high: 79.2857,
        low: 72.7143,
        close: 75.2857,
        volume: 540854882
    },
    {
        x: new Date(+values[40]),
        open: 85.9757,
        high: 90.6657,
        low: 85.7685,
        close: 90.5257,
        volume: 660187068
    },
    {
        x: new Date(+values[41]),
        open: 89.4471,
        high: 92,
        low: 86.2157,
        close: 86.4614,
        volume: 912634864
    },
    {
        x: new Date(+values[42]),
        open: 87.1514,
        high: 88.6071,
        low: 81.4885,
        close: 81.8543,
        volume: 1221746066
    },
    {
        x: new Date(+values[43]),
        open: 81.5157,
        high: 88.2857,
        low: 79.2857,
        close: 86.1428,
        volume: 965935749
    },
    {
        x: new Date(+values[44]),
        open: 85.4,
        high: 85.4857,
        low: 80.7385,
        close: 80.75,
        volume: 615249365
    },
    {
        x: new Date(+values[45]),
        open: 80.2143,
        high: 82.2685,
        low: 79.8185,
        close: 80.9585,
        volume: 541742692
    },
    {
        x: new Date(+values[46]),
        open: 80.3671,
        high: 81.0728,
        low: 74.5971,
        close: 75.7685,
        volume: 708126233
    },
    {
        x: new Date(+values[47]),
        open: 76.3571,
        high: 82.3571,
        low: 76.2928,
        close: 80.3271,
        volume: 682076215
    },
    {
        x: new Date(+values[48]),
        open: 81.5571,
        high: 83.0714,
        low: 80.0743,
        close: 80.1414,
        volume: 480059584
    },
    {
        x: new Date(+values[49]),
        open: 80.2143,
        high: 82.9405,
        low: 78.3571,
        close: 82.9028,
        volume: 517577005
    },
    {
        x: new Date(+values[50]),
        open: 83.96,
        high: 84.0714,
        low: 80.9571,
        close: 82.0185,
        volume: 499693120
    },
    {
        x: new Date(+values[51]),
        open: 81.5657,
        high: 84.2857,
        low: 81.4814,
        close: 83.1571,
        volume: 442172142
    },
    {
        x: new Date(+values[52]),
        open: 82.4714,
        high: 83.4285,
        low: 80.8014,
        close: 83.4285,
        volume: 371529102
    },
    {
        x: new Date(+values[53]),
        open: 83.5328,
        high: 87.7628,
        low: 83.3714,
        close: 86.5543,
        volume: 385906790
    },
    {
        x: new Date(+values[54]),
        open: 86.4714,
        high: 88.5528,
        low: 84.6685,
        close: 86.4243,
        volume: 524235196
    },
    {
        x: new Date(+values[55]),
        open: 86.4457,
        high: 87.9071,
        low: 86.1643,
        close: 86.3285,
        volume: 419537217
    },
    {
        x: new Date(+values[56]),
        open: 84.9143,
        high: 87.0971,
        low: 81.4285,
        close: 83.5943,
        volume: 680773023
    },
    {
        x: new Date(+values[57]),
        open: 84.4171,
        high: 88.2828,
        low: 83.9743,
        close: 87.9571,
        volume: 475109323
    },
    {
        x: new Date(+values[58]),
        open: 88.1843,
        high: 89.2857,
        low: 87.8943,
        close: 88.8143,
        volume: 312826308
    },
    {
        x: new Date(+values[59]),
        open: 89.0557,
        high: 92.5985,
        low: 89.0357,
        close: 92.5871,
        volume: 392867193
    },
    {
        x: new Date(+values[60]),
        open: 92.8585,
        high: 96.4114,
        low: 92.5871,
        close: 94.746,
        volume: 708614692
    },
    {
        x: new Date(+values[61]),
        open: 97.1414,
        high: 97.2671,
        low: 93.8928,
        close: 95.0343,
        volume: 383807217
    },
    {
        x: new Date(+values[62]),
        open: 95.1085,
        high: 97.4971,
        low: 94.9285,
        close: 97.2057,
        volume: 355722047
    },
    {
        x: new Date(+values[63]),
        open: 97.2071,
        high: 99.5685,
        low: 93.7143,
        close: 98.7543,
        volume: 724042207
    },
    {
        x: new Date(+values[64]),
        open: 99.9071,
        high: 100.7243,
        low: 99.0885,
        close: 100.0135,
        volume: 500166040
    },
    {
        x: new Date(+values[65]),
        open: 98.1228,
        high: 99.3028,
        low: 94.3357,
        close: 95.3007,
        volume: 714507994
    },
    {
        x: new Date(+values[66]),
        open: 95.88,
        high: 96.6785,
        low: 92.95,
        close: 93.2271,
        volume: 638543622
    },
    {
        x: new Date(+values[67]),
        open: 92.4114,
        high: 92.5085,
        low: 89.0785,
        close: 89.9591,
        volume: 747127724
    },
    {
        x: new Date(+values[68]),
        open: 90.3357,
        high: 93.2557,
        low: 87.0885,
        close: 87.12,
        volume: 646996264
    },
    {
        x: new Date(+values[69]),
        open: 87.4885,
        high: 90.7685,
        low: 84.4285,
        close: 86.2857,
        volume: 866040680
    },
    {
        x: new Date(+values[70]),
        open: 84.9828,
        high: 86.1428,
        low: 82.1071,
        close: 82.4,
        volume: 367371310
    },
    {
        x: new Date(+values[71]),
        open: 83.3593,
        high: 84.3914,
        low: 76.2457,
        close: 78.1514,
        volume: 919719846
    },
    {
        x: new Date(+values[72]),
        open: 79.1643,
        high: 79.2143,
        low: 72.25,
        close: 75.3825,
        volume: 894382149
    },
    {
        x: new Date(+values[73]),
        open: 77.2443,
        high: 81.7143,
        low: 77.1257,
        close: 81.6428,
        volume: 527416747
    },
    {
        x: new Date(+values[74]),
        open: 82.2714,
        high: 84.8928,
        low: 81.7514,
        close: 83.6114,
        volume: 646467974
    },
    {
        x: new Date(+values[75]),
        open: 84.8071,
        high: 84.9414,
        low: 74.09,
        close: 76.1785,
        volume: 980096264
    },
    {
        x: new Date(+values[76]),
        open: 75,
        high: 78.5085,
        low: 72.2257,
        close: 72.8277,
        volume: 835016110
    },
    {
        x: new Date(+values[77]),
        open: 72.7043,
        high: 76.4143,
        low: 71.6043,
        close: 74.19,
        volume: 726150329
    },
    {
        x: new Date(+values[78]),
        open: 74.3357,
        high: 74.8928,
        low: 72.0943,
        close: 72.7984,
        volume: 321104733
    },
    {
        x: new Date(+values[79]),
        open: 72.9328,
        high: 79.2857,
        low: 72.7143,
        close: 75.2857,
        volume: 540854882
    },
    {
        x: new Date(+values[80]),
        open: 74.5714,
        high: 75.9843,
        low: 73.6,
        close: 74.3285,
        volume: 574594262
    },
    {
        x: new Date(+values[81]),
        open: 71.8114,
        high: 72.9643,
        low: 69.0543,
        close: 71.4285,
        volume: 803105621
    },
    {
        x: new Date(+values[82]),
        open: 72.08,
        high: 73.57,
        low: 62.1428,
        close: 62.84,
        volume: 971912560
    },
    {
        x: new Date(+values[83]),
        open: 62.5464,
        high: 66.0857,
        low: 62.2657,
        close: 64.8028,
        volume: 656549587
    },
    {
        x: new Date(+values[84]),
        open: 64.8443,
        high: 68.4014,
        low: 63.1428,
        close: 67.8543,
        volume: 743778993
    }, {
        x: new Date(+values[85]),
        open: 79.1643,
        high: 79.2143,
        low: 72.25,
        close: 75.3825,
        volume: 894382149
    },
    {
        x: new Date(+values[86]),
        open: 77.2443,
        high: 81.7143,
        low: 77.1257,
        close: 81.6428,
        volume: 527416747
    },
    {
        x: new Date(+values[87]),
        open: 82.2714,
        high: 84.8928,
        low: 81.7514,
        close: 83.6114,
        volume: 646467974
    },
    {
        x: new Date(+values[88]),
        open: 84.8071,
        high: 84.9414,
        low: 74.09,
        close: 76.1785,
        volume: 980096264
    },
    {
        x: new Date(+values[89]),
        open: 75,
        high: 78.5085,
        low: 72.2257,
        close: 72.8277,
        volume: 835016110
    },
    {
        x: new Date(+values[90]),
        open: 72.7043,
        high: 76.4143,
        low: 71.6043,
        close: 74.19,
        volume: 726150329
    },
    {
        x: new Date(+values[91]),
        open: 74.3357,
        high: 74.8928,
        low: 72.0943,
        close: 72.7984,
        volume: 321104733
    },
    {
        x: new Date(+values[92]),
        open: 72.9328,
        high: 79.2857,
        low: 72.7143,
        close: 75.2857,
        volume: 540854882
    },
    {
        x: new Date(+values[93]),
        open: 74.5714,
        high: 75.9843,
        low: 73.6,
        close: 74.3285,
        volume: 574594262
    },

    {
        x: new Date(+values[94]),
        open: 71.8114,
        high: 72.9643,
        low: 69.0543,
        close: 71.4285,
        volume: 803105621
    },
    {
        x: new Date(+values[95]),
        open: 72.08,
        high: 73.57,
        low: 62.1428,
        close: 62.84,
        volume: 971912560
    },
    {
        x: new Date(+values[96]),
        open: 62.5464,
        high: 66.0857,
        low: 62.2657,
        close: 64.8028,
        volume: 656549587
    },
    {
        x: new Date(+values[97]),
        open: 64.8443,
        high: 68.4014,
        low: 63.1428,
        close: 67.8543,
        volume: 743778993
    },
    {
        x: new Date(+values[98]),
        open: 68.0714,
        high: 69.2771,
        low: 65.7028,
        close: 65.7371,
        volume: 585292366
    },
    {
        x: new Date(+values[99]),
        open: 65.8714,
        high: 66.1043,
        low: 63.26,
        close: 64.4014,
        volume: 421766997
    },
    {
        x: new Date(+values[100]),
        open: 64.8357,
        high: 65.0171,
        low: 61.4257,
        close: 61.4957,
        volume: 582741215
    },
    {
        x: new Date(+values[101]),
        open: 61.1143,
        high: 62.2043,
        low: 59.8571,
        close: 61.6743,
        volume: 632856539
    },
    {
        x: new Date(+values[102]),
        open: 61.3928,
        high: 63.4614,
        low: 60.7343,
        close: 63.38,
        volume: 572066981
    },
    {
        x: new Date(+values[103]),
        open: 63.0643,
        high: 66.0143,
        low: 63.0286,
        close: 65.9871,
        volume: 552156035
    },
    {
        x: new Date(+values[104]),
        open: 66.3843,
        high: 67.1357,
        low: 63.0886,
        close: 63.2371,
        volume: 390762517
    },
    {
        x: new Date(+values[105]),
        open: 63.1286,
        high: 63.3854,
        low: 59.9543,
        close: 60.4571,
        volume: 505273732
    },
    {
        x: new Date(+values[106]),
        open: 60.6928,
        high: 62.57,
        low: 60.3557,
        close: 61.4,
        volume: 387323550
    },
    {
        x: new Date(+values[107]),
        open: 71.8114,
        high: 72.9643,
        low: 69.0543,
        close: 71.4285,
        volume: 803105621
    },
    {
        x: new Date(+values[108]),
        open: 72.08,
        high: 73.57,
        low: 62.1428,
        close: 62.84,
        volume: 971912560
    },
    {
        x: new Date(+values[109]),
        open: 62.5464,
        high: 66.0857,
        low: 62.2657,
        close: 64.8028,
        volume: 656549587
    },
    {
        x: new Date(+values[110]),
        open: 64.8443,
        high: 68.4014,
        low: 63.1428,
        close: 67.8543,
        volume: 743778993
    },
    {
        x: new Date(+values[111]),
        open: 68.0714,
        high: 69.2771,
        low: 65.7028,
        close: 65.7371,
        volume: 585292366
    },
    {
        x: new Date(+values[112]),
        open: 65.8714,
        high: 66.1043,
        low: 63.26,
        close: 64.4014,
        volume: 421766997
    },
    {
        x: new Date(+values[113]),
        open: 64.8357,
        high: 65.0171,
        low: 61.4257,
        close: 61.4957,
        volume: 582741215
    },
    {
        x: new Date(+values[114]),
        open: 61.1143,
        high: 62.2043,
        low: 59.8571,
        close: 61.6743,
        volume: 632856539
    },
    {
        x: new Date(+values[115]),
        open: 61.3928,
        high: 63.4614,
        low: 60.7343,
        close: 63.38,
        volume: 572066981
    },
    {
        x: new Date(+values[116]),
        open: 63.0643,
        high: 66.0143,
        low: 63.0286,
        close: 65.9871,
        volume: 552156035
    },
    {
        x: new Date(+values[117]),
        open: 66.3843,
        high: 67.1357,
        low: 63.0886,
        close: 63.2371,
        volume: 390762517
    },
    {
        x: new Date(+values[118]),
        open: 63.1286,
        high: 63.3854,
        low: 59.9543,
        close: 60.4571,
        volume: 505273732
    },
    {
        x: new Date(+values[119]),
        open: 60.6928,
        high: 62.57,
        low: 60.3557,
        close: 61.4,
        volume: 387323550
    },
    {
        x: new Date(+values[120]),
        open: 61,
        high: 61.1271,
        low: 55.0143,
        close: 55.79,
        volume: 709945604
    },
    {
        x: new Date(+values[121]),
        open: 56.0914,
        high: 59.8241,
        low: 55.8964,
        close: 59.6007,
        volume: 787007506
    },
    {
        x: new Date(+values[122]),
        open: 60.0643,
        high: 64.7471,
        low: 60,
        close: 64.2828,
        volume: 655020017
    },
    {
        x: new Date(+values[123]),
        open: 65.1014,
        high: 66.5357,
        low: 64.3543,
        close: 64.71,
        volume: 545488533
    },
    {
        x: new Date(+values[124]),
        open: 64.5014,
        high: 65.4143,
        low: 59.8428,
        close: 61.8943,
        volume: 633706550
    },
    {
        x: new Date(+values[125]),
        open: 61.7014,
        high: 64.05,
        low: 61.4428,
        close: 63.5928,
        volume: 494379068
    },
    {
        x: new Date(+values[126]),
        open: 64.2714,
        high: 65.3,
        low: 62.7714,
        close: 64.2478,
        volume: 362907830
    },
    {
        x: new Date(+values[127]),
        open: 64.39,
        high: 64.9186,
        low: 61.8243,
        close: 63.1158,
        volume: 443249793
    },
    {
        x: new Date(+values[128]),
        open: 63.5328,
        high: 64.1541,
        low: 61.2143,
        close: 61.4357,
        volume: 389680092
    },
    {
        x: new Date(+values[129]),
        open: 61.6343,
        high: 62.2428,
        low: 58.3,
        close: 59.0714,
        volume: 400384818
    },
    {
        x: new Date(+values[130]),
        open: 58.2,
        high: 58.38,
        low: 55.5528,
        close: 56.6471,
        volume: 519314826
    },
    {
        x: new Date(+values[131]),
        open: 57.5271,
        high: 60.47,
        low: 57.3171,
        close: 59.6314,
        volume: 343878841
    },
    {
        x: new Date(+values[132]),
        open: 60.0157,
        high: 61.3986,
        low: 58.6257,
        close: 60.93,
        volume: 384106977
    },
    {
        x: new Date(+values[133]),
        open: 60.7157,
        high: 62.1243,
        low: 60.5957,
        close: 60.7071,
        volume: 286035513
    },
    {
        x: new Date(+values[134]),
        open: 61.3514,
        high: 63.5128,
        low: 59.8157,
        close: 62.9986,
        volume: 395816827
    },
    {
        x: new Date(+values[135]),
        open: 62.9714,
        high: 66.1214,
        low: 62.8857,
        close: 66.0771,
        volume: 339668858
    },
    {
        x: new Date(+values[136]),
        open: 66.3843,
        high: 67.4128,
        low: 64.8071,
        close: 64.9214,
        volume: 368486781
    },
    {
        x: new Date(+values[137]),
        open: 65.2657,
        high: 72.0357,
        low: 65.2328,
        close: 71.7614,
        volume: 711563584
    },
    {
        x: new Date(+values[138]),
        open: 72.0485,
        high: 73.3914,
        low: 71.1714,
        close: 71.5743,
        volume: 417119660
    },
    {
        x: new Date(+values[139]),
        open: 71.5357,
        high: 72.8857,
        low: 69.4286,
        close: 69.6023,
        volume: 392805888
    },
    {
        x: new Date(+values[140]),
        open: 70.4428,
        high: 71.7485,
        low: 69.6214,
        close: 71.1743,
        volume: 317244380
    },
    {
        x: new Date(+values[141]),
        open: 72.1428,
        high: 72.56,
        low: 66.3857,
        close: 66.4143,
        volume: 669376320
    },
    {
        x: new Date(+values[142]),
        open: 65.8571,
        high: 68.3643,
        low: 63.8886,
        close: 66.7728,
        volume: 625142677
    },
    {
        x: new Date(+values[143]),
        open: 70.8714,
        high: 70.9871,
        low: 68.6743,
        close: 68.9643,
        volume: 475274537
    },
    {
        x: new Date(+values[144]),
        open: 68.1786,
        high: 70.3357,
        low: 67.773,
        close: 69.0043,
        volume: 368198906
    },
    {
        x: new Date(+values[145]),
        open: 69.5086,
        high: 70.5486,
        low: 68.3257,
        close: 70.4017,
        volume: 361437661
    },
    {
        x: new Date(+values[146]),
        open: 69.9757,
        high: 72.7514,
        low: 69.9071,
        close: 72.6985,
        volume: 342694379
    },
    {
        x: new Date(+values[147]),
        open: 73.11,
        high: 76.1757,
        low: 72.5757,
        close: 75.1368,
        volume: 490458997
    },
    {
        x: new Date(+values[148]),
        open: 75.5771,
        high: 77.0357,
        low: 73.5057,
        close: 74.29,
        volume: 508130174
    },
    {
        x: new Date(+values[149]),
        open: 74.4428,
        high: 75.555,
        low: 73.1971,
        close: 74.3657,
        volume: 318132218
    },
    {
        x: new Date(+values[150]),
        open: 74.2843,
        high: 75.6114,
        low: 73.4871,
        close: 74.9987,
        volume: 306711021
    },
    {
        x: new Date(+values[151]),
        open: 74.9985,
        high: 75.3128,
        low: 73.3814,
        close: 74.2571,
        volume: 282778778
    },
    {
        x: new Date(+values[152]),
        open: 74.4314,
        high: 79.7614,
        low: 74.4285,
        close: 79.4385,
        volume: 327405302
    },
    {
        x: new Date(+values[153]),
        open: 79.7143,
        high: 82.1622,
        low: 78.6885,
        close: 80.0028,
        volume: 522055676
    },
    {
        x: new Date(+values[154]),
        open: 80.1286,
        high: 81.5671,
        low: 79.0957,
        close: 79.2043,
        volume: 387271099
    },
    {
        x: new Date(+values[155]),
        open: 79.2885,
        high: 80.377,
        low: 76.9714,
        close: 78.4314,
        volume: 457580848
    },
    {
        x: new Date(+values[156]),
        open: 81.1428,
        high: 81.6971,
        low: 79.9285,
        close: 80.0128,
        volume: 274253503
    },
    {
        x: new Date(+values[157]),
        open: 79.6371,
        high: 80.1828,
        low: 77.2043,
        close: 77.2828,
        volume: 275734934
    },
    {
        x: new Date(+values[158]),
        open: 76.7785,
        high: 78.1228,
        low: 75.8728,
        close: 76.1343,
        volume: 393462075
    },
    {
        x: new Date(+values[159]),
        open: 75.7014,
        high: 80.0285,
        low: 75.6971,
        close: 77.2385,
        volume: 439557459
    },
    {
        x: new Date(+values[160]),
        open: 77.2843,
        high: 79.6128,
        low: 77.2028,
        close: 78.01,
        volume: 385585525
    },
    {
        x: new Date(+values[161]),
        open: 78.5814,
        high: 79.2571,
        low: 70.5071,
        close: 71.5143,
        volume: 813702575
    },
    {
        x: new Date(+values[162]),
        open: 71.8014,
        high: 74.7042,
        low: 71.3286,
        close: 74.24,
        volume: 434447570
    },
    {
        x: new Date(+values[163]),
        open: 74.0943,
        high: 77.9971,
        low: 74,
        close: 77.7128,
        volume: 379011880
    },
    {
        x: new Date(+values[164]),
        open: 78,
        high: 78.7414,
        low: 74.9428,
        close: 75.0357,
        volume: 289609443
    },
    {
        x: new Date(+values[165]),
        open: 74.7357,
        high: 76.1071,
        low: 73.6571,
        close: 75.1771,
        volume: 367569649
    },
    {
        x: new Date(+values[166]),
        open: 74.7743,
        high: 76.3928,
        low: 74.6871,
        close: 75.7771,
        volume: 275972640
    },
    {
        x: new Date(+values[167]),
        open: 75.48,
        high: 77.0943,
        low: 74.7143,
        close: 74.9557,
        volume: 287729528
    },
    {
        x: new Date(+values[168]),
        open: 75.3857,
        high: 76.6057,
        low: 75.0286,
        close: 76.1243,
        volume: 303531061
    },
    {
        x: new Date(+values[169]),
        open: 76.9171,
        high: 78.4285,
        low: 76.3214,
        close: 76.6943,
        volume: 338387221
    },
    {
        x: new Date(+values[170]),
        open: 77.0328,
        high: 77.64,
        low: 75.7971,
        close: 75.9743,
        volume: 245749459
    },
    {
        x: new Date(+values[171]),
        open: 75.4314,
        high: 76.0343,
        low: 73.8771,
        close: 74.23,
        volume: 312008139
    },
    {
        x: new Date(+values[172]),
        open: 74.5571,
        high: 75.3943,
        low: 73.0471,
        close: 74.9914,
        volume: 241209047
    },
    {
        x: new Date(+values[173]),
        open: 75.0485,
        high: 81.7128,
        low: 74.8514,
        close: 81.7057,
        volume: 476651465
    },
    {
        x: new Date(+values[174]),
        open: 81.8285,
        high: 85.6328,
        low: 81.7928,
        close: 84.6543,
        volume: 473712709
    },
    {
        x: new Date(+values[175]),
        open: 84.3057,
        high: 86.3442,
        low: 82.9043,
        close: 83.6489,
        volume: 365535013
    },
    {
        x: new Date(+values[176]),
        open: 83.9271,
        high: 85.3614,
        low: 83.6285,
        close: 85.3585,
        volume: 260931637
    },
    {
        x: new Date(+values[177]),
        open: 85.4071,
        high: 87.8184,
        low: 85.3328,
        close: 87.7328,
        volume: 294298274
    },
    {
        x: new Date(+values[178]),
        open: 87.9828,
        high: 92.0243,
        low: 87.9471,
        close: 90.4285,
        volume: 400232120
    },
    {
        x: new Date(+values[179]),
        open: 90.5657,
        high: 93.0371,
        low: 88.9285,
        close: 92.2243,
        volume: 412158024
    },
    {
        x: new Date(+values[180]),
        open: 92.7,
        high: 95.05,
        low: 90.88,
        close: 91.28,
        volume: 292422550
    },
    {
        x: new Date(+values[181]),
        open: 91.51,
        high: 92.75,
        low: 90.9,
        close: 90.91,
        volume: 234325480
    },
    {
        x: new Date(+values[182]),
        open: 91.32,
        high: 92,
        low: 89.65,
        close: 91.98,
        volume: 213712160
    },
    {
        x: new Date(+values[183]),
        open: 92.1,
        high: 94.1,
        low: 92.09,
        close: 94.03,
        volume: 138936570
    },
    {
        x: new Date(+values[184]),
        open: 94.14,
        high: 96.8,
        low: 93.52,
        close: 95.22,
        volume: 229782440
    },
    {
        x: new Date(+values[185]),
        open: 95.86,
        high: 97.1,
        low: 92.57,
        close: 94.43,
        volume: 248104390
    },
    {
        x: new Date(+values[186]),
        open: 94.99,
        high: 97.88,
        low: 93.72,
        close: 97.671,
        volume: 273021350
    },
    {
        x: new Date(+values[187]),
        open: 97.82,
        high: 99.44,
        low: 94.81,
        close: 96.13,
        volume: 235868530
    },
    {
        x: new Date(+values[188]),
        open: 96.37,
        high: 96.58,
        low: 93.28,
        close: 94.74,
        volume: 222522120
    },
    {
        x: new Date(+values[189]),
        open: 95.27,
        high: 98.19,
        low: 94.8355,
        close: 97.98,
        volume: 178806580
    },
    {
        x: new Date(+values[190]),
        open: 98.49,
        high: 101.47,
        low: 97.98,
        close: 101.32,
        volume: 246446280
    },
    {
        x: new Date(+values[191]),
        open: 101.79,
        high: 102.9,
        low: 100.7,
        close: 102.5,
        volume: 232858250
    },
    {
        x: new Date(+values[192]),
        open: 103.06,
        high: 103.74,
        low: 97.79,
        close: 98.97,
        volume: 322045910
    },
    {
        x: new Date(+values[193]),
        open: 99.3,
        high: 103.08,
        low: 96.14,
        close: 101.66,
        volume: 460851840
    },
    {
        x: new Date(+values[194]),
        open: 102.81,
        high: 103.05,
        low: 98.89,
        close: 100.96,
        volume: 296425730
    },
    {
        x: new Date(+values[195]),
        open: 101.8,
        high: 102.94,
        low: 97.72,
        close: 100.75,
        volume: 337617850
    },
    {
        x: new Date(+values[196]),
        open: 98.65,
        high: 101.54,
        low: 98.04,
        close: 99.62,
        volume: 246900230
    },
    {
        x: new Date(+values[197]),
        open: 99.95,
        high: 102.38,
        low: 98.31,
        close: 100.73,
        volume: 279646740
    },
    {
        x: new Date(+values[198]),
        open: 101.33,
        high: 101.78,
        low: 95.18,
        close: 97.67,
        volume: 356408760
    },
    {
        x: new Date(+values[199]),
        open: 98.315,
        high: 105.49,
        low: 98.22,
        close: 105.22,
        volume: 355329760
    },
    {
        x: new Date(+values[200]),
        open: 104.85,
        high: 108.04,
        low: 104.7,
        close: 108,
        volume: 219443560
    },
    {
        x: new Date(+values[201]),
        open: 108.22,
        high: 110.3,
        low: 107.72,
        close: 109.01,
        volume: 199332700
    },
    {
        x: new Date(+values[202]),
        open: 109.02,
        high: 114.19,
        low: 108.4,
        close: 114.18,
        volume: 203976340
    },
    {
        x: new Date(+values[203]),
        open: 114.27,
        high: 117.57,
        low: 113.3,
        close: 116.47,
        volume: 232574480
    },
    {
        x: new Date(+values[204]),
        open: 116.85,
        high: 119.75,
        low: 116.62,
        close: 118.93,
        volume: 181158620
    },
    {
        x: new Date(+values[205]),
        open: 118.81,
        high: 119.25,
        low: 111.27,
        close: 115,
        volume: 266118290
    },
    {
        x: new Date(+values[206]),
        open: 114.1,
        high: 114.85,
        low: 109.35,
        close: 109.73,
        volume: 259311140
    },
    {
        x: new Date(+values[207]),
        open: 110.7,
        high: 113.24,
        low: 106.26,
        close: 111.78,
        volume: 326382400
    }, {
        x: new Date(+values[208]),
        open: 109.02,
        high: 114.19,
        low: 108.4,
        close: 114.18,
        volume: 203976340
    },
    {
        x: new Date(+values[209]),
        open: 114.27,
        high: 117.57,
        low: 113.3,
        close: 116.47,
        volume: 232574480
    },
    {
        x: new Date(+values[210]),
        open: 116.85,
        high: 119.75,
        low: 116.62,
        close: 118.93,
        volume: 181158620
    },
    {
        x: new Date(+values[211]),
        open: 118.81,
        high: 119.25,
        low: 111.27,
        close: 115,
        volume: 266118290
    },
    {
        x: new Date(+values[212]),
        open: 114.1,
        high: 114.85,
        low: 109.35,
        close: 109.73,
        volume: 259311140
    },
    {
        x: new Date(+values[213]),
        open: 110.7,
        high: 113.24,
        low: 106.26,
        close: 111.78,
        volume: 326382400
    },
    {
        x: new Date(+values[214]),
        open: 112.16,
        high: 114.52,
        low: 111.97,
        close: 113.99,
        volume: 119248900
    },
    {
        x: new Date(+values[215]),
        open: 113.79,
        high: 114.77,
        low: 107.35,
        close: 109.33,
        volume: 151780640
    },
    {
        x: new Date(+values[216]),
        open: 108.29,
        high: 113.25,
        low: 104.63,
        close: 112.01,
        volume: 282690970
    },
    {
        x: new Date(+values[217]),
        open: 112.6,
        high: 112.8,
        low: 105.2,
        close: 105.99,
        volume: 303531140
    },
    {
        x: new Date(+values[218]),
        open: 107.84,
        high: 113.75,
        low: 106.5,
        close: 112.98,
        volume: 198362640
    },
    {
        x: new Date(+values[219]),
        open: 113.74,
        high: 120,
        low: 109.03,
        close: 117.16,
        volume: 461747290
    },
    {
        x: new Date(+values[220]),
        open: 118.05,
        high: 120.51,
        low: 116.08,
        close: 118.93,
        volume: 270190470
    },
    {
        x: new Date(+values[221]),
        open: 118.55,
        high: 127.48,
        low: 118.43,
        close: 127.08,
        volume: 301354470
    },
    {
        x: new Date(+values[222]),
        open: 127.49,
        high: 129.5,
        low: 126.92,
        close: 129.495,
        volume: 193883960
    },
    {
        x: new Date(+values[223]),
        open: 130.02,
        high: 133.6,
        low: 126.61,
        close: 128.46,
        volume: 369856960
    },
    {
        x: new Date(+values[224]),
        open: 129.25,
        high: 130.28,
        low: 125.76,
        close: 126.6,
        volume: 246472020
    },
    {
        x: new Date(+values[225]),
        open: 127.96,
        high: 129.57,
        low: 121.63,
        close: 123.59,
        volume: 325921230
    },
    {
        x: new Date(+values[226]),
        open: 123.88,
        high: 129.2451,
        low: 122.87,
        close: 125.9,
        volume: 266016400
    },
    {
        x: new Date(+values[227]),
        open: 127.12,
        high: 128.04,
        low: 122.6,
        close: 123.25,
        volume: 208731730
    },
    {
        x: new Date(+values[228]),
        open: 124.05,
        high: 126.49,
        low: 123.1,
        close: 125.32,
        volume: 161628950
    },
    {
        x: new Date(+values[229]),
        open: 124.47,
        high: 128.1218,
        low: 124.33,
        close: 127.1,
        volume: 181454510
    },
    {
        x: new Date(+values[230]),
        open: 128.37,
        high: 128.57,
        low: 124.46,
        close: 124.75,
        volume: 170090870
    },
    {
        x: new Date(+values[231]),
        open: 125.57,
        high: 130.63,
        low: 125.17,
        close: 130.28,
        volume: 206698310
    },
    {
        x: new Date(+values[232]),
        open: 132.31,
        high: 134.54,
        low: 124.58,
        close: 128.95,
        volume: 417115180
    },
    {
        x: new Date(+values[233]),
        open: 129.5,
        high: 130.57,
        low: 123.36,
        close: 127.62,
        volume: 270197900
    },
    {
        x: new Date(+values[234]),
        open: 127.39,
        high: 129.49,
        low: 124.82,
        close: 128.77,
        volume: 207858180
    },
    {
        x: new Date(+values[235]),
        open: 128.38,
        high: 132.97,
        low: 128.36,
        close: 132.54,
        volume: 216438970
    },
    {
        x: new Date(+values[236]),
        open: 132.6,
        high: 132.91,
        low: 129.12,
        close: 130.28,
        volume: 197468800
    },
    {
        x: new Date(+values[237]),
        open: 131.2,
        high: 131.39,
        low: 128.36,
        close: 128.65,
        volume: 170465550
    },
    {
        x: new Date(+values[238]),
        open: 128.9,
        high: 130.18,
        low: 125.62,
        close: 127.17,
        volume: 219812710
    },
    {
        x: new Date(+values[239]),
        open: 126.1,
        high: 128.31,
        low: 125.71,
        close: 126.6,
        volume: 197925030
    },
    {
        x: new Date(+values[240]),
        open: 127.49,
        high: 129.8,
        low: 126.51,
        close: 126.75,
        volume: 195104520
    },
    {
        x: new Date(+values[241]),
        open: 125.46,
        high: 126.94,
        low: 124.48,
        close: 126.44,
        volume: 150747530
    },
    {
        x: new Date(+values[242]),
        open: 124.94,
        high: 126.23,
        low: 119.22,
        close: 123.28,
        volume: 274904180
    },
    {
        x: new Date(+values[243]),
        open: 125.03,
        high: 129.62,
        low: 124.32,
        close: 129.62,
        volume: 188579340
    },
    {
        x: new Date(+values[244]),
        open: 130.97,
        high: 132.97,
        low: 121.99,
        close: 124.5,
        volume: 336423370
    },
    {
        x: new Date(+values[245]),
        open: 123.09,
        high: 123.91,
        low: 120.91,
        close: 121.3,
        volume: 191087840
    },
    {
        x: new Date(+values[246]),
        open: 121.5,
        high: 122.57,
        low: 112.1,
        close: 115.52,
        volume: 383883210
    },
    {
        x: new Date(+values[247]),
        open: 116.53,
        high: 119.99,
        low: 109.63,
        close: 115.96,
        volume: 344549090
    },
    {
        x: new Date(+values[248]),
        open: 116.04,
        high: 117.65,
        low: 105.645,
        close: 105.76,
        volume: 318855760
    },
    {
        x: new Date(+values[249]),
        open: 110.87,
        high: 113.31,
        low: 102.6,
        close: 113.29,
        volume: 498047270
    },
    {
        x: new Date(+values[250]),
        open: 112.03,
        high: 114.53,
        low: 107.36,
        close: 109.27,
        volume: 297402060
    },
    {
        x: new Date(+values[251]),
        open: 111.65,
        high: 114.21,
        low: 109.77,
        close: 114.21,
        volume: 251859600
    },
    {
        x: new Date(+values[252]),
        open: 116.58,
        high: 116.89,
        low: 111.87,
        close: 113.45,
        volume: 276281980
    },
    {
        x: new Date(+values[253]),
        open: 113.67,
        high: 116.69,
        low: 112.37,
        close: 114.71,
        volume: 238617740
    },
    {
        x: new Date(+values[254]),
        open: 113.85,
        high: 114.57,
        low: 107.31,
        close: 110.38,
        volume: 313017610
    },
    {
        x: new Date(+values[256]),
        open: 109.88,
        high: 112.28,
        low: 108.21,
        close: 112.12,
        volume: 261920950
    },
    {
        x: new Date(+values[257]),
        open: 112.73,
        high: 112.75,
        low: 109.56,
        close: 111.04,
        volume: 184208970
    },
    {
        x: new Date(+values[258]),
        open: 110.8,
        high: 119.228,
        low: 110.11,
        close: 119.08,
        volume: 221612230
    },
    {
        x: new Date(+values[259]),
        open: 118.08,
        high: 121.22,
        low: 113.99,
        close: 119.5,
        volume: 319660750
    },
    {
        x: new Date(+values[260]),
        open: 119.87,
        high: 123.82,
        low: 119.61,
        close: 121.06,
        volume: 194953700
    },
    {
        x: new Date(+values[261]),
        open: 120.96,
        high: 121.81,
        low: 112.27,
        close: 112.34,
        volume: 216054740
    },
    {
        x: new Date(+values[262]),
        open: 111.38,
        high: 119.92,
        low: 111,
        close: 119.3,
        volume: 189492500
    },
    {
        x: new Date(+values[263]),
        open: 119.27,
        high: 119.73,
        low: 117.12,
        close: 117.81,
        volume: 109582040
    },
    {
        x: new Date(+values[264]),
        open: 117.99,
        high: 119.41,
        low: 114.22,
        close: 119.03,
        volume: 205415620
    },
    {
        x: new Date(+values[265]),
        open: 118.98,
        high: 119.86,
        low: 112.851,
        close: 113.18,
        volume: 188609110
    },
    {
        x: new Date(+values[266]),
        open: 112.18,
        high: 112.8,
        low: 105.81,
        close: 106.03,
        volume: 314856190
    },
    {
        x: new Date(+values[267]),
        open: 107.28,
        high: 109,
        low: 105.57,
        close: 108.03,
        volume: 126450510
    },
    {
        x: new Date(+values[268]),
        open: 107.59,
        high: 109.43,
        low: 104.82,
        close: 105.26,
        volume: 123621760
    },
    {
        x: new Date(+values[269]),
        open: 102.61,
        high: 105.85,
        low: 96.43,
        close: 96.96,
        volume: 343000960
    },
    {
        x: new Date(+values[270]),
        open: 98.97,
        high: 101.19,
        low: 95.36,
        close: 97.13,
        volume: 303375940
    },
    {
        x: new Date(+values[271]),
        open: 98.41,
        high: 101.46,
        low: 93.42,
        close: 101.42,
        volume: 242982970
    },
    {
        x: new Date(+values[272]),
        open: 101.52,
        high: 101.53,
        low: 92.39,
        close: 97.34,
        volume: 376481100
    },
    {
        x: new Date(+values[273]),
        open: 96.47,
        high: 97.33,
        low: 93.69,
        close: 94.02,
        volume: 216608840
    },
    {
        x: new Date(+values[274]),
        open: 93.13,
        high: 96.35,
        low: 92.59,
        close: 93.99,
        volume: 230794620
    },
    {
        x: new Date(+values[275]),
        open: 95.02,
        high: 98.89,
        low: 94.61,
        close: 96.04,
        volume: 167001070
    },
    {
        x: new Date(+values[276]),
        open: 96.31,
        high: 98.0237,
        low: 93.32,
        close: 96.91,
        volume: 158759600
    },
    {
        x: new Date(+values[277]),
        open: 96.86,
        high: 103.75,
        low: 96.65,
        close: 103.01,
        volume: 201482180
    },
    {
        x: new Date(+values[278]),
        open: 102.39,
        high: 102.83,
        low: 100.15,
        close: 102.26,
        volume: 155437450
    },
    {
        x: new Date(+values[279]),
        open: 101.91,
        high: 106.5,
        low: 101.78,
        close: 105.92,
        volume: 181323210
    },
    {
        x: new Date(+values[280]),
        open: 105.93,
        high: 107.65,
        low: 104.89,
        close: 105.67,
        volume: 119054360
    },
    {
        x: new Date(+values[281]),
        open: 106,
        high: 110.42,
        low: 104.88,
        close: 109.99,
        volume: 147641240
    },
    {
        x: new Date(+values[282]),
        open: 110.42,
        high: 112.19,
        low: 108.121,
        close: 108.66,
        volume: 145351790
    },
    {
        x: new Date(+values[283]),
        open: 108.97,
        high: 112.39,
        low: 108.66,
        close: 109.85,
        volume: 161518860
    },
    {
        x: new Date(+values[284]),
        open: 108.89,
        high: 108.95,
        low: 104.62,
        close: 105.68,
        volume: 188775240
    },
    {
        x: new Date(+values[285]),
        open: 105,
        high: 105.65,
        low: 92.51,
        close: 93.74,
        volume: 345910030
    },
    {
        x: new Date(+values[286]),
        open: 93.965,
        high: 95.9,
        low: 91.85,
        close: 92.72,
        volume: 225114110
    },
    {
        x: new Date(+values[287]),
        open: 93,
        high: 93.77,
        low: 89.47,
        close: 90.52,
        volume: 215596350
    },
    {
        x: new Date(+values[288]),
        open: 92.39,
        high: 95.43,
        low: 91.65,
        close: 95.22,
        volume: 212312980
    },
    {
        x: new Date(+values[289]),
        open: 95.87,
        high: 100.73,
        low: 95.67,
        close: 100.35,
        volume: 203902650
    },
    {
        x: new Date(+values[290]),
        open: 99.6,
        high: 100.4,
        low: 96.63,
        close: 97.92,
        volume: 140064910
    },
    {
        x: new Date(+values[291]),
        open: 97.99,
        high: 101.89,
        low: 97.55,
        close: 98.83,
        volume: 124731320
    },
    {
        x: new Date(+values[292]),
        open: 98.69,
        high: 99.12,
        low: 95.3,
        close: 95.33,
        volume: 191017280
    },
    {
        x: new Date(+values[293]),
        open: 96,
        high: 96.89,
        low: 92.65,
        close: 93.4,
        volume: 206149160
    },
    {
        x: new Date(+values[294]),
        open: 93,
        high: 96.465,
        low: 91.5,
        close: 95.89,
        volume: 184254460
    },
    {
        x: new Date(+values[295]),
        open: 95.39,
        high: 96.89,
        low: 94.37,
        close: 96.68,
        volume: 111769640
    },
    {
        x: new Date(+values[296]),
        open: 96.75,
        high: 99.3,
        low: 96.73,
        close: 98.78,
        volume: 142244590
    },
    {
        x: new Date(+values[297]),
        open: 98.7,
        high: 101,
        low: 98.31,
        close: 98.66,
        volume: 147358320
    },
    {
        x: new Date(+values[298]),
        open: 98.25,
        high: 104.55,
        low: 96.42,
        close: 104.21,
        volume: 252358930
    },
    {
        x: new Date(+values[299]),
        open: 104.41,
        high: 107.65,
        low: 104,
        close: 107.48,
        volume: 168265830
    },
    {
        x: new Date(+values[300]),
        open: 107.52,
        high: 108.94,
        low: 107.16,
        close: 108.18,
        volume: 124255340
    },
    {
        x: new Date(+values[301]),
        open: 108.14,
        high: 110.23,
        low: 108.08,
        close: 109.36,
        volume: 131814920
    },
    {
        x: new Date(+values[302]),
        open: 108.86,
        high: 109.32,
        low: 106.31,
        close: 106.94,
        volume: 123373540
    },
    {
        x: new Date(+values[303]),
        open: 106.62,
        high: 108,
        low: 105.5,
        close: 107.73,
        volume: 134426100
    },
    {
        x: new Date(+values[304]),
        open: 107.9,
        high: 108.76,
        low: 103.13,
        close: 103.13,
        volume: 168312530
    },
    {
        x: new Date(+values[305]),
        open: 102.65,
        high: 116.13,
        low: 102.53,
        close: 114.92,
        volume: 388543710
    },
    {
        x: new Date(+values[306]),
        open: 115.19,
        high: 116.18,
        low: 111.55,
        close: 112.71,
        volume: 200842480
    },
    {
        x: new Date(+values[307]),
        open: 111.64,
        high: 114.64,
        low: 111.55,
        close: 113.05,
        volume: 156186800
    },
    {
        x: new Date(+values[308]),
        open: 112.71,
        high: 114.56,
        low: 112.28,
        close: 114.06,
        volume: 125587350
    },
    {
        x: new Date(+values[309]),
        open: 115.02,
        high: 118.69,
        low: 114.72,
        close: 117.63,
        volume: 208231690
    }, {
        x: new Date(+values[310]),
        open: 96.75,
        high: 99.3,
        low: 96.73,
        close: 98.78,
        volume: 142244590
    },
    {
        x: new Date(+values[311]),
        open: 98.7,
        high: 101,
        low: 98.31,
        close: 98.66,
        volume: 147358320
    },
    {
        x: new Date(+values[312]),
        open: 98.25,
        high: 104.55,
        low: 96.42,
        close: 104.21,
        volume: 252358930
    },
    {
        x: new Date(+values[313]),
        open: 104.41,
        high: 107.65,
        low: 104,
        close: 107.48,
        volume: 168265830
    },
    {
        x: new Date(+values[314]),
        open: 107.52,
        high: 108.94,
        low: 107.16,
        close: 108.18,
        volume: 124255340
    },
    {
        x: new Date(+values[315]),
        open: 108.14,
        high: 110.23,
        low: 108.08,
        close: 109.36,
        volume: 131814920
    },
    {
        x: new Date(+values[316]),
        open: 108.86,
        high: 109.32,
        low: 106.31,
        close: 106.94,
        volume: 123373540
    },
    {
        x: new Date(+values[317]),
        open: 106.62,
        high: 108,
        low: 105.5,
        close: 107.73,
        volume: 134426100
    },
    {
        x: new Date(+values[318]),
        open: 107.9,
        high: 108.76,
        low: 103.13,
        close: 103.13,
        volume: 168312530
    },
    {
        x: new Date(+values[319]),
        open: 102.65,
        high: 116.13,
        low: 102.53,
        close: 114.92,
        volume: 388543710
    },
    {
        x: new Date(+values[320]),
        open: 115.19,
        high: 116.18,
        low: 111.55,
        close: 112.71,
        volume: 200842480
    },
    {
        x: new Date(+values[321]),
        open: 111.64,
        high: 114.64,
        low: 111.55,
        close: 113.05,
        volume: 156186800
    },
    {
        x: new Date(+values[322]),
        open: 112.71,
        high: 114.56,
        low: 112.28,
        close: 114.06,
        volume: 125587350
    },
    {
        x: new Date(+values[323]),
        open: 115.02,
        high: 118.69,
        low: 114.72,
        close: 117.63,
        volume: 208231690
    },
    {
        x: new Date(+values[324]),
        open: 117.33,
        high: 118.21,
        low: 113.8,
        close: 116.6,
        volume: 114497020
    },
    {
        x: new Date(+values[325]),
        open: 117.1,
        high: 118.36,
        low: 113.31,
        close: 113.72,
        volume: 204530120
    },
    {
        x: new Date(+values[326]),
        open: 113.65,
        high: 114.23,
        low: 108.11,
        close: 108.84,
        volume: 155287280
    },
    {
        x: new Date(+values[327]),
        open: 110.08,
        high: 111.72,
        low: 105.83,
        close: 108.43,
        volume: 206825070
    },
    {
        x: new Date(+values[328]),
        open: 107.71,
        high: 110.54,
        low: 104.08,
        close: 110.06,
        volume: 197790040
    },
    {
        x: new Date(+values[329]),
        open: 110.12,
        high: 112.42,
        low: 110.01,
        close: 111.79,
        volume: 93992370
    },
    {
        x: new Date(+values[330]),
        open: 111.43,
        high: 112.465,
        low: 108.85,
        close: 109.9,
        volume: 155229390
    },
    {
        x: new Date(+values[331]),
        open: 110,
        high: 114.7,
        low: 108.25,
        close: 113.95,
        volume: 151624650
    },
    {
        x: new Date(+values[332]),
        open: 113.29,
        high: 116.73,
        low: 112.49,
        close: 115.97,
        volume: 194003220
    },
    {
        x: new Date(+values[333]),
        open: 115.8,
        high: 117.5,
        low: 115.59,
        close: 116.52,
        volume: 113106370
    },
    {
        x: new Date(+values[334]),
        open: 116.52,
        high: 118.0166,
        low: 115.43,
        close: 115.82,
        volume: 84354060
    },
    {
        x: new Date(+values[335]),
        open: 115.8,
        high: 118.16,
        low: 114.76,
        close: 117.91,
        volume: 103680760
    },
    {
        x: new Date(+values[336]),
        open: 117.95,
        high: 119.93,
        low: 117.94,
        close: 119.04,
        volume: 138446660
    },
    {
        x: new Date(+values[337]),
        open: 118.34,
        high: 120.5,
        low: 118.22,
        close: 120,
        volume: 113576380
    },
    {
        x: new Date(+values[338]),
        open: 120,
        high: 122.44,
        low: 119.5,
        close: 121.95,
        volume: 124406640
    },
    {
        x: new Date(+values[339]),
        open: 120.93,
        high: 130.49,
        low: 120.62,
        close: 129.08,
        volume: 248063580
    },
    {
        x: new Date(+values[340]),
        open: 129.13,
        high: 132.94,
        low: 128.9,
        close: 132.12,
        volume: 136252280
    },
    {
        x: new Date(+values[341]),
        open: 133.08,
        high: 136.27,
        low: 132.75,
        close: 135.72,
        volume: 136326260
    },
    {
        x: new Date(+values[342]),
        open: 136.23,
        high: 137.48,
        low: 135.28,
        close: 136.66,
        volume: 87773190
    },
    {
        x: new Date(+values[343]),
        open: 137.14,
        high: 140.2786,
        low: 136.28,
        close: 139.78,
        volume: 127757050
    },
    {
        x: new Date(+values[344]),
        open: 139.365,
        high: 139.98,
        low: 137.05,
        close: 139.14,
        volume: 99061270
    },
    {
        x: new Date(+values[345]),
        open: 138.85,
        high: 141.02,
        low: 138.82,
        close: 139.99,
        volume: 120881720
    },
    {
        x: new Date(+values[346]),
        open: 140.4,
        high: 142.8,
        low: 139.73,
        close: 140.64,
        volume: 129178500
    },
    {
        x: new Date(+values[347]),
        open: 139.39,
        high: 144.5,
        low: 138.62,
        close: 143.66,
        volume: 126819590
    },
    {
        x: new Date(+values[348]),
        open: 143.71,
        high: 145.46,
        low: 143.05,
        close: 143.34,
        volume: 105274540
    },
    {
        x: new Date(+values[349]),
        open: 143.6,
        high: 143.8792,
        low: 140.06,
        close: 141.05,
        volume: 87342130
    },
    {
        x: new Date(+values[350]),
        open: 141.48,
        high: 142.92,
        low: 140.45,
        close: 142.27,
        volume: 89092650
    },
    {
        x: new Date(+values[351]),
        open: 143.5,
        high: 144.9,
        low: 143.18,
        close: 143.65,
        volume: 90423600
    },
    {
        x: new Date(+values[352]),
        open: 145.1,
        high: 148.98,
        low: 144.27,
        close: 148.96,
        volume: 173861760
    },
    {
        x: new Date(+values[353]),
        open: 149.03,
        high: 156.42,
        low: 149.03,
        close: 156.1,
        volume: 173087500
    },
    {
        x: new Date(+values[354]),
        open: 156.01,
        high: 156.65,
        low: 149.71,
        close: 153.06,
        volume: 156993820
    },
    {
        x: new Date(+values[355]),
        open: 154,
        high: 154.9,
        low: 152.67,
        close: 153.61,
        volume: 103151450
    },
    {
        x: new Date(+values[356]),
        open: 153.42,
        high: 155.45,
        low: 152.22,
        close: 155.45,
        volume: 88670120
    },
    {
        x: new Date(+values[357]),
        open: 154.34,
        high: 155.98,
        low: 146.02,
        close: 148.98,
        volume: 158814040
    },
    {
        x: new Date(+values[358]),
        open: 145.74,
        high: 147.5,
        low: 142.2,
        close: 142.27,
        volume: 219638930
    },
    {
        x: new Date(+values[359]),
        open: 143.66,
        high: 147.16,
        low: 143.66,
        close: 146.28,
        volume: 132832660
    },
    {
        x: new Date(+values[360]),
        open: 147.17,
        high: 148.28,
        low: 142.28,
        close: 144.02,
        volume: 126890110
    },
    {
        x: new Date(+values[361]),
        open: 144.88,
        high: 145.3001,
        low: 142.41,
        close: 144.18,
        volume: 78465450
    },
    {
        x: new Date(+values[362]),
        open: 144.11,
        high: 149.33,
        low: 143.37,
        close: 149.04,
        volume: 109759170
    },
    {
        x: new Date(+values[363]),
        open: 148.82,
        high: 151.74,
        low: 148.57,
        close: 150.27,
        volume: 104744470
    },
    {
        x: new Date(+values[364]),
        open: 150.58,
        high: 153.99,
        low: 147.3,
        close: 149.5,
        volume: 105536280
    },
    {
        x: new Date(+values[365]),
        open: 149.9,
        high: 159.75,
        low: 148.13,
        close: 156.39,
        volume: 170204830
    },
    {
        x: new Date(+values[366]),
        open: 157.06,
        high: 161.83,
        low: 154.63,
        close: 157.48,
        volume: 149860480
    },
    {
        x: new Date(+values[367]),
        open: 159.32,
        high: 162.51,
        low: 156.72,
        close: 157.5,
        volume: 133829670
    },
    {
        x: new Date(+values[368]),
        open: 157.5,
        high: 160.74,
        low: 155.1101,
        close: 159.86,
        volume: 112238670
    },
    {
        x: new Date(+values[369]),
        open: 160.14,
        high: 164.94,
        low: 159.93,
        close: 164.05,
        volume: 125610990
    },
    {
        x: new Date(+values[370]),
        open: 163.75,
        high: 164.25,
        low: 158.53,
        close: 158.63,
        volume: 101419110
    },
    {
        x: new Date(+values[371]),
        open: 160.5,
        high: 163.96,
        low: 157.91,
        close: 159.88,
        volume: 220431100
    },
    {
        x: new Date(+values[372]),
        open: 160.11,
        high: 160.5,
        low: 157.995,
        close: 158.67,
        volume: 27939544
    }
];