How to use high method in fast-check-monorepo

Best JavaScript code snippet using fast-check-monorepo

app.data.ts

Source:app.data.ts Github

copy

Full Screen

1import { Injectable } from '@angular/core';2//3@Injectable()4export class DataService {5 getSymbols() {6 return [7 { name: "Box Inc", symbol: "box" },8 { name: "Wix.Com Ltd", symbol: "wix" },9 { name: "Facebook Inc", symbol: "fb" },10 { name: "Google Inc", symbol: "goog" },11 { name: "Twitter Inc", symbol: "twtr" },12 { name: "Zendesk Inc", symbol: "zen" }13 ];14 }15 // some stock data from Google Finance16 getData(symbol: string) {17 switch(symbol) {18 case 'box':19 return this.getBoxData();20 case 'wix':21 return this.getWixData();22 case 'fb':23 return this.getFbData();24 case 'twtr':25 return this.getTwtrData();26 case 'zen':27 return this.getZenData();28 case 'goog':29 default:30 return this.getGoogData();31 }32 }33 //34 getBoxData() {35 return [36 { "date": "01/23/15", "open": 20.2, "high": 24.73, "low": 20.16, "close": 23.23, "volume": 42593223 },37 { "date": "01/26/15", "open": 23.67, "high": 24.39, "low": 22.5, "close": 22.6, "volume": 8677164 },38 { "date": "01/27/15", "open": 22, "high": 22.47, "low": 21.17, "close": 21.3, "volume": 3272512 },39 { "date": "01/28/15", "open": 21.62, "high": 21.84, "low": 19.6, "close": 19.78, "volume": 5047364 },40 { "date": "01/29/15", "open": 19.9, "high": 19.95, "low": 18.51, "close": 18.8, "volume": 3419482 },41 { "date": "01/30/15", "open": 18.47, "high": 19.48, "low": 18.22, "close": 18.81, "volume": 2266439 },42 { "date": "02/02/15", "open": 19.18, "high": 19.3, "low": 18.01, "close": 18.02, "volume": 2071168 },43 { "date": "02/03/15", "open": 18.22, "high": 18.64, "low": 18.12, "close": 18.24, "volume": 1587435 },44 { "date": "02/04/15", "open": 18.2, "high": 18.35, "low": 17, "close": 17.1, "volume": 2912224 },45 { "date": "02/05/15", "open": 17.3, "high": 17.31, "low": 16.41, "close": 16.66, "volume": 2682187 },46 { "date": "02/06/15", "open": 17.39, "high": 18.88, "low": 17.21, "close": 18.12, "volume": 3929164 },47 { "date": "02/09/15", "open": 18.86, "high": 19.95, "low": 18.45, "close": 19.6, "volume": 3226650 },48 { "date": "02/10/15", "open": 20.5, "high": 21, "low": 19.63, "close": 20.99, "volume": 2804409 },49 { "date": "02/11/15", "open": 20.89, "high": 21, "low": 20.2, "close": 20.96, "volume": 1698365 },50 { "date": "02/12/15", "open": 20.66, "high": 20.85, "low": 19.75, "close": 20.17, "volume": 1370320 },51 { "date": "02/13/15", "open": 20.19, "high": 20.68, "low": 20, "close": 20.18, "volume": 711951 },52 { "date": "02/17/15", "open": 19.5, "high": 20.1, "low": 18.8, "close": 19.05, "volume": 2093602 },53 { "date": "02/18/15", "open": 18.31, "high": 18.5, "low": 17.96, "close": 18, "volume": 1849490 },54 { "date": "02/19/15", "open": 18.33, "high": 19.25, "low": 17.91, "close": 18.96, "volume": 1311518 },55 { "date": "02/20/15", "open": 18.68, "high": 19.3, "low": 18.65, "close": 18.85, "volume": 1001692 },56 { "date": "02/23/15", "open": 18.8, "high": 18.89, "low": 18.11, "close": 18.21, "volume": 670087 },57 { "date": "02/24/15", "open": 18.46, "high": 19, "low": 18.27, "close": 18.83, "volume": 759263 },58 { "date": "02/25/15", "open": 18.83, "high": 19.48, "low": 18.47, "close": 18.67, "volume": 915580 },59 { "date": "02/26/15", "open": 18.64, "high": 19.2, "low": 18.64, "close": 18.94, "volume": 461283 },60 { "date": "02/27/15", "open": 18.8, "high": 19.12, "low": 18.55, "close": 18.66, "volume": 617199 },61 { "date": "03/02/15", "open": 18.66, "high": 19.09, "low": 18.65, "close": 18.79, "volume": 519605 },62 { "date": "03/03/15", "open": 18.79, "high": 19.21, "low": 18.45, "close": 18.59, "volume": 832415 },63 { "date": "03/04/15", "open": 18.64, "high": 19.05, "low": 18.32, "close": 19, "volume": 539688 },64 { "date": "03/05/15", "open": 19.2, "high": 19.2, "low": 18.8, "close": 19.14, "volume": 486149 },65 { "date": "03/06/15", "open": 19.03, "high": 19.1, "low": 18.7, "close": 18.91, "volume": 685659 },66 { "date": "03/09/15", "open": 18.98, "high": 20.15, "low": 18.96, "close": 19.4, "volume": 1321363 },67 { "date": "03/10/15", "open": 19.3, "high": 19.8, "low": 18.85, "close": 19.64, "volume": 615743 },68 { "date": "03/11/15", "open": 20.08, "high": 20.65, "low": 19.24, "close": 20.53, "volume": 2167167 },69 { "date": "03/12/15", "open": 17.17, "high": 18.2, "low": 16.76, "close": 18.2, "volume": 6837638 },70 { "date": "03/13/15", "open": 18.05, "high": 18.05, "low": 17.3, "close": 17.88, "volume": 1715629 },71 { "date": "03/16/15", "open": 17.91, "high": 18, "low": 17.01, "close": 17.13, "volume": 1321313 },72 { "date": "03/17/15", "open": 17.28, "high": 17.37, "low": 16.6, "close": 17.12, "volume": 1272242 },73 { "date": "03/18/15", "open": 17.1, "high": 17.27, "low": 16.91, "close": 17.01, "volume": 530063 },74 { "date": "03/19/15", "open": 17, "high": 17.28, "low": 17, "close": 17.06, "volume": 536427 },75 { "date": "03/20/15", "open": 17.13, "high": 17.24, "low": 16.88, "close": 17.21, "volume": 1320237 },76 { "date": "03/23/15", "open": 17.21, "high": 17.23, "low": 17.01, "close": 17.11, "volume": 509798 },77 { "date": "03/24/15", "open": 17.02, "high": 17.18, "low": 16.82, "close": 17, "volume": 962149 },78 { "date": "03/25/15", "open": 16.92, "high": 16.99, "low": 16.82, "close": 16.97, "volume": 565673 },79 { "date": "03/26/15", "open": 16.83, "high": 17.56, "low": 16.83, "close": 17.54, "volume": 884523 },80 { "date": "03/27/15", "open": 17.58, "high": 18.3, "low": 17.11, "close": 18.3, "volume": 705626 },81 { "date": "03/30/15", "open": 18.5, "high": 19.4, "low": 18.4, "close": 19.05, "volume": 1151620 },82 { "date": "03/31/15", "open": 19.08, "high": 20.58, "low": 18.4, "close": 19.75, "volume": 2020679 },83 { "date": "04/01/15", "open": 19.69, "high": 19.69, "low": 18.55, "close": 18.65, "volume": 961078 },84 { "date": "04/02/15", "open": 18.56, "high": 18.66, "low": 17.85, "close": 17.9, "volume": 884233 },85 { "date": "04/06/15", "open": 17.78, "high": 17.94, "low": 17.51, "close": 17.66, "volume": 605252 },86 { "date": "04/07/15", "open": 17.62, "high": 17.9, "low": 17.53, "close": 17.61, "volume": 591988 },87 { "date": "04/08/15", "open": 17.64, "high": 17.85, "low": 17.32, "close": 17.36, "volume": 618855 },88 { "date": "04/09/15", "open": 17.33, "high": 17.54, "low": 17.1, "close": 17.1, "volume": 761855 },89 { "date": "04/10/15", "open": 17.08, "high": 17.36, "low": 17, "close": 17.05, "volume": 568373 },90 { "date": "04/13/15", "open": 17.24, "high": 17.26, "low": 16.81, "close": 17.1, "volume": 667142 },91 { "date": "04/14/15", "open": 17.1, "high": 17.89, "low": 17.02, "close": 17.52, "volume": 870138 },92 { "date": "04/15/15", "open": 17.6, "high": 17.99, "low": 17.5, "close": 17.69, "volume": 530456 },93 { "date": "04/16/15", "open": 17.95, "high": 18, "low": 17.6, "close": 17.82, "volume": 548730 },94 { "date": "04/17/15", "open": 17.75, "high": 17.79, "low": 17.5, "close": 17.79, "volume": 446373 },95 { "date": "04/20/15", "open": 17.63, "high": 17.98, "low": 17.52, "close": 17.93, "volume": 487017 },96 { "date": "04/21/15", "open": 17.96, "high": 17.98, "low": 17.71, "close": 17.92, "volume": 320302 },97 { "date": "04/22/15", "open": 17.88, "high": 18.33, "low": 17.57, "close": 18.29, "volume": 644812 },98 { "date": "04/23/15", "open": 18.29, "high": 18.61, "low": 18.18, "close": 18.28, "volume": 563879 },99 { "date": "04/24/15", "open": 18.5, "high": 18.5, "low": 17.61, "close": 17.75, "volume": 650762 },100 { "date": "04/27/15", "open": 17.97, "high": 18.05, "low": 17.45, "close": 17.57, "volume": 437294 },101 { "date": "04/28/15", "open": 17.65, "high": 17.79, "low": 17.39, "close": 17.5, "volume": 224519 },102 { "date": "04/29/15", "open": 17.68, "high": 17.68, "low": 17.1, "close": 17.21, "volume": 495706 },103 { "date": "04/30/15", "open": 17.22, "high": 17.3, "low": 17, "close": 17.11, "volume": 391040 },104 { "date": "05/01/15", "open": 17.11, "high": 17.55, "low": 16.85, "close": 17.5, "volume": 563075 },105 { "date": "05/04/15", "open": 17.56, "high": 17.85, "low": 17.3, "close": 17.4, "volume": 253138 },106 { "date": "05/05/15", "open": 17.68, "high": 17.68, "low": 17.09, "close": 17.43, "volume": 290935 },107 { "date": "05/06/15", "open": 17.48, "high": 17.48, "low": 17, "close": 17.04, "volume": 313662 },108 { "date": "05/07/15", "open": 17.05, "high": 17.19, "low": 16.92, "close": 17.04, "volume": 360284 },109 { "date": "05/08/15", "open": 17.13, "high": 17.21, "low": 16.91, "close": 17.1, "volume": 297653 },110 { "date": "05/11/15", "open": 17.16, "high": 17.44, "low": 17.13, "close": 17.31, "volume": 268504 },111 { "date": "05/12/15", "open": 17.28, "high": 17.44, "low": 16.99, "close": 17.24, "volume": 376961 },112 { "date": "05/13/15", "open": 17.24, "high": 17.3, "low": 17.06, "close": 17.2, "volume": 244617 },113 { "date": "05/14/15", "open": 17.24, "high": 17.25, "low": 17.02, "close": 17.08, "volume": 252526 },114 { "date": "05/15/15", "open": 17.06, "high": 17.16, "low": 16.95, "close": 16.95, "volume": 274783 },115 { "date": "05/18/15", "open": 16.95, "high": 17.01, "low": 16.76, "close": 16.87, "volume": 418513 },116 { "date": "05/19/15", "open": 16.93, "high": 16.94, "low": 16.6, "close": 16.83, "volume": 367660 },117 { "date": "05/20/15", "open": 16.8, "high": 16.9, "low": 16.65, "close": 16.86, "volume": 297914 },118 { "date": "05/21/15", "open": 16.9, "high": 17.08, "low": 16.79, "close": 16.88, "volume": 229346 },119 { "date": "05/22/15", "open": 16.9, "high": 17.05, "low": 16.85, "close": 17, "volume": 253279 },120 { "date": "05/26/15", "open": 17.03, "high": 17.08, "low": 16.86, "close": 17.01, "volume": 212640 },121 { "date": "05/27/15", "open": 17.01, "high": 17.99, "low": 16.87, "close": 17.75, "volume": 857109 },122 { "date": "05/28/15", "open": 17.77, "high": 17.77, "low": 17.44, "close": 17.62, "volume": 338482 }123 ];124 }125 //126 getWixData() {127 return [128 { "date": "11/06/13", "open": 18.5, "high": 18.9, "low": 16.19, "close": 16.31, "volume": 11105201 },129 { "date": "11/07/13", "open": 16.64, "high": 16.86, "low": 16.45, "close": 16.56, "volume": 587420 },130 { "date": "11/08/13", "open": 16.59, "high": 18.09, "low": 16.58, "close": 17.3, "volume": 526734 },131 { "date": "11/11/13", "open": 17.68, "high": 18.77, "low": 17.4, "close": 17.94, "volume": 437292 },132 { "date": "11/12/13", "open": 18.77, "high": 18.77, "low": 17.4, "close": 17.55, "volume": 155216 },133 { "date": "11/13/13", "open": 17.48, "high": 17.5, "low": 16.75, "close": 17.27, "volume": 365219 },134 { "date": "11/14/13", "open": 17.5, "high": 17.5, "low": 17.01, "close": 17.34, "volume": 64411 },135 { "date": "11/15/13", "open": 17.56, "high": 17.8, "low": 17.26, "close": 17.66, "volume": 126867 },136 { "date": "11/18/13", "open": 18, "high": 18.88, "low": 17.9, "close": 18.74, "volume": 226280 },137 { "date": "11/19/13", "open": 18.21, "high": 18.89, "low": 17.9, "close": 18.11, "volume": 114938 },138 { "date": "11/20/13", "open": 18, "high": 18.5, "low": 17.5, "close": 18.41, "volume": 84352 },139 { "date": "11/21/13", "open": 18.4, "high": 18.41, "low": 18, "close": 18.3, "volume": 99091 },140 { "date": "11/22/13", "open": 18.3, "high": 18.3, "low": 18.09, "close": 18.17, "volume": 19674 },141 { "date": "11/25/13", "open": 18.4, "high": 18.4, "low": 18.2, "close": 18.3, "volume": 34533 },142 { "date": "11/26/13", "open": 18, "high": 18.32, "low": 18, "close": 18.21, "volume": 70007 },143 { "date": "11/27/13", "open": 18.26, "high": 20, "low": 18.26, "close": 19.53, "volume": 442289 },144 { "date": "11/29/13", "open": 19.34, "high": 20.53, "low": 19.34, "close": 20.5, "volume": 111113 },145 { "date": "12/02/13", "open": 20.9, "high": 22.99, "low": 20.78, "close": 22.94, "volume": 336001 },146 { "date": "12/03/13", "open": 23.5, "high": 23.5, "low": 21.73, "close": 22.07, "volume": 240965 },147 { "date": "12/04/13", "open": 21.75, "high": 22.45, "low": 20.71, "close": 21.03, "volume": 163560 },148 { "date": "12/05/13", "open": 22.41, "high": 22.79, "low": 20.5, "close": 21.93, "volume": 169120 },149 { "date": "12/06/13", "open": 22.99, "high": 24.18, "low": 22, "close": 23.89, "volume": 238701 },150 { "date": "12/09/13", "open": 23.5, "high": 25.49, "low": 23, "close": 24.64, "volume": 518930 },151 { "date": "12/10/13", "open": 24.75, "high": 25.54, "low": 24.33, "close": 25.19, "volume": 224744 },152 { "date": "12/11/13", "open": 25.69, "high": 26.49, "low": 24.69, "close": 24.99, "volume": 245853 },153 { "date": "12/12/13", "open": 25, "high": 25.4, "low": 23.91, "close": 23.96, "volume": 282852 },154 { "date": "12/13/13", "open": 23.94, "high": 24.64, "low": 22, "close": 24.23, "volume": 279959 },155 { "date": "12/16/13", "open": 25.49, "high": 26, "low": 24.94, "close": 25.91, "volume": 426792 },156 { "date": "12/17/13", "open": 26, "high": 28.38, "low": 25.51, "close": 27.62, "volume": 507925 },157 { "date": "12/18/13", "open": 27.84, "high": 28.37, "low": 26.52, "close": 27.92, "volume": 251998 },158 { "date": "12/19/13", "open": 28, "high": 28.32, "low": 26.6, "close": 26.87, "volume": 188565 },159 { "date": "12/20/13", "open": 26.79, "high": 28, "low": 24.25, "close": 27.96, "volume": 1600853 },160 { "date": "12/23/13", "open": 27.85, "high": 28.8, "low": 27.25, "close": 27.74, "volume": 217295 },161 { "date": "12/24/13", "open": 27.85, "high": 28.49, "low": 26.5, "close": 27.82, "volume": 96160 },162 { "date": "12/26/13", "open": 28.34, "high": 28.89, "low": 27.5, "close": 28.49, "volume": 159682 },163 { "date": "12/27/13", "open": 28.36, "high": 28.85, "low": 27.51, "close": 28.16, "volume": 102349 },164 { "date": "12/30/13", "open": 28.16, "high": 28.17, "low": 27.15, "close": 27.77, "volume": 140173 },165 { "date": "12/31/13", "open": 27.69, "high": 27.99, "low": 26.55, "close": 26.85, "volume": 138674 },166 { "date": "01/02/14", "open": 26.58, "high": 26.58, "low": 25.03, "close": 25.78, "volume": 156403 },167 { "date": "01/03/14", "open": 25.89, "high": 26.52, "low": 24.75, "close": 25.03, "volume": 144402 },168 { "date": "01/06/14", "open": 25.1, "high": 25.5, "low": 24, "close": 24.43, "volume": 111133 },169 { "date": "01/07/14", "open": 24.95, "high": 25.5, "low": 24, "close": 24.05, "volume": 108310 },170 { "date": "01/08/14", "open": 24.24, "high": 24.4, "low": 23.71, "close": 24.3, "volume": 388158 },171 { "date": "01/09/14", "open": 24.32, "high": 26.5, "low": 24.32, "close": 26.06, "volume": 424346 },172 { "date": "01/10/14", "open": 26.39, "high": 26.5, "low": 25.8, "close": 26.45, "volume": 81220 },173 { "date": "01/13/14", "open": 26.26, "high": 26.9, "low": 26.01, "close": 26.89, "volume": 131375 },174 { "date": "01/14/14", "open": 26.75, "high": 27.45, "low": 26.69, "close": 27.39, "volume": 128169 },175 { "date": "01/15/14", "open": 27.35, "high": 27.45, "low": 26.59, "close": 27.43, "volume": 128190 },176 { "date": "01/16/14", "open": 27.43, "high": 27.9, "low": 27.33, "close": 27.58, "volume": 95591 },177 { "date": "01/17/14", "open": 27.67, "high": 28.49, "low": 27.2, "close": 28.45, "volume": 103017 },178 { "date": "01/21/14", "open": 28.45, "high": 28.85, "low": 27.21, "close": 28.85, "volume": 106437 },179 { "date": "01/22/14", "open": 28.85, "high": 30.25, "low": 28.7, "close": 29.5, "volume": 217677 },180 { "date": "01/23/14", "open": 29.5, "high": 30.25, "low": 28.62, "close": 30.07, "volume": 94797 },181 { "date": "01/24/14", "open": 29.7, "high": 30.1, "low": 27.4, "close": 28.33, "volume": 180709 },182 { "date": "01/27/14", "open": 27.79, "high": 28, "low": 26.8, "close": 27.09, "volume": 90884 },183 { "date": "01/28/14", "open": 27, "high": 28, "low": 26.96, "close": 27.55, "volume": 103401 },184 { "date": "01/29/14", "open": 27.63, "high": 27.63, "low": 26.85, "close": 26.99, "volume": 74303 },185 { "date": "01/30/14", "open": 27.17, "high": 28.5, "low": 27.17, "close": 27.91, "volume": 66810 },186 { "date": "01/31/14", "open": 27.53, "high": 29.15, "low": 27.03, "close": 28.66, "volume": 76894 },187 { "date": "02/03/14", "open": 29, "high": 29, "low": 25.61, "close": 27.01, "volume": 161131 },188 { "date": "02/04/14", "open": 27.04, "high": 27.93, "low": 26.11, "close": 26.22, "volume": 57871 },189 { "date": "02/05/14", "open": 26.46, "high": 26.46, "low": 25.12, "close": 25.29, "volume": 119028 },190 { "date": "02/06/14", "open": 25.49, "high": 25.85, "low": 25.21, "close": 25.58, "volume": 83396 },191 { "date": "02/07/14", "open": 25.77, "high": 29.49, "low": 25.77, "close": 28.14, "volume": 263961 },192 { "date": "02/10/14", "open": 28.3, "high": 29.25, "low": 27.64, "close": 28.51, "volume": 74662 },193 { "date": "02/11/14", "open": 28.6, "high": 29.88, "low": 28.21, "close": 29.77, "volume": 150309 },194 { "date": "02/12/14", "open": 29.62, "high": 31.4, "low": 28.87, "close": 29.81, "volume": 550625 },195 { "date": "02/13/14", "open": 29.95, "high": 30.8, "low": 29.36, "close": 29.45, "volume": 220821 },196 { "date": "02/14/14", "open": 29.33, "high": 29.84, "low": 28.82, "close": 29.04, "volume": 78844 },197 { "date": "02/18/14", "open": 28.85, "high": 28.99, "low": 27.57, "close": 28.28, "volume": 106536 },198 { "date": "02/19/14", "open": 28.05, "high": 28.6, "low": 27.15, "close": 27.94, "volume": 118089 },199 { "date": "02/20/14", "open": 28, "high": 29.83, "low": 28, "close": 28.98, "volume": 128121 },200 { "date": "02/21/14", "open": 29, "high": 29.92, "low": 28.7, "close": 29.35, "volume": 84849 },201 { "date": "02/24/14", "open": 29.37, "high": 29.75, "low": 29.05, "close": 29.12, "volume": 60777 },202 { "date": "02/25/14", "open": 29.27, "high": 32.69, "low": 29.22, "close": 31.23, "volume": 250539 },203 { "date": "02/26/14", "open": 31.22, "high": 32.4, "low": 30.6, "close": 31.21, "volume": 108120 },204 { "date": "02/27/14", "open": 31.8, "high": 31.9, "low": 31.06, "close": 31.32, "volume": 129531 },205 { "date": "02/28/14", "open": 31.44, "high": 32.37, "low": 30.11, "close": 30.9, "volume": 263854 },206 { "date": "03/03/14", "open": 30.24, "high": 30.62, "low": 29.02, "close": 29.89, "volume": 137749 },207 { "date": "03/04/14", "open": 30.09, "high": 31.12, "low": 29.79, "close": 30.34, "volume": 104647 },208 { "date": "03/05/14", "open": 30.4, "high": 30.4, "low": 29.02, "close": 29.22, "volume": 133658 },209 { "date": "03/06/14", "open": 29, "high": 29.77, "low": 28.8, "close": 29.65, "volume": 55410 },210 { "date": "03/07/14", "open": 29.68, "high": 29.92, "low": 27.18, "close": 28.16, "volume": 356856 },211 { "date": "03/10/14", "open": 28.2, "high": 28.21, "low": 26.41, "close": 26.87, "volume": 193624 },212 { "date": "03/11/14", "open": 26.85, "high": 27.92, "low": 26.26, "close": 26.55, "volume": 113446 },213 { "date": "03/12/14", "open": 26.44, "high": 27.36, "low": 25.5, "close": 27.35, "volume": 78734 },214 { "date": "03/13/14", "open": 27.73, "high": 27.78, "low": 26.09, "close": 26.35, "volume": 125449 },215 { "date": "03/14/14", "open": 26.04, "high": 26.7, "low": 25.66, "close": 26.4, "volume": 62991 },216 { "date": "03/17/14", "open": 26.81, "high": 27.89, "low": 26.01, "close": 26.78, "volume": 95315 },217 { "date": "03/18/14", "open": 26.96, "high": 27.39, "low": 26.15, "close": 26.8, "volume": 109252 },218 { "date": "03/19/14", "open": 26.78, "high": 27.28, "low": 26.24, "close": 26.63, "volume": 105361 },219 { "date": "03/20/14", "open": 26.49, "high": 27.01, "low": 25.72, "close": 26.56, "volume": 98052 },220 { "date": "03/21/14", "open": 26.56, "high": 26.9, "low": 25.32, "close": 25.68, "volume": 194235 },221 { "date": "03/24/14", "open": 25.68, "high": 25.9, "low": 22.71, "close": 23.21, "volume": 331382 },222 { "date": "03/25/14", "open": 23.45, "high": 23.78, "low": 23.21, "close": 23.5, "volume": 210807 },223 { "date": "03/26/14", "open": 23.62, "high": 23.68, "low": 22.21, "close": 22.41, "volume": 157346 },224 { "date": "03/27/14", "open": 22.45, "high": 22.45, "low": 19.91, "close": 20.2, "volume": 430776 },225 { "date": "03/28/14", "open": 20.3, "high": 21.47, "low": 20, "close": 21.02, "volume": 198406 },226 { "date": "03/31/14", "open": 22.66, "high": 23.9, "low": 21.85, "close": 22.97, "volume": 321443 },227 { "date": "04/01/14", "open": 23.49, "high": 23.83, "low": 22.33, "close": 22.61, "volume": 204311 },228 { "date": "04/02/14", "open": 23.07, "high": 23.07, "low": 21.95, "close": 22.5, "volume": 131320 },229 { "date": "04/03/14", "open": 22.57, "high": 22.82, "low": 21.28, "close": 22.79, "volume": 290800 },230 { "date": "04/04/14", "open": 22.65, "high": 23.13, "low": 21.3, "close": 21.44, "volume": 244324 },231 { "date": "04/07/14", "open": 21.5, "high": 21.5, "low": 20.56, "close": 21.01, "volume": 109528 },232 { "date": "04/08/14", "open": 20.74, "high": 21.68, "low": 20.74, "close": 21.1, "volume": 148233 },233 { "date": "04/09/14", "open": 21.27, "high": 23.11, "low": 21, "close": 22.75, "volume": 252765 },234 { "date": "04/10/14", "open": 22.29, "high": 23, "low": 22, "close": 22.55, "volume": 355532 },235 { "date": "04/11/14", "open": 22.36, "high": 22.68, "low": 21, "close": 21.37, "volume": 284443 },236 { "date": "04/14/14", "open": 21.69, "high": 21.72, "low": 20.52, "close": 21, "volume": 200849 },237 { "date": "04/15/14", "open": 21.17, "high": 21.29, "low": 20.35, "close": 21.21, "volume": 256617 },238 { "date": "04/16/14", "open": 21.32, "high": 21.44, "low": 20.53, "close": 21.25, "volume": 132677 },239 { "date": "04/17/14", "open": 21.25, "high": 21.82, "low": 21.1, "close": 21.45, "volume": 111447 },240 { "date": "04/21/14", "open": 21.51, "high": 21.74, "low": 20.67, "close": 21.29, "volume": 217205 },241 { "date": "04/22/14", "open": 21.39, "high": 22.26, "low": 21.05, "close": 22, "volume": 141482 },242 { "date": "04/23/14", "open": 22.06, "high": 22.06, "low": 21.4, "close": 21.82, "volume": 70309 },243 { "date": "04/24/14", "open": 22.03, "high": 22.1, "low": 20.96, "close": 21.15, "volume": 237254 },244 { "date": "04/25/14", "open": 21.04, "high": 21.74, "low": 20.5, "close": 20.52, "volume": 183053 },245 { "date": "04/28/14", "open": 20.65, "high": 21.41, "low": 19, "close": 19.94, "volume": 297607 },246 { "date": "04/29/14", "open": 20.09, "high": 20.09, "low": 19.25, "close": 19.88, "volume": 131825 },247 { "date": "04/30/14", "open": 19.89, "high": 20.72, "low": 19.47, "close": 20.49, "volume": 577529 },248 { "date": "05/01/14", "open": 20.5, "high": 21.25, "low": 20, "close": 20.24, "volume": 71841 },249 { "date": "05/02/14", "open": 20.23, "high": 20.34, "low": 19.83, "close": 19.91, "volume": 116455 },250 { "date": "05/05/14", "open": 19.78, "high": 20.08, "low": 19.61, "close": 19.84, "volume": 123619 },251 { "date": "05/06/14", "open": 19.65, "high": 19.87, "low": 19.2, "close": 19.26, "volume": 183094 },252 { "date": "05/07/14", "open": 19.27, "high": 19.27, "low": 17.94, "close": 18.44, "volume": 606257 },253 { "date": "05/08/14", "open": 18.48, "high": 19.3, "low": 17.08, "close": 17.24, "volume": 384390 },254 { "date": "05/09/14", "open": 17.19, "high": 17.33, "low": 16.22, "close": 16.52, "volume": 304586 },255 { "date": "05/12/14", "open": 17.69, "high": 17.85, "low": 16.9, "close": 17.43, "volume": 341113 },256 { "date": "05/13/14", "open": 18.99, "high": 19.2, "low": 16.5, "close": 16.84, "volume": 578694 },257 { "date": "05/14/14", "open": 16.9, "high": 17.29, "low": 16.22, "close": 16.22, "volume": 275709 },258 { "date": "05/15/14", "open": 16.2, "high": 16.38, "low": 14.7, "close": 14.76, "volume": 367981 },259 { "date": "05/16/14", "open": 14.7, "high": 15.44, "low": 14.28, "close": 15.43, "volume": 284020 },260 { "date": "05/19/14", "open": 16.19, "high": 16.19, "low": 15.7, "close": 15.95, "volume": 267386 },261 { "date": "05/20/14", "open": 16.17, "high": 16.17, "low": 15.46, "close": 15.62, "volume": 228714 },262 { "date": "05/21/14", "open": 15.64, "high": 15.92, "low": 15.33, "close": 15.57, "volume": 148312 },263 { "date": "05/22/14", "open": 15.68, "high": 16.18, "low": 15.38, "close": 15.93, "volume": 260426 },264 { "date": "05/23/14", "open": 15.8, "high": 16.14, "low": 15.24, "close": 15.43, "volume": 289826 },265 { "date": "05/27/14", "open": 15.98, "high": 17.09, "low": 15.67, "close": 16.65, "volume": 577600 },266 { "date": "05/28/14", "open": 16.5, "high": 17.87, "low": 16.5, "close": 17.84, "volume": 153876 },267 { "date": "05/29/14", "open": 17.86, "high": 18, "low": 17.25, "close": 17.88, "volume": 182567 },268 { "date": "05/30/14", "open": 17.93, "high": 18.17, "low": 17.27, "close": 17.86, "volume": 148736 },269 { "date": "06/02/14", "open": 17.74, "high": 18.09, "low": 16.75, "close": 17.7, "volume": 129605 },270 { "date": "06/03/14", "open": 17.4, "high": 17.41, "low": 16.28, "close": 16.59, "volume": 326945 },271 { "date": "06/04/14", "open": 16.39, "high": 16.94, "low": 16.18, "close": 16.55, "volume": 136243 },272 { "date": "06/05/14", "open": 16.59, "high": 16.78, "low": 16.2, "close": 16.7, "volume": 168001 },273 { "date": "06/06/14", "open": 16.75, "high": 17.23, "low": 16.48, "close": 17.01, "volume": 152675 },274 { "date": "06/09/14", "open": 16.98, "high": 17.59, "low": 16.84, "close": 17.49, "volume": 161093 },275 { "date": "06/10/14", "open": 17.46, "high": 18.26, "low": 16.99, "close": 18.03, "volume": 133814 },276 { "date": "06/11/14", "open": 17.82, "high": 18.06, "low": 17.63, "close": 17.83, "volume": 104949 },277 { "date": "06/12/14", "open": 17.71, "high": 18.05, "low": 17.54, "close": 17.76, "volume": 129277 },278 { "date": "06/13/14", "open": 17.86, "high": 18.08, "low": 17.41, "close": 17.93, "volume": 107986 },279 { "date": "06/16/14", "open": 17.84, "high": 18.1, "low": 17.43, "close": 17.59, "volume": 143825 },280 { "date": "06/17/14", "open": 17.51, "high": 18, "low": 17.5, "close": 17.63, "volume": 92555 },281 { "date": "06/18/14", "open": 17.56, "high": 17.94, "low": 17.5, "close": 17.76, "volume": 80289 },282 { "date": "06/19/14", "open": 17.79, "high": 17.97, "low": 17.34, "close": 17.62, "volume": 79895 },283 { "date": "06/20/14", "open": 17.59, "high": 17.7, "low": 17, "close": 17.54, "volume": 197264 },284 { "date": "06/23/14", "open": 17.62, "high": 17.83, "low": 16.89, "close": 17.77, "volume": 165938 },285 { "date": "06/24/14", "open": 18.65, "high": 20.31, "low": 18.5, "close": 20.04, "volume": 1078852 },286 { "date": "06/25/14", "open": 19.79, "high": 20.5, "low": 19.22, "close": 20.06, "volume": 423536 },287 { "date": "06/26/14", "open": 20.15, "high": 20.74, "low": 19.6, "close": 20.05, "volume": 207350 },288 { "date": "06/27/14", "open": 19.99, "high": 20.49, "low": 19.8, "close": 19.99, "volume": 877981 },289 { "date": "06/30/14", "open": 20, "high": 20.89, "low": 19.78, "close": 19.84, "volume": 220310 },290 { "date": "07/01/14", "open": 20, "high": 20.5, "low": 20, "close": 20.23, "volume": 104365 },291 { "date": "07/02/14", "open": 20.14, "high": 20.47, "low": 19.81, "close": 19.91, "volume": 74908 },292 { "date": "07/03/14", "open": 20.12, "high": 20.2, "low": 19.81, "close": 20.09, "volume": 48639 },293 { "date": "07/07/14", "open": 20.01, "high": 20.22, "low": 19.91, "close": 20, "volume": 107059 },294 { "date": "07/08/14", "open": 20, "high": 20, "low": 18.75, "close": 19.31, "volume": 143626 },295 { "date": "07/09/14", "open": 19.42, "high": 20, "low": 19.18, "close": 19.93, "volume": 110652 },296 { "date": "07/10/14", "open": 19.37, "high": 19.74, "low": 19.03, "close": 19.17, "volume": 97543 },297 { "date": "07/11/14", "open": 19.1, "high": 20.02, "low": 19.01, "close": 19.1, "volume": 48393 },298 { "date": "07/14/14", "open": 19.44, "high": 19.83, "low": 19.04, "close": 19.24, "volume": 61288 },299 { "date": "07/15/14", "open": 19.3, "high": 19.3, "low": 17.91, "close": 18.33, "volume": 172019 },300 { "date": "07/16/14", "open": 18.51, "high": 18.56, "low": 17.91, "close": 18.07, "volume": 115909 },301 { "date": "07/17/14", "open": 17.87, "high": 18.29, "low": 17.75, "close": 17.92, "volume": 143532 },302 { "date": "07/18/14", "open": 17.86, "high": 18.24, "low": 17.6, "close": 17.83, "volume": 87613 },303 { "date": "07/21/14", "open": 17.62, "high": 17.7, "low": 17.31, "close": 17.36, "volume": 131934 },304 { "date": "07/22/14", "open": 17.51, "high": 18.29, "low": 17.5, "close": 17.92, "volume": 116790 },305 { "date": "07/23/14", "open": 18.07, "high": 18.14, "low": 17.53, "close": 17.7, "volume": 66292 },306 { "date": "07/24/14", "open": 17.77, "high": 18.01, "low": 17.65, "close": 17.76, "volume": 43787 },307 { "date": "07/25/14", "open": 17.54, "high": 17.91, "low": 17.39, "close": 17.63, "volume": 83176 },308 { "date": "07/28/14", "open": 17.6, "high": 17.64, "low": 17, "close": 17.19, "volume": 67902 },309 { "date": "07/29/14", "open": 17.25, "high": 17.96, "low": 17.08, "close": 17.75, "volume": 103817 },310 { "date": "07/30/14", "open": 17.94, "high": 18.25, "low": 17.34, "close": 17.47, "volume": 64868 },311 { "date": "07/31/14", "open": 17.25, "high": 17.25, "low": 16.72, "close": 16.95, "volume": 79468 },312 { "date": "08/01/14", "open": 16.93, "high": 17.15, "low": 16, "close": 16.15, "volume": 122336 },313 { "date": "08/04/14", "open": 16.31, "high": 16.7, "low": 16.01, "close": 16.33, "volume": 81463 },314 { "date": "08/05/14", "open": 16.25, "high": 17.56, "low": 16.25, "close": 17.36, "volume": 132780 },315 { "date": "08/06/14", "open": 18.11, "high": 18.35, "low": 17.11, "close": 17.62, "volume": 249995 },316 { "date": "08/07/14", "open": 17.81, "high": 17.81, "low": 16.13, "close": 16.78, "volume": 472620 },317 { "date": "08/08/14", "open": 16.74, "high": 16.79, "low": 16.2, "close": 16.52, "volume": 90955 },318 { "date": "08/11/14", "open": 16.72, "high": 16.8, "low": 16.32, "close": 16.5, "volume": 132107 },319 { "date": "08/12/14", "open": 16.48, "high": 16.6, "low": 16.01, "close": 16.2, "volume": 95113 },320 { "date": "08/13/14", "open": 16.2, "high": 16.87, "low": 15.6, "close": 16.79, "volume": 254341 },321 { "date": "08/14/14", "open": 16.89, "high": 16.89, "low": 16.51, "close": 16.71, "volume": 127543 },322 { "date": "08/15/14", "open": 16.79, "high": 16.88, "low": 16.34, "close": 16.74, "volume": 103068 },323 { "date": "08/18/14", "open": 16.8, "high": 17.69, "low": 16.54, "close": 17.49, "volume": 264590 },324 { "date": "08/19/14", "open": 17.62, "high": 17.76, "low": 17.2, "close": 17.45, "volume": 185480 },325 { "date": "08/20/14", "open": 17.31, "high": 17.31, "low": 16.89, "close": 16.9, "volume": 94398 },326 { "date": "08/21/14", "open": 16.95, "high": 17.7, "low": 16.73, "close": 17.6, "volume": 157443 },327 { "date": "08/22/14", "open": 17.6, "high": 17.64, "low": 16.65, "close": 16.77, "volume": 131893 },328 { "date": "08/25/14", "open": 16.9, "high": 17.29, "low": 16.8, "close": 16.92, "volume": 88664 },329 { "date": "08/26/14", "open": 16.85, "high": 16.9, "low": 16.69, "close": 16.74, "volume": 135895 },330 { "date": "08/27/14", "open": 16.85, "high": 16.94, "low": 16.44, "close": 16.5, "volume": 82750 },331 { "date": "08/28/14", "open": 16.35, "high": 16.66, "low": 16.1, "close": 16.23, "volume": 118161 },332 { "date": "08/29/14", "open": 16.29, "high": 17.02, "low": 16.14, "close": 16.46, "volume": 264084 },333 { "date": "09/02/14", "open": 16.49, "high": 16.83, "low": 16.33, "close": 16.63, "volume": 171126 },334 { "date": "09/03/14", "open": 17, "high": 17, "low": 16.57, "close": 16.7, "volume": 101821 },335 { "date": "09/04/14", "open": 16.75, "high": 18, "low": 16.43, "close": 16.56, "volume": 108223 },336 { "date": "09/05/14", "open": 16.45, "high": 16.65, "low": 16.16, "close": 16.2, "volume": 109879 },337 { "date": "09/08/14", "open": 16.75, "high": 16.96, "low": 16.19, "close": 16.89, "volume": 124127 },338 { "date": "09/09/14", "open": 17, "high": 17.05, "low": 16.52, "close": 16.87, "volume": 103093 },339 { "date": "09/10/14", "open": 16.9, "high": 16.9, "low": 16.41, "close": 16.84, "volume": 55125 },340 { "date": "09/11/14", "open": 16.73, "high": 17.85, "low": 16.4, "close": 17.82, "volume": 379623 },341 { "date": "09/12/14", "open": 17.65, "high": 18.24, "low": 17.4, "close": 17.98, "volume": 256669 },342 { "date": "09/15/14", "open": 17.93, "high": 17.93, "low": 17.2, "close": 17.5, "volume": 166315 },343 { "date": "09/16/14", "open": 17.4, "high": 17.7, "low": 17.2, "close": 17.62, "volume": 119389 },344 { "date": "09/17/14", "open": 17.6, "high": 17.95, "low": 17.37, "close": 17.68, "volume": 108033 },345 { "date": "09/18/14", "open": 17.71, "high": 17.9, "low": 17.43, "close": 17.54, "volume": 48156 },346 { "date": "09/19/14", "open": 17.58, "high": 17.85, "low": 17.32, "close": 17.44, "volume": 107831 },347 { "date": "09/22/14", "open": 17.35, "high": 17.35, "low": 16.45, "close": 16.61, "volume": 133951 },348 { "date": "09/23/14", "open": 16.47, "high": 16.85, "low": 16.47, "close": 16.55, "volume": 68760 },349 { "date": "09/24/14", "open": 16.67, "high": 16.83, "low": 16.46, "close": 16.54, "volume": 51990 },350 { "date": "09/25/14", "open": 16.53, "high": 16.64, "low": 16.12, "close": 16.13, "volume": 69761 },351 { "date": "09/26/14", "open": 16.16, "high": 16.44, "low": 15.91, "close": 16.07, "volume": 94895 },352 { "date": "09/29/14", "open": 15.94, "high": 16.89, "low": 15.94, "close": 16.76, "volume": 101607 },353 { "date": "09/30/14", "open": 16.82, "high": 16.95, "low": 16.19, "close": 16.25, "volume": 104059 },354 { "date": "10/01/14", "open": 16.24, "high": 16.82, "low": 16.03, "close": 16.68, "volume": 102605 },355 { "date": "10/02/14", "open": 16.63, "high": 16.95, "low": 16.58, "close": 16.83, "volume": 67763 },356 { "date": "10/03/14", "open": 17.03, "high": 18.33, "low": 17.03, "close": 17.83, "volume": 248655 },357 { "date": "10/06/14", "open": 17.93, "high": 17.98, "low": 17.01, "close": 17.5, "volume": 91877 },358 { "date": "10/07/14", "open": 17.4, "high": 17.4, "low": 16.77, "close": 16.8, "volume": 92203 },359 { "date": "10/08/14", "open": 16.85, "high": 17.45, "low": 16.54, "close": 17.41, "volume": 71571 },360 { "date": "10/09/14", "open": 17.41, "high": 17.45, "low": 16.8, "close": 16.83, "volume": 65891 },361 { "date": "10/10/14", "open": 16.71, "high": 17.32, "low": 16.45, "close": 16.52, "volume": 64125 },362 { "date": "10/13/14", "open": 16.53, "high": 17.3, "low": 16.3, "close": 16.5, "volume": 93939 },363 { "date": "10/14/14", "open": 16.46, "high": 16.99, "low": 16.23, "close": 16.48, "volume": 142207 },364 { "date": "10/15/14", "open": 16.2, "high": 16.95, "low": 16.2, "close": 16.64, "volume": 98451 },365 { "date": "10/16/14", "open": 16.71, "high": 17.82, "low": 16.68, "close": 17.78, "volume": 175358 },366 { "date": "10/17/14", "open": 17.95, "high": 17.95, "low": 17.1, "close": 17.22, "volume": 90608 },367 { "date": "10/20/14", "open": 17.02, "high": 17.57, "low": 17.02, "close": 17.15, "volume": 121580 },368 { "date": "10/21/14", "open": 17.3, "high": 17.66, "low": 17, "close": 17.38, "volume": 119594 },369 { "date": "10/22/14", "open": 17.35, "high": 17.38, "low": 16.76, "close": 16.84, "volume": 130759 },370 { "date": "10/23/14", "open": 16.83, "high": 17.61, "low": 16.36, "close": 16.49, "volume": 129288 },371 { "date": "10/24/14", "open": 16.44, "high": 16.53, "low": 16.2, "close": 16.27, "volume": 103071 },372 { "date": "10/27/14", "open": 16.3, "high": 16.34, "low": 16.08, "close": 16.19, "volume": 222520 },373 { "date": "10/28/14", "open": 16.54, "high": 16.64, "low": 16, "close": 16.62, "volume": 316063 },374 { "date": "10/29/14", "open": 16.56, "high": 16.97, "low": 16.56, "close": 16.74, "volume": 111266 },375 { "date": "10/30/14", "open": 16.73, "high": 16.74, "low": 16.15, "close": 16.58, "volume": 115488 },376 { "date": "10/31/14", "open": 16.96, "high": 17.24, "low": 16.47, "close": 16.99, "volume": 276317 },377 { "date": "11/03/14", "open": 17, "high": 17.35, "low": 17, "close": 17.06, "volume": 71273 },378 { "date": "11/04/14", "open": 17.01, "high": 17.16, "low": 16.82, "close": 16.94, "volume": 228430 },379 { "date": "11/05/14", "open": 17.56, "high": 18, "low": 17.03, "close": 17.69, "volume": 1341509 },380 { "date": "11/06/14", "open": 17.62, "high": 17.62, "low": 16.35, "close": 17.06, "volume": 961720 },381 { "date": "11/07/14", "open": 17.1, "high": 17.5, "low": 16.84, "close": 17.44, "volume": 167455 },382 { "date": "11/10/14", "open": 16.9, "high": 17.65, "low": 16.9, "close": 17.49, "volume": 169545 },383 { "date": "11/11/14", "open": 17.41, "high": 17.76, "low": 17.3, "close": 17.75, "volume": 211863 },384 { "date": "11/12/14", "open": 17.69, "high": 19.11, "low": 17.62, "close": 18.98, "volume": 370841 },385 { "date": "11/13/14", "open": 19, "high": 20.78, "low": 18.99, "close": 20.35, "volume": 527138 },386 { "date": "11/14/14", "open": 20.42, "high": 20.66, "low": 19.91, "close": 20.24, "volume": 158221 },387 { "date": "11/17/14", "open": 20.2, "high": 20.68, "low": 19.64, "close": 19.94, "volume": 133888 },388 { "date": "11/18/14", "open": 19.59, "high": 20.09, "low": 19.56, "close": 19.97, "volume": 152843 },389 { "date": "11/19/14", "open": 19.7, "high": 20.04, "low": 19.58, "close": 19.99, "volume": 126625 },390 { "date": "11/20/14", "open": 19.94, "high": 20.48, "low": 19.63, "close": 20.46, "volume": 157216 },391 { "date": "11/21/14", "open": 20.63, "high": 21.78, "low": 20.6, "close": 21.45, "volume": 225827 },392 { "date": "11/24/14", "open": 21.45, "high": 21.6, "low": 21.1, "close": 21.48, "volume": 256931 },393 { "date": "11/25/14", "open": 21.61, "high": 22.21, "low": 21.5, "close": 21.98, "volume": 322553 },394 { "date": "11/26/14", "open": 22, "high": 22, "low": 21.33, "close": 21.76, "volume": 1038549 },395 { "date": "11/28/14", "open": 21.85, "high": 21.86, "low": 21.34, "close": 21.41, "volume": 68863 },396 { "date": "12/01/14", "open": 20.45, "high": 21.09, "low": 20.17, "close": 20.51, "volume": 157804 },397 { "date": "12/02/14", "open": 20.51, "high": 21.19, "low": 20.45, "close": 21.08, "volume": 139084 },398 { "date": "12/03/14", "open": 21.03, "high": 21.6, "low": 20.76, "close": 21.23, "volume": 199341 },399 { "date": "12/04/14", "open": 21.32, "high": 21.33, "low": 20.77, "close": 21.15, "volume": 149043 },400 { "date": "12/05/14", "open": 21.17, "high": 21.95, "low": 21.17, "close": 21.77, "volume": 127981 },401 { "date": "12/08/14", "open": 21.57, "high": 21.83, "low": 21.3, "close": 21.47, "volume": 215095 },402 { "date": "12/09/14", "open": 21.21, "high": 21.92, "low": 21.02, "close": 21.87, "volume": 217135 },403 { "date": "12/10/14", "open": 21.85, "high": 22.5, "low": 21.67, "close": 21.88, "volume": 325122 },404 { "date": "12/11/14", "open": 21.61, "high": 22.38, "low": 21.61, "close": 21.91, "volume": 155222 },405 { "date": "12/12/14", "open": 21.7, "high": 21.93, "low": 21.49, "close": 21.59, "volume": 58303 },406 { "date": "12/15/14", "open": 21.64, "high": 21.77, "low": 20.66, "close": 20.94, "volume": 103883 },407 { "date": "12/16/14", "open": 20.95, "high": 20.95, "low": 19.49, "close": 19.54, "volume": 233016 },408 { "date": "12/17/14", "open": 19.51, "high": 20.11, "low": 19.25, "close": 19.9, "volume": 246458 },409 { "date": "12/18/14", "open": 20.11, "high": 20.62, "low": 19.92, "close": 20.6, "volume": 205349 },410 { "date": "12/19/14", "open": 20.57, "high": 20.71, "low": 20.23, "close": 20.71, "volume": 104278 },411 { "date": "12/22/14", "open": 20.52, "high": 21.14, "low": 20.39, "close": 20.69, "volume": 69420 },412 { "date": "12/23/14", "open": 20.74, "high": 21.15, "low": 20.45, "close": 21.12, "volume": 85154 },413 { "date": "12/24/14", "open": 21.11, "high": 21.25, "low": 20.75, "close": 20.86, "volume": 47774 },414 { "date": "12/26/14", "open": 21, "high": 21.5, "low": 20.89, "close": 21.26, "volume": 79485 },415 { "date": "12/29/14", "open": 20.96, "high": 21.14, "low": 20.43, "close": 20.8, "volume": 380214 },416 { "date": "12/30/14", "open": 20.74, "high": 21.27, "low": 20.72, "close": 20.83, "volume": 87506 },417 { "date": "12/31/14", "open": 20.86, "high": 21.3, "low": 20.78, "close": 21, "volume": 95549 },418 { "date": "01/02/15", "open": 21.2, "high": 21.2, "low": 20.65, "close": 21.05, "volume": 81687 },419 { "date": "01/05/15", "open": 21.2, "high": 21.4, "low": 20.44, "close": 20.49, "volume": 133242 },420 { "date": "01/06/15", "open": 20.63, "high": 20.8, "low": 19.83, "close": 20.54, "volume": 167173 },421 { "date": "01/07/15", "open": 20.63, "high": 21.4, "low": 20.3, "close": 21.33, "volume": 203521 },422 { "date": "01/08/15", "open": 21.53, "high": 21.75, "low": 21.11, "close": 21.33, "volume": 180336 },423 { "date": "01/09/15", "open": 21.41, "high": 21.41, "low": 19.92, "close": 20.08, "volume": 253038 },424 { "date": "01/12/15", "open": 20.02, "high": 20.35, "low": 19.37, "close": 19.67, "volume": 215800 },425 { "date": "01/13/15", "open": 19.75, "high": 19.75, "low": 18.43, "close": 18.74, "volume": 403627 },426 { "date": "01/14/15", "open": 18.57, "high": 19.05, "low": 17.61, "close": 18.7, "volume": 119796 },427 { "date": "01/15/15", "open": 18.8, "high": 19.16, "low": 18.29, "close": 18.35, "volume": 141359 },428 { "date": "01/16/15", "open": 18.26, "high": 18.92, "low": 18.05, "close": 18.27, "volume": 193709 },429 { "date": "01/20/15", "open": 19.09, "high": 19.17, "low": 18.13, "close": 19.1, "volume": 173794 },430 { "date": "01/21/15", "open": 19.33, "high": 19.47, "low": 18.59, "close": 18.67, "volume": 136925 },431 { "date": "01/22/15", "open": 18.85, "high": 19.85, "low": 18.5, "close": 19.45, "volume": 314008 },432 { "date": "01/23/15", "open": 19.53, "high": 20.38, "low": 19.51, "close": 20.17, "volume": 350567 },433 { "date": "01/26/15", "open": 20.38, "high": 20.66, "low": 20.02, "close": 20.32, "volume": 95024 },434 { "date": "01/27/15", "open": 20.01, "high": 20.85, "low": 20.01, "close": 20.55, "volume": 179361 },435 { "date": "01/28/15", "open": 20.59, "high": 20.77, "low": 19.84, "close": 19.94, "volume": 255040 },436 { "date": "01/29/15", "open": 20.05, "high": 20.34, "low": 19.8, "close": 20.11, "volume": 184045 },437 { "date": "01/30/15", "open": 19.94, "high": 20.26, "low": 19.42, "close": 19.78, "volume": 189297 },438 { "date": "02/02/15", "open": 19.8, "high": 19.96, "low": 18.54, "close": 18.63, "volume": 257898 },439 { "date": "02/03/15", "open": 19.62, "high": 19.82, "low": 18.81, "close": 18.82, "volume": 188907 },440 { "date": "02/04/15", "open": 18.75, "high": 19.45, "low": 18.5, "close": 19.16, "volume": 160485 },441 { "date": "02/05/15", "open": 19.17, "high": 19.48, "low": 18.89, "close": 19.26, "volume": 101450 },442 { "date": "02/06/15", "open": 19.25, "high": 19.89, "low": 18.91, "close": 19.46, "volume": 208057 },443 { "date": "02/09/15", "open": 19.45, "high": 19.45, "low": 18.41, "close": 18.59, "volume": 210783 },444 { "date": "02/10/15", "open": 18.8, "high": 19.25, "low": 18.47, "close": 18.6, "volume": 241571 },445 { "date": "02/11/15", "open": 19.17, "high": 19.91, "low": 19, "close": 19.21, "volume": 239554 },446 { "date": "02/12/15", "open": 19.35, "high": 19.5, "low": 19.07, "close": 19.1, "volume": 178798 },447 { "date": "02/13/15", "open": 19, "high": 19.4, "low": 18.84, "close": 18.84, "volume": 218047 },448 { "date": "02/17/15", "open": 19.1, "high": 19.1, "low": 18.69, "close": 18.71, "volume": 139471 },449 { "date": "02/18/15", "open": 18.71, "high": 19.07, "low": 18.71, "close": 18.86, "volume": 123468 },450 { "date": "02/19/15", "open": 19, "high": 19.64, "low": 18.87, "close": 19.22, "volume": 313130 },451 { "date": "02/20/15", "open": 19.23, "high": 19.84, "low": 19.01, "close": 19.65, "volume": 236530 },452 { "date": "02/23/15", "open": 19.65, "high": 19.98, "low": 19.12, "close": 19.21, "volume": 169696 },453 { "date": "02/24/15", "open": 19.13, "high": 19.53, "low": 18.79, "close": 19.02, "volume": 182048 },454 { "date": "02/25/15", "open": 18.92, "high": 19.23, "low": 18.87, "close": 18.91, "volume": 202963 },455 { "date": "02/26/15", "open": 18.91, "high": 19.7, "low": 18.53, "close": 18.63, "volume": 90502 },456 { "date": "02/27/15", "open": 18.58, "high": 19.11, "low": 18.32, "close": 18.33, "volume": 286676 },457 { "date": "03/02/15", "open": 18.38, "high": 19.13, "low": 18.09, "close": 18.23, "volume": 366605 },458 { "date": "03/03/15", "open": 18.25, "high": 18.78, "low": 17.61, "close": 17.67, "volume": 345380 },459 { "date": "03/04/15", "open": 17.7, "high": 18.17, "low": 17.3, "close": 17.47, "volume": 198719 },460 { "date": "03/05/15", "open": 17.54, "high": 18.37, "low": 17.35, "close": 18.3, "volume": 257064 },461 { "date": "03/06/15", "open": 18.1, "high": 18.53, "low": 17.79, "close": 17.8, "volume": 105775 },462 { "date": "03/09/15", "open": 17.9, "high": 18.11, "low": 17.63, "close": 17.75, "volume": 78012 },463 { "date": "03/10/15", "open": 18.08, "high": 18.23, "low": 17.51, "close": 17.67, "volume": 368230 },464 { "date": "03/11/15", "open": 17.77, "high": 17.8, "low": 17.43, "close": 17.64, "volume": 435820 },465 { "date": "03/12/15", "open": 17.73, "high": 18.15, "low": 17.33, "close": 17.96, "volume": 152084 },466 { "date": "03/13/15", "open": 17.87, "high": 18, "low": 17.5, "close": 17.77, "volume": 124871 },467 { "date": "03/16/15", "open": 17.81, "high": 17.87, "low": 17.01, "close": 17.41, "volume": 186533 },468 { "date": "03/17/15", "open": 17.4, "high": 17.83, "low": 17.3, "close": 17.71, "volume": 112108 },469 { "date": "03/18/15", "open": 19, "high": 19.86, "low": 18.88, "close": 19, "volume": 571360 },470 { "date": "03/19/15", "open": 18.87, "high": 19.21, "low": 18.73, "close": 19, "volume": 333765 },471 { "date": "03/20/15", "open": 19.14, "high": 19.14, "low": 18.83, "close": 18.96, "volume": 205456 },472 { "date": "03/23/15", "open": 19, "high": 19.21, "low": 18.65, "close": 18.94, "volume": 183871 },473 { "date": "03/24/15", "open": 18.85, "high": 19.14, "low": 18.65, "close": 18.67, "volume": 181527 },474 { "date": "03/25/15", "open": 18, "high": 18.68, "low": 18, "close": 18.34, "volume": 458389 },475 { "date": "03/26/15", "open": 18.14, "high": 18.61, "low": 17.85, "close": 18.24, "volume": 168512 },476 { "date": "03/27/15", "open": 18.27, "high": 18.62, "low": 18.22, "close": 18.38, "volume": 193127 },477 { "date": "03/30/15", "open": 18.53, "high": 18.97, "low": 18.32, "close": 18.79, "volume": 169647 },478 { "date": "03/31/15", "open": 18.8, "high": 19.17, "low": 18.61, "close": 19.16, "volume": 175527 },479 { "date": "04/01/15", "open": 19.17, "high": 19.17, "low": 18.64, "close": 18.97, "volume": 300708 },480 { "date": "04/02/15", "open": 19.05, "high": 19.19, "low": 18.7, "close": 19.1, "volume": 117316 },481 { "date": "04/06/15", "open": 18.92, "high": 19.4, "low": 18.66, "close": 19.34, "volume": 111095 },482 { "date": "04/07/15", "open": 19.24, "high": 19.59, "low": 19.07, "close": 19.45, "volume": 139196 },483 { "date": "04/08/15", "open": 19.78, "high": 19.95, "low": 19.44, "close": 19.76, "volume": 141703 },484 { "date": "04/09/15", "open": 19.78, "high": 20.36, "low": 19.28, "close": 20.04, "volume": 1201372 },485 { "date": "04/10/15", "open": 20.25, "high": 20.5, "low": 20, "close": 20.48, "volume": 182284 }486 ];487 }488 //489 getFbData() {490 return [491 { "date": "05/18/12", "open": 42.05, "high": 45, "low": 38, "close": 38.23, "volume": 580587742 },492 { "date": "05/21/12", "open": 36.53, "high": 36.66, "low": 33, "close": 34.03, "volume": 168309831 },493 { "date": "05/22/12", "open": 32.61, "high": 33.59, "low": 30.94, "close": 31, "volume": 102053826 },494 { "date": "05/23/12", "open": 31.37, "high": 32.5, "low": 31.36, "close": 32, "volume": 73721135 },495 { "date": "05/24/12", "open": 32.95, "high": 33.21, "low": 31.77, "close": 33.03, "volume": 50275879 },496 { "date": "05/25/12", "open": 32.9, "high": 32.95, "low": 31.11, "close": 31.91, "volume": 37189630 },497 { "date": "05/29/12", "open": 31.48, "high": 31.69, "low": 28.65, "close": 28.84, "volume": 78060799 },498 { "date": "05/30/12", "open": 28.7, "high": 29.55, "low": 27.86, "close": 28.19, "volume": 57267867 },499 { "date": "05/31/12", "open": 28.54, "high": 29.67, "low": 26.83, "close": 29.6, "volume": 111639200 },500 { "date": "06/01/12", "open": 28.89, "high": 29.15, "low": 27.39, "close": 27.72, "volume": 41855500 },501 { "date": "06/04/12", "open": 27.2, "high": 27.65, "low": 26.44, "close": 26.9, "volume": 35230290 },502 { "date": "06/05/12", "open": 26.7, "high": 27.76, "low": 25.75, "close": 25.87, "volume": 42473262 },503 { "date": "06/06/12", "open": 26.07, "high": 27.17, "low": 25.52, "close": 26.81, "volume": 61487019 },504 { "date": "06/07/12", "open": 27, "high": 27.35, "low": 26.15, "close": 26.31, "volume": 26167757 },505 { "date": "06/08/12", "open": 26.55, "high": 27.76, "low": 26.44, "close": 27.1, "volume": 38033420 },506 { "date": "06/11/12", "open": 27.18, "high": 28.07, "low": 26.84, "close": 27, "volume": 28225887 },507 { "date": "06/12/12", "open": 27.48, "high": 27.77, "low": 26.96, "close": 27.4, "volume": 15822414 },508 { "date": "06/13/12", "open": 27.66, "high": 28.1, "low": 27.1, "close": 27.27, "volume": 17118672 },509 { "date": "06/14/12", "open": 27.65, "high": 28.32, "low": 27.38, "close": 28.29, "volume": 16854124 },510 { "date": "06/15/12", "open": 28.5, "high": 30.1, "low": 28.35, "close": 30.01, "volume": 43563739 },511 { "date": "06/18/12", "open": 29.96, "high": 32.08, "low": 29.41, "close": 31.41, "volume": 42978209 },512 { "date": "06/19/12", "open": 31.54, "high": 32.18, "low": 30.7, "close": 31.91, "volume": 30848913 },513 { "date": "06/20/12", "open": 31.92, "high": 31.93, "low": 31.15, "close": 31.6, "volume": 15558921 },514 { "date": "06/21/12", "open": 31.67, "high": 32.5, "low": 31.51, "close": 31.84, "volume": 21875228 },515 { "date": "06/22/12", "open": 32.41, "high": 33.45, "low": 32.06, "close": 33.05, "volume": 74833976 },516 { "date": "06/25/12", "open": 32.86, "high": 33.02, "low": 31.55, "close": 32.06, "volume": 24352818 },517 { "date": "06/26/12", "open": 32.69, "high": 33.44, "low": 32.5, "close": 33.1, "volume": 24858611 },518 { "date": "06/27/12", "open": 32.46, "high": 32.9, "low": 31.9, "close": 32.23, "volume": 28599506 },519 { "date": "06/28/12", "open": 31.96, "high": 32.19, "low": 30.9, "close": 31.36, "volume": 17713292 },520 { "date": "06/29/12", "open": 31.92, "high": 31.99, "low": 30.76, "close": 31.1, "volume": 19526823 },521 { "date": "07/02/12", "open": 31.25, "high": 31.73, "low": 30.55, "close": 30.77, "volume": 14131476 },522 { "date": "07/03/12", "open": 30.91, "high": 31.44, "low": 30.8, "close": 31.2, "volume": 8765498 },523 { "date": "07/05/12", "open": 31.32, "high": 31.62, "low": 31.02, "close": 31.47, "volume": 10036688 },524 { "date": "07/06/12", "open": 31.44, "high": 31.9, "low": 31.26, "close": 31.73, "volume": 10949006 },525 { "date": "07/09/12", "open": 32.1, "high": 32.88, "low": 31.99, "close": 32.17, "volume": 17785180 },526 { "date": "07/10/12", "open": 32.43, "high": 32.48, "low": 31.16, "close": 31.47, "volume": 14276996 },527 { "date": "07/11/12", "open": 31.48, "high": 31.56, "low": 30.55, "close": 30.97, "volume": 13027752 },528 { "date": "07/12/12", "open": 30.7, "high": 31.4, "low": 30.6, "close": 30.81, "volume": 11306636 },529 { "date": "07/13/12", "open": 31.04, "high": 31.07, "low": 30.56, "close": 30.72, "volume": 8117346 },530 { "date": "07/16/12", "open": 30.5, "high": 30.5, "low": 28.21, "close": 28.24, "volume": 24672074 },531 { "date": "07/17/12", "open": 28.48, "high": 28.59, "low": 27.15, "close": 28.09, "volume": 30438551 },532 { "date": "07/18/12", "open": 28.31, "high": 29.29, "low": 28.15, "close": 29.11, "volume": 16841779 },533 { "date": "07/19/12", "open": 29.41, "high": 29.5, "low": 28.63, "close": 29, "volume": 13685031 },534 { "date": "07/20/12", "open": 29, "high": 29.47, "low": 28.72, "close": 28.76, "volume": 11869046 },535 { "date": "07/23/12", "open": 28.12, "high": 29, "low": 28.01, "close": 28.75, "volume": 12393864 },536 { "date": "07/24/12", "open": 28.82, "high": 29.45, "low": 28.1, "close": 28.45, "volume": 11539799 },537 { "date": "07/25/12", "open": 28.39, "high": 29.49, "low": 28.08, "close": 29.34, "volume": 17230154 },538 { "date": "07/26/12", "open": 27.75, "high": 28.23, "low": 26.73, "close": 26.84, "volume": 64597378 },539 { "date": "07/27/12", "open": 23.19, "high": 24.54, "low": 22.28, "close": 23.7, "volume": 123098340 },540 { "date": "07/30/12", "open": 24, "high": 24.04, "low": 23.03, "close": 23.15, "volume": 29285895 },541 { "date": "07/31/12", "open": 23.37, "high": 23.37, "low": 21.61, "close": 21.71, "volume": 56179322 },542 { "date": "08/01/12", "open": 21.5, "high": 21.58, "low": 20.84, "close": 20.88, "volume": 44604365 },543 { "date": "08/02/12", "open": 20.77, "high": 20.84, "low": 19.82, "close": 20.04, "volume": 56374436 },544 { "date": "08/03/12", "open": 20.36, "high": 22.16, "low": 19.9, "close": 21.09, "volume": 80646975 },545 { "date": "08/06/12", "open": 21.39, "high": 22.15, "low": 21.3, "close": 21.92, "volume": 27778038 },546 { "date": "08/07/12", "open": 22.2, "high": 22.45, "low": 20.5, "close": 20.72, "volume": 36782827 },547 { "date": "08/08/12", "open": 20.71, "high": 21.15, "low": 20.22, "close": 20.72, "volume": 29537376 },548 { "date": "08/09/12", "open": 20.75, "high": 21.17, "low": 20.61, "close": 21.01, "volume": 15618515 },549 { "date": "08/10/12", "open": 21.41, "high": 21.82, "low": 21.13, "close": 21.81, "volume": 25794673 },550 { "date": "08/13/12", "open": 22.15, "high": 22.45, "low": 21.4, "close": 21.6, "volume": 24972973 },551 { "date": "08/14/12", "open": 21.41, "high": 21.6, "low": 20.25, "close": 20.38, "volume": 39308634 },552 { "date": "08/15/12", "open": 20.64, "high": 21.41, "low": 20.4, "close": 21.2, "volume": 47860767 },553 { "date": "08/16/12", "open": 20.44, "high": 20.48, "low": 19.69, "close": 19.87, "volume": 157554938 },554 { "date": "08/17/12", "open": 20, "high": 20.08, "low": 19, "close": 19.05, "volume": 129293342 },555 { "date": "08/20/12", "open": 19.05, "high": 20.13, "low": 18.75, "close": 20.01, "volume": 101186524 },556 { "date": "08/21/12", "open": 19.58, "high": 19.98, "low": 19.09, "close": 19.16, "volume": 70640462 },557 { "date": "08/22/12", "open": 19.36, "high": 19.53, "low": 18.96, "close": 19.44, "volume": 49892130 },558 { "date": "08/23/12", "open": 19.5, "high": 19.73, "low": 19.36, "close": 19.44, "volume": 32813310 },559 { "date": "08/24/12", "open": 19.52, "high": 19.68, "low": 19.25, "close": 19.41, "volume": 29622155 },560 { "date": "08/27/12", "open": 19.49, "high": 19.53, "low": 19.1, "close": 19.15, "volume": 20703907 },561 { "date": "08/28/12", "open": 19.1, "high": 19.38, "low": 18.95, "close": 19.34, "volume": 25425786 },562 { "date": "08/29/12", "open": 19.32, "high": 19.38, "low": 19.07, "close": 19.1, "volume": 16124625 },563 { "date": "08/30/12", "open": 19.27, "high": 19.45, "low": 19.06, "close": 19.09, "volume": 30647472 },564 { "date": "08/31/12", "open": 18.68, "high": 18.7, "low": 18.03, "close": 18.06, "volume": 58764170 },565 { "date": "09/04/12", "open": 18.08, "high": 18.27, "low": 17.55, "close": 17.73, "volume": 46622354 },566 { "date": "09/05/12", "open": 18.27, "high": 18.75, "low": 18.18, "close": 18.58, "volume": 60781719 },567 { "date": "09/06/12", "open": 18.74, "high": 19.26, "low": 18.72, "close": 18.96, "volume": 46066347 },568 { "date": "09/07/12", "open": 19.1, "high": 19.42, "low": 18.78, "close": 18.98, "volume": 36371696 },569 { "date": "09/10/12", "open": 19.06, "high": 19.2, "low": 18.55, "close": 18.81, "volume": 24797642 },570 { "date": "09/11/12", "open": 18.92, "high": 19.58, "low": 18.85, "close": 19.43, "volume": 50508126 },571 { "date": "09/12/12", "open": 20.76, "high": 21.16, "low": 20.28, "close": 20.93, "volume": 121583996 },572 { "date": "09/13/12", "open": 20.96, "high": 21.48, "low": 20.61, "close": 20.71, "volume": 65041524 },573 { "date": "09/14/12", "open": 21.13, "high": 22.08, "low": 20.9, "close": 22, "volume": 72819643 },574 { "date": "09/17/12", "open": 22.67, "high": 22.75, "low": 21.5, "close": 21.52, "volume": 50666447 },575 { "date": "09/18/12", "open": 21.6, "high": 21.98, "low": 21.37, "close": 21.87, "volume": 36760449 },576 { "date": "09/19/12", "open": 21.99, "high": 23.37, "low": 21.77, "close": 23.29, "volume": 78782783 },577 { "date": "09/20/12", "open": 23.02, "high": 23.24, "low": 22.54, "close": 22.59, "volume": 57248663 },578 { "date": "09/21/12", "open": 22.97, "high": 23.24, "low": 22.6, "close": 22.86, "volume": 51218097 },579 { "date": "09/24/12", "open": 21.77, "high": 21.98, "low": 20.36, "close": 20.79, "volume": 79105121 },580 { "date": "09/25/12", "open": 21.2, "high": 21.21, "low": 20.22, "close": 20.28, "volume": 46291655 },581 { "date": "09/26/12", "open": 20.14, "high": 20.78, "low": 19.8, "close": 20.62, "volume": 38271878 },582 { "date": "09/27/12", "open": 20.99, "high": 21, "low": 20.16, "close": 20.32, "volume": 30215821 },583 { "date": "09/28/12", "open": 20.57, "high": 21.95, "low": 20.5, "close": 21.66, "volume": 65485921 },584 { "date": "10/01/12", "open": 22.08, "high": 22.59, "low": 21.73, "close": 21.99, "volume": 51262680 },585 { "date": "10/02/12", "open": 22.08, "high": 22.49, "low": 21.82, "close": 22.27, "volume": 29341393 },586 { "date": "10/03/12", "open": 22.3, "high": 22.49, "low": 21.8, "close": 21.83, "volume": 32000079 },587 { "date": "10/04/12", "open": 22.32, "high": 22.4, "low": 21.41, "close": 21.95, "volume": 46894595 },588 { "date": "10/05/12", "open": 21.49, "high": 21.63, "low": 20.88, "close": 20.91, "volume": 40529223 },589 { "date": "10/08/12", "open": 20.62, "high": 20.75, "low": 20.16, "close": 20.4, "volume": 32236628 },590 { "date": "10/09/12", "open": 20.39, "high": 20.55, "low": 19.97, "close": 20.23, "volume": 27161736 },591 { "date": "10/10/12", "open": 19.93, "high": 19.94, "low": 19.45, "close": 19.64, "volume": 39321758 },592 { "date": "10/11/12", "open": 19.88, "high": 19.96, "low": 19.61, "close": 19.75, "volume": 21817227 },593 { "date": "10/12/12", "open": 19.75, "high": 19.8, "low": 19.48, "close": 19.52, "volume": 18809397 },594 { "date": "10/15/12", "open": 19.68, "high": 19.88, "low": 19.49, "close": 19.52, "volume": 20189668 },595 { "date": "10/16/12", "open": 19.68, "high": 19.69, "low": 19.3, "close": 19.48, "volume": 21834687 },596 { "date": "10/17/12", "open": 19.5, "high": 20.48, "low": 19.37, "close": 19.88, "volume": 44074433 },597 { "date": "10/18/12", "open": 19.7, "high": 19.79, "low": 18.89, "close": 18.98, "volume": 52157366 },598 { "date": "10/19/12", "open": 19, "high": 19.06, "low": 18.8, "close": 19, "volume": 34834947 },599 { "date": "10/22/12", "open": 19.2, "high": 19.43, "low": 19.05, "close": 19.32, "volume": 32447005 },600 { "date": "10/23/12", "open": 19.25, "high": 19.8, "low": 19.1, "close": 19.5, "volume": 78381102 },601 { "date": "10/24/12", "open": 24.13, "high": 24.25, "low": 22.85, "close": 23.23, "volume": 228949142 },602 { "date": "10/25/12", "open": 23.29, "high": 23.31, "low": 22.47, "close": 22.56, "volume": 76141922 },603 { "date": "10/26/12", "open": 22.4, "high": 22.88, "low": 21.88, "close": 21.94, "volume": 73259521 },604 { "date": "10/31/12", "open": 20.82, "high": 21.5, "low": 20.73, "close": 21.11, "volume": 99378184 },605 { "date": "11/01/12", "open": 21.08, "high": 21.44, "low": 21.01, "close": 21.21, "volume": 37713887 },606 { "date": "11/02/12", "open": 21.26, "high": 21.69, "low": 21.07, "close": 21.18, "volume": 38344332 },607 { "date": "11/05/12", "open": 21.1, "high": 21.48, "low": 20.92, "close": 21.25, "volume": 31806692 },608 { "date": "11/06/12", "open": 21.24, "high": 21.37, "low": 20.99, "close": 21.17, "volume": 29062642 },609 { "date": "11/07/12", "open": 20.85, "high": 20.95, "low": 20.37, "close": 20.47, "volume": 33396731 },610 { "date": "11/08/12", "open": 20.52, "high": 20.73, "low": 19.98, "close": 19.99, "volume": 34254535 },611 { "date": "11/09/12", "open": 19.96, "high": 20, "low": 19.13, "close": 19.21, "volume": 42295434 },612 { "date": "11/12/12", "open": 19.15, "high": 20.17, "low": 18.87, "close": 20.07, "volume": 67349109 },613 { "date": "11/13/12", "open": 19.6, "high": 20.11, "low": 19.56, "close": 19.86, "volume": 71775069 },614 { "date": "11/14/12", "open": 20.1, "high": 22.5, "low": 19.93, "close": 22.36, "volume": 229750911 },615 { "date": "11/15/12", "open": 22.34, "high": 22.5, "low": 21.65, "close": 22.17, "volume": 78857405 },616 { "date": "11/16/12", "open": 22.25, "high": 23.93, "low": 22.18, "close": 23.56, "volume": 107182168 },617 { "date": "11/19/12", "open": 23.96, "high": 24.12, "low": 22.82, "close": 22.92, "volume": 85021259 },618 { "date": "11/20/12", "open": 22.73, "high": 23.9, "low": 22.7, "close": 23.1, "volume": 46655291 },619 { "date": "11/21/12", "open": 23.22, "high": 24.53, "low": 23.05, "close": 24.32, "volume": 89862342 },620 { "date": "11/23/12", "open": 24.58, "high": 24.68, "low": 23.88, "close": 24, "volume": 29520311 },621 { "date": "11/26/12", "open": 24.94, "high": 26.09, "low": 24.81, "close": 25.94, "volume": 123862051 },622 { "date": "11/27/12", "open": 26.04, "high": 26.5, "low": 25.46, "close": 26.15, "volume": 85760074 },623 { "date": "11/28/12", "open": 25.94, "high": 26.49, "low": 25.75, "close": 26.36, "volume": 49205508 },624 { "date": "11/29/12", "open": 26.5, "high": 27.52, "low": 26.16, "close": 27.32, "volume": 88759067 },625 { "date": "11/30/12", "open": 27.26, "high": 28, "low": 26.76, "close": 28, "volume": 127049545 },626 { "date": "12/03/12", "open": 28, "high": 28.88, "low": 26.98, "close": 27.04, "volume": 123525093 },627 { "date": "12/04/12", "open": 27.06, "high": 27.76, "low": 26.68, "close": 27.46, "volume": 72912724 },628 { "date": "12/05/12", "open": 27.75, "high": 27.9, "low": 27.26, "close": 27.71, "volume": 58974841 },629 { "date": "12/06/12", "open": 27.68, "high": 27.75, "low": 26.82, "close": 26.97, "volume": 46001493 },630 { "date": "12/07/12", "open": 27.07, "high": 27.78, "low": 26.84, "close": 27.48, "volume": 51751806 },631 { "date": "12/10/12", "open": 27.17, "high": 28.17, "low": 27.1, "close": 27.84, "volume": 50608466 },632 { "date": "12/11/12", "open": 28.07, "high": 28.24, "low": 27.66, "close": 27.98, "volume": 77099033 },633 { "date": "12/12/12", "open": 28, "high": 28.14, "low": 27.37, "close": 27.58, "volume": 46704201 },634 { "date": "12/13/12", "open": 27.59, "high": 28.75, "low": 27.43, "close": 28.24, "volume": 81051549 },635 { "date": "12/14/12", "open": 28.18, "high": 28.33, "low": 26.76, "close": 26.81, "volume": 91631545 },636 { "date": "12/17/12", "open": 26.77, "high": 27, "low": 26.32, "close": 26.75, "volume": 57742403 },637 { "date": "12/18/12", "open": 26.96, "high": 27.91, "low": 26.9, "close": 27.71, "volume": 60512872 },638 { "date": "12/19/12", "open": 27.83, "high": 28.22, "low": 26.95, "close": 27.41, "volume": 61390122 },639 { "date": "12/20/12", "open": 27.49, "high": 27.6, "low": 27.13, "close": 27.36, "volume": 35574784 },640 { "date": "12/21/12", "open": 26.66, "high": 27.01, "low": 26.12, "close": 26.26, "volume": 54555183 },641 { "date": "12/24/12", "open": 26.5, "high": 26.96, "low": 26.2, "close": 26.93, "volume": 28230035 },642 { "date": "12/26/12", "open": 27.03, "high": 27.18, "low": 26.38, "close": 26.51, "volume": 33175320 },643 { "date": "12/27/12", "open": 26.55, "high": 26.8, "low": 25.52, "close": 26.05, "volume": 43481682 },644 { "date": "12/28/12", "open": 25.48, "high": 26.11, "low": 25.15, "close": 25.91, "volume": 56574797 },645 { "date": "12/31/12", "open": 26.2, "high": 26.99, "low": 26.11, "close": 26.62, "volume": 60374424 },646 { "date": "01/02/13", "open": 27.44, "high": 28.18, "low": 27.42, "close": 28, "volume": 69844980 },647 { "date": "01/03/13", "open": 27.88, "high": 28.47, "low": 27.59, "close": 27.77, "volume": 63140530 },648 { "date": "01/04/13", "open": 28.01, "high": 28.93, "low": 27.83, "close": 28.76, "volume": 72715349 },649 { "date": "01/07/13", "open": 28.69, "high": 29.79, "low": 28.65, "close": 29.42, "volume": 83781725 },650 { "date": "01/08/13", "open": 29.51, "high": 29.6, "low": 28.86, "close": 29.06, "volume": 45870933 },651 { "date": "01/09/13", "open": 29.67, "high": 30.6, "low": 29.49, "close": 30.59, "volume": 104787653 },652 { "date": "01/10/13", "open": 30.6, "high": 31.45, "low": 30.28, "close": 31.3, "volume": 95316372 },653 { "date": "01/11/13", "open": 31.28, "high": 31.96, "low": 31.1, "close": 31.72, "volume": 89597985 },654 { "date": "01/14/13", "open": 32.08, "high": 32.21, "low": 30.62, "close": 30.95, "volume": 98886858 },655 { "date": "01/15/13", "open": 30.64, "high": 31.71, "low": 29.88, "close": 30.1, "volume": 173242356 },656 { "date": "01/16/13", "open": 30.21, "high": 30.35, "low": 29.53, "close": 29.85, "volume": 75332648 },657 { "date": "01/17/13", "open": 30.08, "high": 30.42, "low": 30.03, "close": 30.14, "volume": 40256606 },658 { "date": "01/18/13", "open": 30.31, "high": 30.44, "low": 29.27, "close": 29.66, "volume": 49631496 },659 { "date": "01/22/13", "open": 29.75, "high": 30.89, "low": 29.74, "close": 30.73, "volume": 55243212 },660 { "date": "01/23/13", "open": 31.1, "high": 31.5, "low": 30.8, "close": 30.82, "volume": 48899741 },661 { "date": "01/24/13", "open": 31.27, "high": 31.49, "low": 30.81, "close": 31.08, "volume": 43845049 },662 { "date": "01/25/13", "open": 31.41, "high": 31.93, "low": 31.13, "close": 31.54, "volume": 54363551 },663 { "date": "01/28/13", "open": 31.88, "high": 32.51, "low": 31.81, "close": 32.47, "volume": 59681410 },664 { "date": "01/29/13", "open": 32, "high": 32.07, "low": 30.71, "close": 30.79, "volume": 72976496 },665 { "date": "01/30/13", "open": 30.98, "high": 31.49, "low": 30.88, "close": 31.24, "volume": 87682080 },666 { "date": "01/31/13", "open": 29.15, "high": 31.47, "low": 28.74, "close": 30.98, "volume": 190743612 },667 { "date": "02/01/13", "open": 31.01, "high": 31.02, "low": 29.63, "close": 29.73, "volume": 85856666 },668 { "date": "02/04/13", "open": 29.06, "high": 29.2, "low": 28.01, "close": 28.11, "volume": 92362184 },669 { "date": "02/05/13", "open": 28.26, "high": 28.96, "low": 28.04, "close": 28.64, "volume": 47948191 },670 { "date": "02/06/13", "open": 28.74, "high": 29.29, "low": 28.66, "close": 29.05, "volume": 38375742 },671 { "date": "02/07/13", "open": 29.11, "high": 29.15, "low": 28.27, "close": 28.65, "volume": 34540014 },672 { "date": "02/08/13", "open": 28.89, "high": 29.17, "low": 28.51, "close": 28.54, "volume": 37708729 },673 { "date": "02/11/13", "open": 28.61, "high": 28.68, "low": 28.04, "close": 28.26, "volume": 37361742 },674 { "date": "02/12/13", "open": 27.67, "high": 28.16, "low": 27.1, "close": 27.37, "volume": 93495635 },675 { "date": "02/13/13", "open": 27.36, "high": 28.32, "low": 27.31, "close": 27.91, "volume": 50163959 },676 { "date": "02/14/13", "open": 28.02, "high": 28.63, "low": 28.01, "close": 28.5, "volume": 35618411 },677 { "date": "02/15/13", "open": 28.52, "high": 28.75, "low": 28.09, "close": 28.32, "volume": 33109105 },678 { "date": "02/19/13", "open": 28.23, "high": 29.08, "low": 28.12, "close": 28.93, "volume": 49411547 },679 { "date": "02/20/13", "open": 28.92, "high": 29.05, "low": 28.33, "close": 28.46, "volume": 42098118 },680 { "date": "02/21/13", "open": 28.28, "high": 28.55, "low": 27.15, "close": 27.28, "volume": 49647671 },681 { "date": "02/22/13", "open": 27.62, "high": 27.63, "low": 26.82, "close": 27.13, "volume": 36350149 },682 { "date": "02/25/13", "open": 27.16, "high": 27.64, "low": 27.15, "close": 27.27, "volume": 34651983 },683 { "date": "02/26/13", "open": 27.36, "high": 27.46, "low": 26.7, "close": 27.39, "volume": 31611642 },684 { "date": "02/27/13", "open": 27.34, "high": 27.34, "low": 26.63, "close": 26.87, "volume": 44319628 },685 { "date": "02/28/13", "open": 26.84, "high": 27.3, "low": 26.34, "close": 27.25, "volume": 83027721 },686 { "date": "03/01/13", "open": 27.05, "high": 28.12, "low": 26.81, "close": 27.78, "volume": 54064731 },687 { "date": "03/04/13", "open": 27.76, "high": 28.06, "low": 27.44, "close": 27.72, "volume": 32400645 },688 { "date": "03/05/13", "open": 27.88, "high": 28.18, "low": 27.21, "close": 27.52, "volume": 40622189 },689 { "date": "03/06/13", "open": 28.1, "high": 28.13, "low": 27.35, "close": 27.45, "volume": 33532526 },690 { "date": "03/07/13", "open": 27.57, "high": 28.68, "low": 27.47, "close": 28.58, "volume": 74540116 },691 { "date": "03/08/13", "open": 28.42, "high": 28.47, "low": 27.73, "close": 27.96, "volume": 44198838 },692 { "date": "03/11/13", "open": 28.01, "high": 28.64, "low": 27.83, "close": 28.14, "volume": 35642057 },693 { "date": "03/12/13", "open": 28.1, "high": 28.32, "low": 27.6, "close": 27.83, "volume": 27569590 },694 { "date": "03/13/13", "open": 27.62, "high": 27.65, "low": 26.92, "close": 27.08, "volume": 39619443 },695 { "date": "03/14/13", "open": 27.1, "high": 27.43, "low": 26.83, "close": 27.04, "volume": 27646381 },696 { "date": "03/15/13", "open": 27.03, "high": 27.06, "low": 26.56, "close": 26.64, "volume": 31597364 },697 { "date": "03/18/13", "open": 26.37, "high": 26.79, "low": 25.78, "close": 26.49, "volume": 26653641 },698 { "date": "03/19/13", "open": 26.53, "high": 26.9, "low": 26.21, "close": 26.55, "volume": 25254152 },699 { "date": "03/20/13", "open": 26.68, "high": 26.69, "low": 25.78, "close": 25.86, "volume": 44006434 },700 { "date": "03/21/13", "open": 25.66, "high": 26.11, "low": 25.56, "close": 25.74, "volume": 24336012 },701 { "date": "03/22/13", "open": 25.8, "high": 26.01, "low": 25.63, "close": 25.73, "volume": 18456268 },702 { "date": "03/25/13", "open": 25.75, "high": 25.8, "low": 25.08, "close": 25.13, "volume": 39198947 },703 { "date": "03/26/13", "open": 25.08, "high": 25.48, "low": 25.03, "close": 25.2, "volume": 26957135 },704 { "date": "03/27/13", "open": 25, "high": 26.28, "low": 24.72, "close": 26.09, "volume": 52297328 },705 { "date": "03/28/13", "open": 26.09, "high": 26.17, "low": 25.52, "close": 25.58, "volume": 28585612 },706 { "date": "04/01/13", "open": 25.63, "high": 25.89, "low": 25.28, "close": 25.53, "volume": 22249212 },707 { "date": "04/02/13", "open": 25.77, "high": 26.12, "low": 25.3, "close": 25.42, "volume": 35153292 },708 { "date": "04/03/13", "open": 25.83, "high": 26.39, "low": 25.7, "close": 26.25, "volume": 48195118 },709 { "date": "04/04/13", "open": 26.62, "high": 27.23, "low": 26.11, "close": 27.07, "volume": 82016745 },710 { "date": "04/05/13", "open": 26.86, "high": 27.8, "low": 26.61, "close": 27.39, "volume": 64566510 },711 { "date": "04/08/13", "open": 27.19, "high": 27.2, "low": 26.63, "close": 26.85, "volume": 27255982 },712 { "date": "04/09/13", "open": 26.58, "high": 26.89, "low": 26.42, "close": 26.59, "volume": 21311013 },713 { "date": "04/10/13", "open": 27.01, "high": 27.84, "low": 26.9, "close": 27.57, "volume": 45949361 },714 { "date": "04/11/13", "open": 27.48, "high": 28.1, "low": 27.25, "close": 28.02, "volume": 33368462 },715 { "date": "04/12/13", "open": 28, "high": 28, "low": 27.24, "close": 27.4, "volume": 28697400 },716 { "date": "04/15/13", "open": 27.16, "high": 27.48, "low": 26.36, "close": 26.52, "volume": 30275356 },717 { "date": "04/16/13", "open": 26.81, "high": 27.11, "low": 26.4, "close": 26.92, "volume": 27396392 },718 { "date": "04/17/13", "open": 26.65, "high": 27.2, "low": 26.39, "close": 26.62, "volume": 26440537 },719 { "date": "04/18/13", "open": 26.82, "high": 26.82, "low": 25.15, "close": 25.69, "volume": 39058905 },720 { "date": "04/19/13", "open": 25.62, "high": 25.96, "low": 25.33, "close": 25.73, "volume": 20380862 },721 { "date": "04/22/13", "open": 25.81, "high": 26.36, "low": 25.7, "close": 25.97, "volume": 25687549 },722 { "date": "04/23/13", "open": 26.22, "high": 26.33, "low": 25.77, "close": 25.98, "volume": 25191467 },723 { "date": "04/24/13", "open": 25.93, "high": 26.4, "low": 25.8, "close": 26.11, "volume": 19729809 },724 { "date": "04/25/13", "open": 26.07, "high": 26.4, "low": 26, "close": 26.14, "volume": 17149965 },725 { "date": "04/26/13", "open": 26.6, "high": 27.62, "low": 26.6, "close": 26.85, "volume": 33017958 },726 { "date": "04/29/13", "open": 27.16, "high": 27.41, "low": 26.86, "close": 26.98, "volume": 29201070 },727 { "date": "04/30/13", "open": 27.13, "high": 27.85, "low": 27, "close": 27.77, "volume": 36245633 },728 { "date": "05/01/13", "open": 27.85, "high": 27.92, "low": 27.31, "close": 27.43, "volume": 64567590 },729 { "date": "05/02/13", "open": 28.01, "high": 29.02, "low": 27.98, "close": 28.97, "volume": 104256921 },730 { "date": "05/03/13", "open": 29.04, "high": 29.07, "low": 28.15, "close": 28.31, "volume": 58506376 },731 { "date": "05/06/13", "open": 28.33, "high": 28.46, "low": 27.48, "close": 27.57, "volume": 43939307 },732 { "date": "05/07/13", "open": 27.55, "high": 27.85, "low": 26.85, "close": 26.89, "volume": 41259083 },733 { "date": "05/08/13", "open": 26.88, "high": 27.3, "low": 26.65, "close": 27.12, "volume": 34654851 },734 { "date": "05/09/13", "open": 27.08, "high": 27.55, "low": 26.85, "close": 27.04, "volume": 33457150 },735 { "date": "05/10/13", "open": 27.14, "high": 27.3, "low": 26.57, "close": 26.68, "volume": 30847022 },736 { "date": "05/13/13", "open": 26.6, "high": 27.32, "low": 26.53, "close": 26.82, "volume": 29068764 },737 { "date": "05/14/13", "open": 26.89, "high": 27.28, "low": 26.82, "close": 27.07, "volume": 24930207 },738 { "date": "05/15/13", "open": 26.92, "high": 26.99, "low": 26.4, "close": 26.6, "volume": 30299761 },739 { "date": "05/16/13", "open": 26.48, "high": 26.55, "low": 25.9, "close": 26.13, "volume": 35506976 },740 { "date": "05/17/13", "open": 26.4, "high": 26.6, "low": 26.2, "close": 26.25, "volume": 29462605 },741 { "date": "05/20/13", "open": 26.18, "high": 26.19, "low": 25.69, "close": 25.76, "volume": 42402874 },742 { "date": "05/21/13", "open": 25.87, "high": 26.08, "low": 25.59, "close": 25.66, "volume": 26261210 },743 { "date": "05/22/13", "open": 25.65, "high": 25.85, "low": 24.92, "close": 25.16, "volume": 45314475 },744 { "date": "05/23/13", "open": 24.8, "high": 25.53, "low": 24.77, "close": 25.06, "volume": 37697202 },745 { "date": "05/24/13", "open": 24.97, "high": 24.97, "low": 24.08, "close": 24.31, "volume": 58727882 },746 { "date": "05/28/13", "open": 24.54, "high": 24.54, "low": 23.92, "close": 24.1, "volume": 50079642 },747 { "date": "05/29/13", "open": 23.79, "high": 23.81, "low": 23.26, "close": 23.32, "volume": 64237702 },748 { "date": "05/30/13", "open": 24.13, "high": 24.78, "low": 23.93, "close": 24.55, "volume": 60733122 },749 { "date": "05/31/13", "open": 24.63, "high": 24.95, "low": 24.27, "close": 24.35, "volume": 35924917 },750 { "date": "06/03/13", "open": 24.26, "high": 24.32, "low": 23.71, "close": 23.85, "volume": 35733795 },751 { "date": "06/04/13", "open": 23.89, "high": 23.93, "low": 23.32, "close": 23.52, "volume": 34808997 },752 { "date": "06/05/13", "open": 23.35, "high": 23.7, "low": 22.79, "close": 22.9, "volume": 53819645 },753 { "date": "06/06/13", "open": 22.99, "high": 23.09, "low": 22.67, "close": 22.97, "volume": 31260660 },754 { "date": "06/07/13", "open": 23.03, "high": 23.4, "low": 22.86, "close": 23.29, "volume": 38699124 },755 { "date": "06/10/13", "open": 24.06, "high": 24.6, "low": 23.99, "close": 24.33, "volume": 58392986 },756 { "date": "06/11/13", "open": 24.03, "high": 24.35, "low": 24, "close": 24.03, "volume": 29676383 },757 { "date": "06/12/13", "open": 24.16, "high": 24.26, "low": 23.58, "close": 23.77, "volume": 26445790 },758 { "date": "06/13/13", "open": 23.72, "high": 23.83, "low": 23.26, "close": 23.73, "volume": 31189247 },759 { "date": "06/14/13", "open": 23.56, "high": 23.89, "low": 23.26, "close": 23.63, "volume": 30561387 },760 { "date": "06/17/13", "open": 23.91, "high": 24.25, "low": 23.75, "close": 24.02, "volume": 33664419 },761 { "date": "06/18/13", "open": 24.09, "high": 24.69, "low": 24.08, "close": 24.21, "volume": 36709004 },762 { "date": "06/19/13", "open": 24.2, "high": 25.19, "low": 24.1, "close": 24.31, "volume": 31790525 },763 { "date": "06/20/13", "open": 24.28, "high": 24.74, "low": 23.65, "close": 23.9, "volume": 42765586 },764 { "date": "06/21/13", "open": 24.59, "high": 24.7, "low": 24.05, "close": 24.53, "volume": 45826173 },765 { "date": "06/24/13", "open": 23.95, "high": 24.11, "low": 23.38, "close": 23.94, "volume": 40625948 },766 { "date": "06/25/13", "open": 24.14, "high": 24.43, "low": 24.04, "close": 24.25, "volume": 24719988 },767 { "date": "06/26/13", "open": 24.51, "high": 24.65, "low": 23.99, "close": 24.16, "volume": 29890205 },768 { "date": "06/27/13", "open": 24.24, "high": 24.84, "low": 24.21, "close": 24.66, "volume": 34694013 },769 { "date": "06/28/13", "open": 24.68, "high": 24.98, "low": 24.42, "close": 24.88, "volume": 96778879 },770 { "date": "07/01/13", "open": 24.97, "high": 25.06, "low": 24.62, "close": 24.81, "volume": 20582195 },771 { "date": "07/02/13", "open": 24.7, "high": 24.77, "low": 24.3, "close": 24.41, "volume": 18394008 },772 { "date": "07/03/13", "open": 24.22, "high": 24.71, "low": 24.15, "close": 24.52, "volume": 10404332 },773 { "date": "07/05/13", "open": 24.65, "high": 24.66, "low": 24.2, "close": 24.37, "volume": 20229451 },774 { "date": "07/08/13", "open": 24.47, "high": 25.04, "low": 24.42, "close": 24.71, "volume": 27073983 },775 { "date": "07/09/13", "open": 25.07, "high": 25.49, "low": 25.03, "close": 25.48, "volume": 30387889 },776 { "date": "07/10/13", "open": 25.58, "high": 25.83, "low": 25.47, "close": 25.8, "volume": 26721794 },777 { "date": "07/11/13", "open": 25.96, "high": 26, "low": 25.45, "close": 25.81, "volume": 26777354 },778 { "date": "07/12/13", "open": 25.74, "high": 25.93, "low": 25.55, "close": 25.91, "volume": 16537840 },779 { "date": "07/15/13", "open": 25.93, "high": 26.43, "low": 25.65, "close": 26.28, "volume": 24233957 },780 { "date": "07/16/13", "open": 26.39, "high": 26.75, "low": 26.01, "close": 26.32, "volume": 30817554 },781 { "date": "07/17/13", "open": 26.37, "high": 26.78, "low": 26.3, "close": 26.65, "volume": 21518463 },782 { "date": "07/18/13", "open": 26.75, "high": 26.77, "low": 26.12, "close": 26.18, "volume": 24806825 },783 { "date": "07/19/13", "open": 25.82, "high": 26.11, "low": 25.6, "close": 25.88, "volume": 46544938 },784 { "date": "07/22/13", "open": 25.99, "high": 26.13, "low": 25.72, "close": 26.04, "volume": 27526213 },785 { "date": "07/23/13", "open": 26.1, "high": 26.3, "low": 25.97, "close": 26.13, "volume": 28221534 },786 { "date": "07/24/13", "open": 26.32, "high": 26.53, "low": 26.05, "close": 26.51, "volume": 82635587 },787 { "date": "07/25/13", "open": 33.54, "high": 34.88, "low": 32.75, "close": 34.36, "volume": 365935212 },788 { "date": "07/26/13", "open": 33.77, "high": 34.73, "low": 33.56, "close": 34.01, "volume": 136028897 },789 { "date": "07/29/13", "open": 34.07, "high": 35.63, "low": 34.01, "close": 35.43, "volume": 124884870 },790 { "date": "07/30/13", "open": 35.65, "high": 37.96, "low": 35.32, "close": 37.63, "volume": 173582710 },791 { "date": "07/31/13", "open": 37.96, "high": 38.31, "low": 36.33, "close": 36.8, "volume": 154828679 },792 { "date": "08/01/13", "open": 37.3, "high": 38.29, "low": 36.92, "close": 37.49, "volume": 106066472 },793 { "date": "08/02/13", "open": 37.66, "high": 38.49, "low": 37.5, "close": 38.05, "volume": 73058424 },794 { "date": "08/05/13", "open": 38.43, "high": 39.32, "low": 38.25, "close": 39.19, "volume": 79994774 },795 { "date": "08/06/13", "open": 39.11, "high": 39.25, "low": 37.94, "close": 38.55, "volume": 63950791 },796 { "date": "08/07/13", "open": 38.61, "high": 38.94, "low": 37.7, "close": 38.87, "volume": 68854764 },797 { "date": "08/08/13", "open": 39.13, "high": 39.19, "low": 38.43, "close": 38.54, "volume": 41300906 },798 { "date": "08/09/13", "open": 38.59, "high": 38.74, "low": 38.01, "close": 38.5, "volume": 43620024 },799 { "date": "08/12/13", "open": 38.2, "high": 38.5, "low": 38.1, "close": 38.22, "volume": 31160951 },800 { "date": "08/13/13", "open": 38.24, "high": 38.32, "low": 36.77, "close": 37.02, "volume": 65379198 },801 { "date": "08/14/13", "open": 36.83, "high": 37.55, "low": 36.62, "close": 36.65, "volume": 48423890 },802 { "date": "08/15/13", "open": 36.36, "high": 37.07, "low": 36.02, "close": 36.56, "volume": 56521095 },803 { "date": "08/16/13", "open": 36.97, "high": 37.49, "low": 36.9, "close": 37.08, "volume": 45840714 },804 { "date": "08/19/13", "open": 37.43, "high": 38.28, "low": 37.14, "close": 37.81, "volume": 57609591 },805 { "date": "08/20/13", "open": 38.35, "high": 38.58, "low": 37.69, "close": 38.41, "volume": 57995140 },806 { "date": "08/21/13", "open": 38.38, "high": 38.85, "low": 38.14, "close": 38.32, "volume": 46116868 },807 { "date": "08/22/13", "open": 38.37, "high": 38.75, "low": 38.34, "close": 38.55, "volume": 21931163 },808 { "date": "08/23/13", "open": 39, "high": 40.63, "low": 38.93, "close": 40.55, "volume": 86442283 },809 { "date": "08/26/13", "open": 40.9, "high": 41.94, "low": 40.62, "close": 41.34, "volume": 94162358 },810 { "date": "08/27/13", "open": 40.68, "high": 41.2, "low": 39.42, "close": 39.64, "volume": 72695050 },811 { "date": "08/28/13", "open": 39.96, "high": 40.85, "low": 39.88, "close": 40.55, "volume": 57918194 },812 { "date": "08/29/13", "open": 40.89, "high": 41.78, "low": 40.8, "close": 41.28, "volume": 58303395 },813 { "date": "08/30/13", "open": 42.02, "high": 42.26, "low": 41.06, "close": 41.29, "volume": 67735053 },814 { "date": "09/03/13", "open": 41.84, "high": 42.16, "low": 41.51, "close": 41.87, "volume": 48774896 },815 { "date": "09/04/13", "open": 42.01, "high": 42.17, "low": 41.44, "close": 41.78, "volume": 42581854 },816 { "date": "09/05/13", "open": 41.79, "high": 42.76, "low": 41.77, "close": 42.66, "volume": 50035380 },817 { "date": "09/06/13", "open": 43.09, "high": 44.61, "low": 42.4, "close": 43.95, "volume": 117535626 },818 { "date": "09/09/13", "open": 44.36, "high": 44.79, "low": 43.7, "close": 44.04, "volume": 75794696 },819 { "date": "09/10/13", "open": 44.24, "high": 44.26, "low": 43.23, "close": 43.6, "volume": 54540282 },820 { "date": "09/11/13", "open": 43.39, "high": 45.09, "low": 43.11, "close": 45.04, "volume": 71676653 },821 { "date": "09/12/13", "open": 45.53, "high": 45.62, "low": 44.65, "close": 44.75, "volume": 68072239 },822 { "date": "09/13/13", "open": 45.04, "high": 45.08, "low": 43.93, "close": 44.31, "volume": 52765299 },823 { "date": "09/16/13", "open": 44.85, "high": 44.94, "low": 42.43, "close": 42.51, "volume": 70807761 },824 { "date": "09/17/13", "open": 42.5, "high": 45.44, "low": 42.43, "close": 45.07, "volume": 91934557 },825 { "date": "09/18/13", "open": 44.84, "high": 45.47, "low": 44.4, "close": 45.23, "volume": 79316945 },826 { "date": "09/19/13", "open": 45.51, "high": 46.05, "low": 45.23, "close": 45.98, "volume": 63972369 },827 { "date": "09/20/13", "open": 46.32, "high": 47.6, "low": 45.74, "close": 47.49, "volume": 115508400 },828 { "date": "09/23/13", "open": 47.28, "high": 47.55, "low": 46.29, "close": 47.19, "volume": 75319202 },829 { "date": "09/24/13", "open": 48.5, "high": 49.66, "low": 48.16, "close": 48.45, "volume": 136716101 },830 { "date": "09/25/13", "open": 49.23, "high": 49.54, "low": 48.46, "close": 49.46, "volume": 87879619 },831 { "date": "09/26/13", "open": 50.01, "high": 50.6, "low": 49.5, "close": 50.39, "volume": 98220046 },832 { "date": "09/27/13", "open": 50.29, "high": 51.28, "low": 49.86, "close": 51.24, "volume": 81410460 },833 { "date": "09/30/13", "open": 50.14, "high": 51.6, "low": 49.8, "close": 50.23, "volume": 100095417 },834 { "date": "10/01/13", "open": 49.97, "high": 51.03, "low": 49.45, "close": 50.42, "volume": 98113699 },835 { "date": "10/02/13", "open": 50.13, "high": 51.1, "low": 49.95, "close": 50.28, "volume": 62834429 },836 { "date": "10/03/13", "open": 50.47, "high": 50.72, "low": 49.06, "close": 49.18, "volume": 82045323 },837 { "date": "10/04/13", "open": 49.77, "high": 51.16, "low": 49.57, "close": 51.04, "volume": 74446947 },838 { "date": "10/07/13", "open": 50.73, "high": 51.29, "low": 50.4, "close": 50.52, "volume": 57203957 },839 { "date": "10/08/13", "open": 50.6, "high": 50.6, "low": 47.08, "close": 47.14, "volume": 136081330 },840 { "date": "10/09/13", "open": 47.38, "high": 47.84, "low": 45.26, "close": 46.77, "volume": 147296862 },841 { "date": "10/10/13", "open": 47.86, "high": 49.68, "low": 47.83, "close": 49.05, "volume": 99773784 },842 { "date": "10/11/13", "open": 49.18, "high": 49.87, "low": 48.79, "close": 49.11, "volume": 58428451 },843 { "date": "10/14/13", "open": 48.31, "high": 49.63, "low": 47.91, "close": 49.51, "volume": 68780552 },844 { "date": "10/15/13", "open": 49.99, "high": 51, "low": 49.18, "close": 49.5, "volume": 81166571 },845 { "date": "10/16/13", "open": 50.04, "high": 51.24, "low": 49.9, "close": 51.14, "volume": 64678247 },846 { "date": "10/17/13", "open": 51.12, "high": 52.22, "low": 50.95, "close": 52.21, "volume": 71521899 },847 { "date": "10/18/13", "open": 54.18, "high": 54.82, "low": 53.6, "close": 54.22, "volume": 88260093 },848 { "date": "10/21/13", "open": 54.68, "high": 54.81, "low": 53.51, "close": 53.85, "volume": 58235283 },849 { "date": "10/22/13", "open": 54.33, "high": 54.76, "low": 52.2, "close": 52.68, "volume": 83203892 },850 { "date": "10/23/13", "open": 51.75, "high": 52.25, "low": 51.13, "close": 51.9, "volume": 57207154 },851 { "date": "10/24/13", "open": 52.38, "high": 52.84, "low": 51.59, "close": 52.44, "volume": 46775185 },852 { "date": "10/25/13", "open": 53.18, "high": 53.24, "low": 51.88, "close": 51.95, "volume": 45085348 },853 { "date": "10/28/13", "open": 51.54, "high": 51.7, "low": 49.61, "close": 50.23, "volume": 73472347 },854 { "date": "10/29/13", "open": 50.73, "high": 50.79, "low": 49.25, "close": 49.4, "volume": 102143469 },855 { "date": "10/30/13", "open": 50, "high": 50.21, "low": 48.75, "close": 49.01, "volume": 127072652 },856 { "date": "10/31/13", "open": 47.16, "high": 52, "low": 46.5, "close": 50.2, "volume": 248809006 },857 { "date": "11/01/13", "open": 50.85, "high": 52.09, "low": 49.72, "close": 49.75, "volume": 95032876 },858 { "date": "11/04/13", "open": 49.36, "high": 49.75, "low": 48.02, "close": 48.22, "volume": 80371218 },859 { "date": "11/05/13", "open": 47.79, "high": 50.18, "low": 47.51, "close": 50.1, "volume": 76835006 },860 { "date": "11/06/13", "open": 50.26, "high": 50.45, "low": 48.71, "close": 49.12, "volume": 67889337 },861 { "date": "11/07/13", "open": 49.24, "high": 49.87, "low": 47.3, "close": 47.56, "volume": 97127618 },862 { "date": "11/08/13", "open": 47.81, "high": 48.65, "low": 47.25, "close": 47.53, "volume": 70731178 },863 { "date": "11/11/13", "open": 47.04, "high": 47.53, "low": 45.73, "close": 46.2, "volume": 80909626 },864 { "date": "11/12/13", "open": 46, "high": 47.37, "low": 45.83, "close": 46.6, "volume": 68195832 },865 { "date": "11/13/13", "open": 46.23, "high": 48.74, "low": 46.06, "close": 48.71, "volume": 79245346 },866 { "date": "11/14/13", "open": 48.7, "high": 49.57, "low": 48.03, "close": 48.99, "volume": 75117049 },867 { "date": "11/15/13", "open": 49.11, "high": 49.48, "low": 48.71, "close": 49.01, "volume": 42452937 },868 { "date": "11/18/13", "open": 48.47, "high": 48.84, "low": 45.8, "close": 45.83, "volume": 85909884 },869 { "date": "11/19/13", "open": 46.26, "high": 47, "low": 45.72, "close": 46.36, "volume": 75602413 },870 { "date": "11/20/13", "open": 46.61, "high": 47.55, "low": 46.31, "close": 46.43, "volume": 53932698 },871 { "date": "11/21/13", "open": 46.99, "high": 47.46, "low": 46.68, "close": 46.7, "volume": 34886170 },872 { "date": "11/22/13", "open": 47.04, "high": 47.27, "low": 45.96, "close": 46.23, "volume": 40545375 },873 { "date": "11/25/13", "open": 46.36, "high": 46.65, "low": 44.04, "close": 44.82, "volume": 82565324 },874 { "date": "11/26/13", "open": 44.66, "high": 46.17, "low": 43.55, "close": 45.89, "volume": 82016490 },875 { "date": "11/27/13", "open": 45.97, "high": 46.67, "low": 45.53, "close": 46.49, "volume": 44993195 },876 { "date": "11/29/13", "open": 46.75, "high": 47.21, "low": 46.5, "close": 47.01, "volume": 22953916 },877 { "date": "12/02/13", "open": 46.9, "high": 47.54, "low": 46.26, "close": 47.06, "volume": 50773647 },878 { "date": "12/03/13", "open": 46.75, "high": 47.2, "low": 46.29, "close": 46.73, "volume": 32085905 },879 { "date": "12/04/13", "open": 46.46, "high": 48.77, "low": 46.26, "close": 48.62, "volume": 60890176 },880 { "date": "12/05/13", "open": 48.15, "high": 48.7, "low": 47.87, "close": 48.34, "volume": 43855036 },881 { "date": "12/06/13", "open": 48.98, "high": 49.39, "low": 47.71, "close": 47.94, "volume": 42937659 },882 { "date": "12/09/13", "open": 48.06, "high": 48.97, "low": 47.74, "close": 48.84, "volume": 36055891 },883 { "date": "12/10/13", "open": 48.62, "high": 50.77, "low": 48.54, "close": 50.24, "volume": 68478561 },884 { "date": "12/11/13", "open": 50.56, "high": 50.77, "low": 49.01, "close": 49.38, "volume": 65776366 },885 { "date": "12/12/13", "open": 51.03, "high": 52.07, "low": 50.66, "close": 51.83, "volume": 92723034 },886 { "date": "12/13/13", "open": 51.61, "high": 53.5, "low": 51.34, "close": 53.32, "volume": 82640992 },887 { "date": "12/16/13", "open": 53.27, "high": 54.5, "low": 52.91, "close": 53.81, "volume": 85118518 },888 { "date": "12/17/13", "open": 54.75, "high": 55.18, "low": 54.24, "close": 54.86, "volume": 78751463 },889 { "date": "12/18/13", "open": 55.57, "high": 55.89, "low": 53.75, "close": 55.57, "volume": 76003479 },890 { "date": "12/19/13", "open": 54.34, "high": 55.19, "low": 53.95, "close": 55.05, "volume": 89825393 },891 { "date": "12/20/13", "open": 54.91, "high": 55.15, "low": 54.23, "close": 55.12, "volume": 239823912 },892 { "date": "12/23/13", "open": 55.5, "high": 58.32, "low": 55.45, "close": 57.77, "volume": 98296983 },893 { "date": "12/24/13", "open": 58.27, "high": 58.58, "low": 56.91, "close": 57.96, "volume": 46617754 },894 { "date": "12/26/13", "open": 58.32, "high": 58.38, "low": 57.37, "close": 57.73, "volume": 55101367 },895 { "date": "12/27/13", "open": 57.48, "high": 57.68, "low": 55.25, "close": 55.44, "volume": 60465751 },896 { "date": "12/30/13", "open": 54.93, "high": 55.18, "low": 53.43, "close": 53.71, "volume": 68307317 },897 { "date": "12/31/13", "open": 54.12, "high": 54.86, "low": 53.91, "close": 54.65, "volume": 43152127 },898 { "date": "01/02/14", "open": 54.83, "high": 55.22, "low": 54.19, "close": 54.71, "volume": 43257622 },899 { "date": "01/03/14", "open": 55.02, "high": 55.65, "low": 54.53, "close": 54.56, "volume": 38287706 },900 { "date": "01/06/14", "open": 54.42, "high": 57.26, "low": 54.05, "close": 57.2, "volume": 68974359 },901 { "date": "01/07/14", "open": 57.7, "high": 58.55, "low": 57.22, "close": 57.92, "volume": 77329009 },902 { "date": "01/08/14", "open": 57.6, "high": 58.41, "low": 57.23, "close": 58.23, "volume": 56800776 },903 { "date": "01/09/14", "open": 58.65, "high": 58.96, "low": 56.65, "close": 57.22, "volume": 92349222 },904 { "date": "01/10/14", "open": 57.13, "high": 58.3, "low": 57.06, "close": 57.94, "volume": 42529258 },905 { "date": "01/13/14", "open": 57.91, "high": 58.25, "low": 55.38, "close": 55.91, "volume": 63106519 },906 { "date": "01/14/14", "open": 56.46, "high": 57.78, "low": 56.1, "close": 57.74, "volume": 37590987 },907 { "date": "01/15/14", "open": 57.98, "high": 58.57, "low": 57.27, "close": 57.6, "volume": 33730619 },908 { "date": "01/16/14", "open": 57.26, "high": 58.02, "low": 56.83, "close": 57.19, "volume": 34599775 },909 { "date": "01/17/14", "open": 57.3, "high": 57.82, "low": 56.07, "close": 56.3, "volume": 40883205 },910 { "date": "01/21/14", "open": 56.6, "high": 58.58, "low": 56.5, "close": 58.51, "volume": 48734147 },911 { "date": "01/22/14", "open": 58.85, "high": 59.31, "low": 57.1, "close": 57.51, "volume": 61495880 },912 { "date": "01/23/14", "open": 56.37, "high": 56.68, "low": 55.69, "close": 56.63, "volume": 47996403 },913 { "date": "01/24/14", "open": 56.15, "high": 56.42, "low": 54.4, "close": 54.45, "volume": 55545338 },914 { "date": "01/27/14", "open": 54.73, "high": 54.94, "low": 51.85, "close": 53.55, "volume": 74142331 },915 { "date": "01/28/14", "open": 54.02, "high": 55.28, "low": 54, "close": 55.14, "volume": 48364998 },916 { "date": "01/29/14", "open": 54.61, "high": 54.95, "low": 53.19, "close": 53.53, "volume": 98089932 },917 { "date": "01/30/14", "open": 62.12, "high": 62.5, "low": 60.46, "close": 61.08, "volume": 150438699 },918 { "date": "01/31/14", "open": 60.47, "high": 63.37, "low": 60.17, "close": 62.57, "volume": 87930298 },919 { "date": "02/03/14", "open": 63.03, "high": 63.77, "low": 60.7, "close": 61.48, "volume": 75105994 },920 { "date": "02/04/14", "open": 62.05, "high": 63.14, "low": 61.82, "close": 62.75, "volume": 46064897 },921 { "date": "02/05/14", "open": 62.74, "high": 63.16, "low": 61.27, "close": 62.19, "volume": 53032420 },922 { "date": "02/06/14", "open": 61.46, "high": 62.78, "low": 61.46, "close": 62.16, "volume": 42153754 },923 { "date": "02/07/14", "open": 62.27, "high": 64.57, "low": 62.22, "close": 64.32, "volume": 60835746 },924 { "date": "02/10/14", "open": 64.3, "high": 64.49, "low": 63.47, "close": 63.55, "volume": 43736562 },925 { "date": "02/11/14", "open": 63.75, "high": 65, "low": 63.35, "close": 64.85, "volume": 45746832 },926 { "date": "02/12/14", "open": 64.92, "high": 65.06, "low": 64.05, "close": 64.45, "volume": 47409857 },927 { "date": "02/13/14", "open": 64.18, "high": 67.33, "low": 64.05, "close": 67.33, "volume": 62013396 },928 { "date": "02/14/14", "open": 67.5, "high": 67.58, "low": 66.72, "close": 67.09, "volume": 36786427 },929 { "date": "02/18/14", "open": 66.94, "high": 67.54, "low": 66.07, "close": 67.3, "volume": 43862297 },930 { "date": "02/19/14", "open": 67.05, "high": 69.08, "low": 67, "close": 68.06, "volume": 64258631 },931 { "date": "02/20/14", "open": 67.73, "high": 70.11, "low": 65.73, "close": 69.63, "volume": 131043748 },932 { "date": "02/21/14", "open": 69.69, "high": 69.96, "low": 68.45, "close": 68.59, "volume": 70991892 },933 { "date": "02/24/14", "open": 68.74, "high": 71.44, "low": 68.54, "close": 70.78, "volume": 76951946 },934 { "date": "02/25/14", "open": 70.95, "high": 71, "low": 69.45, "close": 69.85, "volume": 52189031 },935 { "date": "02/26/14", "open": 70.19, "high": 71.22, "low": 68.85, "close": 69.26, "volume": 55400399 },936 { "date": "02/27/14", "open": 69.34, "high": 70.01, "low": 68.87, "close": 68.94, "volume": 41695855 },937 { "date": "02/28/14", "open": 69.47, "high": 69.88, "low": 67.38, "close": 68.46, "volume": 66900863 },938 { "date": "03/03/14", "open": 66.96, "high": 68.05, "low": 66.51, "close": 67.41, "volume": 56900444 },939 { "date": "03/04/14", "open": 68.66, "high": 68.9, "low": 67.62, "close": 68.8, "volume": 42164222 },940 { "date": "03/05/14", "open": 69.69, "high": 71.97, "low": 69.62, "close": 71.57, "volume": 74649486 },941 { "date": "03/06/14", "open": 71.88, "high": 71.89, "low": 70.25, "close": 70.84, "volume": 46126260 },942 { "date": "03/07/14", "open": 71.08, "high": 71.18, "low": 69.47, "close": 69.8, "volume": 38985763 },943 { "date": "03/10/14", "open": 70.77, "high": 72.15, "low": 70.51, "close": 72.03, "volume": 59949746 },944 { "date": "03/11/14", "open": 72.5, "high": 72.59, "low": 69.96, "close": 70.1, "volume": 59615238 },945 { "date": "03/12/14", "open": 69.86, "high": 71.35, "low": 69, "close": 70.88, "volume": 46400431 },946 { "date": "03/13/14", "open": 71.29, "high": 71.35, "low": 68.15, "close": 68.83, "volume": 57091157 },947 { "date": "03/14/14", "open": 68.49, "high": 69.43, "low": 67.46, "close": 67.72, "volume": 48226824 },948 { "date": "03/17/14", "open": 68.18, "high": 68.95, "low": 66.62, "close": 68.74, "volume": 52196699 },949 { "date": "03/18/14", "open": 68.76, "high": 69.6, "low": 68.3, "close": 69.19, "volume": 40827226 },950 { "date": "03/19/14", "open": 69.17, "high": 69.29, "low": 67.46, "close": 68.24, "volume": 43980558 },951 { "date": "03/20/14", "open": 68.01, "high": 68.23, "low": 66.82, "close": 66.97, "volume": 44438500 },952 { "date": "03/21/14", "open": 67.53, "high": 67.92, "low": 66.18, "close": 67.24, "volume": 60041228 },953 { "date": "03/24/14", "open": 67.19, "high": 67.36, "low": 63.36, "close": 64.1, "volume": 85695872 },954 { "date": "03/25/14", "open": 64.89, "high": 66.19, "low": 63.78, "close": 64.89, "volume": 68785500 },955 { "date": "03/26/14", "open": 64.74, "high": 64.95, "low": 60.37, "close": 60.38, "volume": 97689774 },956 { "date": "03/27/14", "open": 60.51, "high": 61.9, "low": 57.98, "close": 60.97, "volume": 112649694 },957 { "date": "03/28/14", "open": 61.34, "high": 61.95, "low": 59.34, "close": 60.01, "volume": 67051528 },958 { "date": "03/31/14", "open": 60.78, "high": 61.52, "low": 59.87, "close": 60.24, "volume": 53011205 },959 { "date": "04/01/14", "open": 60.46, "high": 62.66, "low": 60.24, "close": 62.62, "volume": 59291210 },960 { "date": "04/02/14", "open": 63.21, "high": 63.91, "low": 62.21, "close": 62.72, "volume": 66276613 },961 { "date": "04/03/14", "open": 62.55, "high": 63.17, "low": 59.13, "close": 59.49, "volume": 83859330 },962 { "date": "04/04/14", "open": 59.94, "high": 60.2, "low": 56.32, "close": 56.75, "volume": 125465774 },963 { "date": "04/07/14", "open": 55.9, "high": 58, "low": 55.44, "close": 56.95, "volume": 108487569 },964 { "date": "04/08/14", "open": 57.68, "high": 58.71, "low": 57.17, "close": 58.19, "volume": 78835935 },965 { "date": "04/09/14", "open": 59.63, "high": 62.46, "low": 59.19, "close": 62.41, "volume": 100215307 },966 { "date": "04/10/14", "open": 63.08, "high": 63.18, "low": 58.68, "close": 59.16, "volume": 114987616 },967 { "date": "04/11/14", "open": 57.6, "high": 60.31, "low": 57.31, "close": 58.53, "volume": 91451960 },968 { "date": "04/14/14", "open": 60.09, "high": 60.45, "low": 57.78, "close": 58.89, "volume": 72324603 },969 { "date": "04/15/14", "open": 59.29, "high": 59.68, "low": 55.88, "close": 59.09, "volume": 108622706 },970 { "date": "04/16/14", "open": 59.79, "high": 60.19, "low": 57.74, "close": 59.72, "volume": 78773521 },971 { "date": "04/17/14", "open": 59.3, "high": 60.58, "low": 58.72, "close": 58.94, "volume": 88040346 },972 { "date": "04/21/14", "open": 59.46, "high": 61.24, "low": 59.15, "close": 61.24, "volume": 60363619 },973 { "date": "04/22/14", "open": 62.65, "high": 63.44, "low": 62.22, "close": 63.03, "volume": 60631312 },974 { "date": "04/23/14", "open": 63.45, "high": 63.48, "low": 61.26, "close": 61.36, "volume": 96564750 },975 { "date": "04/24/14", "open": 63.6, "high": 63.65, "low": 59.77, "close": 60.87, "volume": 138769345 },976 { "date": "04/25/14", "open": 59.97, "high": 60.01, "low": 57.57, "close": 57.71, "volume": 92501529 },977 { "date": "04/28/14", "open": 58.05, "high": 58.31, "low": 54.66, "close": 56.14, "volume": 107757756 },978 { "date": "04/29/14", "open": 56.09, "high": 58.28, "low": 55.84, "close": 58.15, "volume": 75557202 },979 { "date": "04/30/14", "open": 57.58, "high": 59.85, "low": 57.16, "close": 59.78, "volume": 76093004 },980 { "date": "05/01/14", "open": 60.43, "high": 62.28, "low": 60.21, "close": 61.15, "volume": 82428606 },981 { "date": "05/02/14", "open": 61.3, "high": 61.89, "low": 60.18, "close": 60.46, "volume": 54189197 },982 { "date": "05/05/14", "open": 59.67, "high": 61.35, "low": 59.18, "close": 61.22, "volume": 46057411 },983 { "date": "05/06/14", "open": 60.98, "high": 61.15, "low": 58.49, "close": 58.53, "volume": 55900809 },984 { "date": "05/07/14", "open": 58.77, "high": 59.3, "low": 56.26, "close": 57.39, "volume": 78587247 },985 { "date": "05/08/14", "open": 57.23, "high": 58.82, "low": 56.5, "close": 56.76, "volume": 61251053 },986 { "date": "05/09/14", "open": 56.85, "high": 57.65, "low": 56.38, "close": 57.24, "volume": 52583858 },987 { "date": "05/12/14", "open": 57.98, "high": 59.9, "low": 57.98, "close": 59.83, "volume": 48575487 },988 { "date": "05/13/14", "open": 59.66, "high": 60.89, "low": 59.51, "close": 59.83, "volume": 48525476 },989 { "date": "05/14/14", "open": 59.53, "high": 60.45, "low": 58.95, "close": 59.23, "volume": 47428583 },990 { "date": "05/15/14", "open": 59.26, "high": 59.38, "low": 57.52, "close": 57.92, "volume": 56813940 },991 { "date": "05/16/14", "open": 58.31, "high": 58.45, "low": 57.31, "close": 58.02, "volume": 47933075 },992 { "date": "05/19/14", "open": 57.89, "high": 59.56, "low": 57.57, "close": 59.21, "volume": 43033925 },993 { "date": "05/20/14", "open": 59.5, "high": 60.19, "low": 58.18, "close": 58.56, "volume": 53931469 },994 { "date": "05/21/14", "open": 58.56, "high": 60.5, "low": 58.25, "close": 60.49, "volume": 58991505 },995 { "date": "05/22/14", "open": 60.94, "high": 61.48, "low": 60.4, "close": 60.52, "volume": 54200116 },996 { "date": "05/23/14", "open": 60.41, "high": 61.45, "low": 60.15, "close": 61.35, "volume": 38293993 },997 { "date": "05/27/14", "open": 61.62, "high": 63.51, "low": 61.57, "close": 63.48, "volume": 55681663 },998 { "date": "05/28/14", "open": 63.39, "high": 64.14, "low": 62.62, "close": 63.51, "volume": 47795088 },999 { "date": "05/29/14", "open": 63.84, "high": 64.3, "low": 63.51, "close": 63.83, "volume": 42699670 },1000 { "date": "05/30/14", "open": 63.95, "high": 64.17, "low": 62.56, "close": 63.3, "volume": 45283577 },1001 { "date": "06/02/14", "open": 63.23, "high": 63.59, "low": 62.05, "close": 63.08, "volume": 35995537 },1002 { "date": "06/03/14", "open": 62.62, "high": 63.42, "low": 62.32, "close": 62.87, "volume": 32216707 },1003 { "date": "06/04/14", "open": 62.45, "high": 63.59, "low": 62.07, "close": 63.34, "volume": 36513991 },1004 { "date": "06/05/14", "open": 63.66, "high": 64.36, "low": 62.82, "close": 63.19, "volume": 47352368 },1005 { "date": "06/06/14", "open": 63.37, "high": 63.48, "low": 62.15, "close": 62.5, "volume": 42442096 },1006 { "date": "06/09/14", "open": 62.4, "high": 63.34, "low": 61.79, "close": 62.88, "volume": 37617413 },1007 { "date": "06/10/14", "open": 63.53, "high": 65.82, "low": 63.5, "close": 65.77, "volume": 69338140 },1008 { "date": "06/11/14", "open": 65.32, "high": 65.8, "low": 64.9, "close": 65.78, "volume": 44241926 },1009 { "date": "06/12/14", "open": 65.85, "high": 66.47, "low": 64.06, "close": 64.29, "volume": 55729828 },1010 { "date": "06/13/14", "open": 64.7, "high": 64.97, "low": 63.83, "close": 64.5, "volume": 29418910 },1011 { "date": "06/16/14", "open": 64.16, "high": 64.88, "low": 63.75, "close": 64.19, "volume": 31045811 },1012 { "date": "06/17/14", "open": 64.1, "high": 64.88, "low": 63.93, "close": 64.4, "volume": 27714816 },1013 { "date": "06/18/14", "open": 64.49, "high": 65.75, "low": 64.05, "close": 65.6, "volume": 35570154 },1014 { "date": "06/19/14", "open": 65.46, "high": 65.58, "low": 64.21, "close": 64.34, "volume": 34245182 },1015 { "date": "06/20/14", "open": 64.46, "high": 64.81, "low": 63.35, "close": 64.5, "volume": 46466073 },1016 { "date": "06/23/14", "open": 64.32, "high": 65.66, "low": 64.22, "close": 65.37, "volume": 34560121 },1017 { "date": "06/24/14", "open": 65.36, "high": 67.17, "low": 65.27, "close": 65.72, "volume": 57334867 },1018 { "date": "06/25/14", "open": 65.58, "high": 67.48, "low": 65.57, "close": 67.44, "volume": 44308249 },1019 { "date": "06/26/14", "open": 68, "high": 68, "low": 66.9, "close": 67.13, "volume": 47713944 },1020 { "date": "06/27/14", "open": 67.31, "high": 67.7, "low": 66.84, "close": 67.6, "volume": 46460627 },1021 { "date": "06/30/14", "open": 67.46, "high": 67.92, "low": 67.13, "close": 67.29, "volume": 27201749 },1022 { "date": "07/01/14", "open": 67.58, "high": 68.44, "low": 67.39, "close": 68.06, "volume": 33243166 },1023 { "date": "07/02/14", "open": 68.04, "high": 68.3, "low": 65.79, "close": 66.45, "volume": 41895220 },1024 { "date": "07/03/14", "open": 66.86, "high": 67, "low": 65.76, "close": 66.29, "volume": 25203215 },1025 { "date": "07/07/14", "open": 66.3, "high": 66.57, "low": 65.12, "close": 65.29, "volume": 28745099 },1026 { "date": "07/08/14", "open": 65.06, "high": 65.56, "low": 62.21, "close": 62.76, "volume": 68926036 },1027 { "date": "07/09/14", "open": 63.41, "high": 65.12, "low": 63.15, "close": 64.97, "volume": 51431582 },1028 { "date": "07/10/14", "open": 63.31, "high": 65.34, "low": 63.05, "close": 64.87, "volume": 44421915 },1029 { "date": "07/11/14", "open": 65.28, "high": 66.59, "low": 64.79, "close": 66.34, "volume": 39212022 },1030 { "date": "07/14/14", "open": 67.13, "high": 68.17, "low": 66.9, "close": 67.9, "volume": 38536924 },1031 { "date": "07/15/14", "open": 67.96, "high": 68.09, "low": 66.26, "close": 67.16, "volume": 44292944 },1032 { "date": "07/16/14", "open": 67.54, "high": 67.94, "low": 67.07, "close": 67.66, "volume": 29593589 },1033 { "date": "07/17/14", "open": 67.03, "high": 67.85, "low": 66.04, "close": 66.41, "volume": 38188432 },1034 { "date": "07/18/14", "open": 66.8, "high": 68.46, "low": 66.16, "close": 68.42, "volume": 42455649 },1035 { "date": "07/21/14", "open": 68.81, "high": 69.96, "low": 68.5, "close": 69.4, "volume": 49539121 },1036 { "date": "07/22/14", "open": 69.76, "high": 69.77, "low": 68.61, "close": 69.27, "volume": 40397693 },1037 { "date": "07/23/14", "open": 69.74, "high": 71.33, "low": 69.61, "close": 71.29, "volume": 78434716 },1038 { "date": "07/24/14", "open": 75.96, "high": 76.74, "low": 74.51, "close": 74.98, "volume": 124167936 },1039 { "date": "07/25/14", "open": 74.99, "high": 75.67, "low": 74.66, "close": 75.19, "volume": 45917435 },1040 { "date": "07/28/14", "open": 75.17, "high": 75.5, "low": 73.85, "close": 74.92, "volume": 41725249 },1041 { "date": "07/29/14", "open": 74.72, "high": 74.92, "low": 73.42, "close": 73.71, "volume": 41324470 },1042 { "date": "07/30/14", "open": 74.21, "high": 75.19, "low": 74.13, "close": 74.68, "volume": 36853018 },1043 { "date": "07/31/14", "open": 74, "high": 74.16, "low": 72.44, "close": 72.65, "volume": 43991772 },1044 { "date": "08/01/14", "open": 72.22, "high": 73.22, "low": 71.55, "close": 72.36, "volume": 43535314 },1045 { "date": "08/04/14", "open": 72.36, "high": 73.88, "low": 72.36, "close": 73.51, "volume": 30776819 },1046 { "date": "08/05/14", "open": 73.51, "high": 73.59, "low": 72.18, "close": 72.69, "volume": 34986147 },1047 { "date": "08/06/14", "open": 72.02, "high": 73.72, "low": 71.79, "close": 72.47, "volume": 30985533 },1048 { "date": "08/07/14", "open": 73, "high": 74, "low": 72.7, "close": 73.17, "volume": 38140550 },1049 { "date": "08/08/14", "open": 73.4, "high": 73.43, "low": 72.56, "close": 73.06, "volume": 27202325 },1050 { "date": "08/11/14", "open": 73.46, "high": 73.91, "low": 73.06, "close": 73.44, "volume": 24591177 },1051 { "date": "08/12/14", "open": 73.09, "high": 73.33, "low": 72.22, "close": 72.83, "volume": 27418983 },1052 { "date": "08/13/14", "open": 73.12, "high": 74.25, "low": 73.05, "close": 73.77, "volume": 29265662 },1053 { "date": "08/14/14", "open": 73.97, "high": 74.38, "low": 73.69, "close": 74.3, "volume": 22207019 },1054 { "date": "08/15/14", "open": 74.32, "high": 74.65, "low": 73, "close": 73.63, "volume": 38909161 },1055 { "date": "08/18/14", "open": 74, "high": 74.72, "low": 73.96, "close": 74.59, "volume": 23973658 },1056 { "date": "08/19/14", "open": 74.81, "high": 75.58, "low": 74.77, "close": 75.29, "volume": 26678640 },1057 { "date": "08/20/14", "open": 74.97, "high": 75.18, "low": 74.62, "close": 74.81, "volume": 22916678 },1058 { "date": "08/21/14", "open": 74.92, "high": 75.19, "low": 74.41, "close": 74.57, "volume": 20101979 },1059 { "date": "08/22/14", "open": 74.34, "high": 74.73, "low": 73.57, "close": 74.57, "volume": 20897393 },1060 { "date": "08/25/14", "open": 74.94, "high": 75.28, "low": 74.79, "close": 75.02, "volume": 19734103 },1061 { "date": "08/26/14", "open": 75, "high": 75.99, "low": 74.73, "close": 75.96, "volume": 23992668 },1062 { "date": "08/27/14", "open": 75.27, "high": 75.49, "low": 74.46, "close": 74.63, "volume": 36323060 },1063 { "date": "08/28/14", "open": 74, "high": 74.43, "low": 73.73, "close": 73.86, "volume": 21946738 },1064 { "date": "08/29/14", "open": 74.3, "high": 74.82, "low": 74.01, "close": 74.82, "volume": 26241162 },1065 { "date": "09/02/14", "open": 75.01, "high": 76.7, "low": 74.82, "close": 76.68, "volume": 34979438 },1066 { "date": "09/03/14", "open": 77.14, "high": 77.48, "low": 75.6, "close": 75.83, "volume": 32389102 },1067 { "date": "09/04/14", "open": 75.89, "high": 76.93, "low": 75.53, "close": 75.95, "volume": 26676444 },1068 { "date": "09/05/14", "open": 76.1, "high": 77.38, "low": 75.6, "close": 77.26, "volume": 29475854 },1069 { "date": "09/08/14", "open": 77.26, "high": 78.17, "low": 77.01, "close": 77.89, "volume": 28183156 },1070 { "date": "09/09/14", "open": 77.59, "high": 78.17, "low": 76.2, "close": 76.67, "volume": 28881803 },1071 { "date": "09/10/14", "open": 76.52, "high": 77.95, "low": 76.51, "close": 77.43, "volume": 29908606 },1072 { "date": "09/11/14", "open": 77.13, "high": 78.36, "low": 77.05, "close": 77.92, "volume": 32247724 },1073 { "date": "09/12/14", "open": 78.02, "high": 78.3, "low": 77.1, "close": 77.48, "volume": 26744356 },1074 { "date": "09/15/14", "open": 77.15, "high": 77.25, "low": 73.43, "close": 74.58, "volume": 49679130 },1075 { "date": "09/16/14", "open": 73.52, "high": 76.23, "low": 73.07, "close": 76.08, "volume": 37742482 },1076 { "date": "09/17/14", "open": 75.96, "high": 77.25, "low": 75.57, "close": 76.43, "volume": 28693348 },1077 { "date": "09/18/14", "open": 76.77, "high": 77.33, "low": 76.52, "close": 77, "volume": 23030936 },1078 { "date": "09/19/14", "open": 77.4, "high": 78.3, "low": 76.44, "close": 77.91, "volume": 76671330 },1079 { "date": "09/22/14", "open": 77, "high": 77.53, "low": 75.95, "close": 76.8, "volume": 31961015 },1080 { "date": "09/23/14", "open": 76.33, "high": 78.63, "low": 76.04, "close": 78.29, "volume": 36814111 },1081 { "date": "09/24/14", "open": 78.1, "high": 78.62, "low": 77.51, "close": 78.54, "volume": 30679642 },1082 { "date": "09/25/14", "open": 78.6, "high": 78.94, "low": 77.13, "close": 77.22, "volume": 37532580 },1083 { "date": "09/26/14", "open": 77.59, "high": 78.84, "low": 77.33, "close": 78.79, "volume": 28872012 },1084 { "date": "09/29/14", "open": 78.12, "high": 79.2, "low": 77.91, "close": 79, "volume": 34030635 },1085 { "date": "09/30/14", "open": 79.35, "high": 79.71, "low": 78.6, "close": 79.04, "volume": 35899444 },1086 { "date": "10/01/14", "open": 78.78, "high": 78.82, "low": 75.9, "close": 76.55, "volume": 55090157 },1087 { "date": "10/02/14", "open": 76.57, "high": 77.48, "low": 75.64, "close": 77.08, "volume": 36487612 },1088 { "date": "10/03/14", "open": 77.76, "high": 78.06, "low": 77.26, "close": 77.44, "volume": 23340173 },1089 { "date": "10/06/14", "open": 77.19, "high": 77.89, "low": 76.85, "close": 77.56, "volume": 25729191 },1090 { "date": "10/07/14", "open": 77.05, "high": 77.95, "low": 76.24, "close": 76.29, "volume": 25317488 },1091 { "date": "10/08/14", "open": 76.18, "high": 77.71, "low": 75.1, "close": 77.52, "volume": 32975514 },1092 { "date": "10/09/14", "open": 77.28, "high": 77.76, "low": 75.85, "close": 75.91, "volume": 32487174 },1093 { "date": "10/10/14", "open": 75.59, "high": 76.5, "low": 72.76, "close": 72.91, "volume": 52146162 },1094 { "date": "10/13/14", "open": 73.23, "high": 74.78, "low": 72.52, "close": 72.99, "volume": 43937638 },1095 { "date": "10/14/14", "open": 74, "high": 74.18, "low": 72.05, "close": 73.59, "volume": 50299288 },1096 { "date": "10/15/14", "open": 71.69, "high": 73.8, "low": 70.32, "close": 73.21, "volume": 61528317 },1097 { "date": "10/16/14", "open": 70.79, "high": 73.35, "low": 70.58, "close": 72.63, "volume": 53529459 },1098 { "date": "10/17/14", "open": 74.23, "high": 76, "low": 73.75, "close": 75.95, "volume": 76341638 },1099 { "date": "10/20/14", "open": 75.6, "high": 77.09, "low": 75.38, "close": 76.95, "volume": 34701260 },1100 { "date": "10/21/14", "open": 77.56, "high": 78.74, "low": 77.15, "close": 78.69, "volume": 32252403 },1101 { "date": "10/22/14", "open": 78.82, "high": 79.85, "low": 78.01, "close": 78.37, "volume": 41862393 },1102 { "date": "10/23/14", "open": 79.38, "high": 80.63, "low": 79.01, "close": 80.04, "volume": 35055800 },1103 { "date": "10/24/14", "open": 80.2, "high": 80.82, "low": 79.32, "close": 80.67, "volume": 32247520 },1104 { "date": "10/27/14", "open": 80.74, "high": 80.8, "low": 79.76, "close": 80.28, "volume": 30168921 },1105 { "date": "10/28/14", "open": 80.18, "high": 81.16, "low": 79.57, "close": 80.77, "volume": 74211768 },1106 { "date": "10/29/14", "open": 75.45, "high": 76.88, "low": 74.78, "close": 75.86, "volume": 106119520 },1107 { "date": "10/30/14", "open": 75.05, "high": 75.35, "low": 72.9, "close": 74.11, "volume": 83269554 },1108 { "date": "10/31/14", "open": 74.93, "high": 75.7, "low": 74.45, "close": 74.99, "volume": 44544325 },1109 { "date": "11/03/14", "open": 75.47, "high": 75.52, "low": 73.7, "close": 73.88, "volume": 40727330 },1110 { "date": "11/04/14", "open": 74.23, "high": 75.77, "low": 73.65, "close": 75.76, "volume": 39326471 },1111 { "date": "11/05/14", "open": 76.51, "high": 76.8, "low": 74.42, "close": 74.83, "volume": 35912588 },1112 { "date": "11/06/14", "open": 74.89, "high": 75.6, "low": 74.31, "close": 75.26, "volume": 21383194 },1113 { "date": "11/07/14", "open": 75.39, "high": 75.86, "low": 75.02, "close": 75.6, "volume": 20774381 },1114 { "date": "11/10/14", "open": 75.36, "high": 75.48, "low": 74.61, "close": 75, "volume": 21575126 },1115 { "date": "11/11/14", "open": 74.95, "high": 74.98, "low": 74.03, "close": 74.61, "volume": 18735123 },1116 { "date": "11/12/14", "open": 74.28, "high": 75.14, "low": 73.54, "close": 74.72, "volume": 26536609 },1117 { "date": "11/13/14", "open": 74.74, "high": 75.24, "low": 73.64, "close": 74.25, "volume": 26448451 },1118 { "date": "11/14/14", "open": 74.27, "high": 74.93, "low": 74.04, "close": 74.88, "volume": 19476878 },1119 { "date": "11/17/14", "open": 74.88, "high": 75.66, "low": 73.88, "close": 74.24, "volume": 28701191 },1120 { "date": "11/18/14", "open": 74.45, "high": 74.8, "low": 73.9, "close": 74.34, "volume": 20696643 },1121 { "date": "11/19/14", "open": 74.01, "high": 74.54, "low": 73.11, "close": 73.33, "volume": 25441163 },1122 { "date": "11/20/14", "open": 72.8, "high": 73.99, "low": 72.51, "close": 73.6, "volume": 19154862 },1123 { "date": "11/21/14", "open": 74.5, "high": 74.5, "low": 73.5, "close": 73.75, "volume": 23060382 },1124 { "date": "11/24/14", "open": 73.54, "high": 74.35, "low": 73.35, "close": 74.01, "volume": 22103831 },1125 { "date": "11/25/14", "open": 74.21, "high": 75.74, "low": 74.13, "close": 75.63, "volume": 32250205 },1126 { "date": "11/26/14", "open": 75.53, "high": 77.78, "low": 75.51, "close": 77.62, "volume": 32721585 },1127 { "date": "11/28/14", "open": 77.67, "high": 78.27, "low": 77.23, "close": 77.7, "volume": 15992035 },1128 { "date": "12/01/14", "open": 77.26, "high": 77.31, "low": 74.8, "close": 75.1, "volume": 31789866 },1129 { "date": "12/02/14", "open": 75.33, "high": 75.91, "low": 75.04, "close": 75.46, "volume": 16773884 },1130 { "date": "12/03/14", "open": 75.38, "high": 75.73, "low": 74.4, "close": 74.88, "volume": 16689857 },1131 { "date": "12/04/14", "open": 74.83, "high": 75.55, "low": 74.66, "close": 75.24, "volume": 14390520 },1132 { "date": "12/05/14", "open": 75.8, "high": 76.76, "low": 75.36, "close": 76.36, "volume": 24306446 },1133 { "date": "12/08/14", "open": 76.18, "high": 77.25, "low": 75.4, "close": 76.52, "volume": 25733853 },1134 { "date": "12/09/14", "open": 75.2, "high": 76.93, "low": 74.78, "close": 76.84, "volume": 25358584 },1135 { "date": "12/10/14", "open": 76.65, "high": 77.55, "low": 76.07, "close": 76.18, "volume": 32210532 },1136 { "date": "12/11/14", "open": 76.52, "high": 78.52, "low": 76.48, "close": 77.73, "volume": 33492661 },1137 { "date": "12/12/14", "open": 77.16, "high": 78.88, "low": 77.02, "close": 77.83, "volume": 28091617 },1138 { "date": "12/15/14", "open": 78.46, "high": 78.58, "low": 76.56, "close": 76.99, "volume": 29396532 },1139 { "date": "12/16/14", "open": 76.19, "high": 77.39, "low": 74.59, "close": 74.69, "volume": 31554593 },1140 { "date": "12/17/14", "open": 75.01, "high": 76.41, "low": 74.9, "close": 76.11, "volume": 29203904 },1141 { "date": "12/18/14", "open": 76.89, "high": 78.4, "low": 76.51, "close": 78.4, "volume": 34222081 },1142 { "date": "12/19/14", "open": 78.75, "high": 80, "low": 78.33, "close": 79.88, "volume": 43334992 },1143 { "date": "12/22/14", "open": 80.08, "high": 81.89, "low": 80, "close": 81.45, "volume": 31395770 },1144 { "date": "12/23/14", "open": 82.02, "high": 82.17, "low": 80.4, "close": 80.61, "volume": 19865820 },1145 { "date": "12/24/14", "open": 81.03, "high": 81.43, "low": 80.75, "close": 80.77, "volume": 7685481 },1146 { "date": "12/26/14", "open": 81.02, "high": 81.28, "low": 80.51, "close": 80.78, "volume": 10647388 },1147 { "date": "12/29/14", "open": 80.49, "high": 80.96, "low": 79.71, "close": 80.02, "volume": 14134666 },1148 { "date": "12/30/14", "open": 79.85, "high": 80.59, "low": 79.1, "close": 79.22, "volume": 14370763 },1149 { "date": "12/31/14", "open": 79.54, "high": 79.8, "low": 77.86, "close": 78.02, "volume": 20040439 },1150 { "date": "01/02/15", "open": 78.58, "high": 78.93, "low": 77.7, "close": 78.45, "volume": 18177475 },1151 { "date": "01/05/15", "open": 77.98, "high": 79.25, "low": 76.86, "close": 77.19, "volume": 26452191 },1152 { "date": "01/06/15", "open": 77.23, "high": 77.59, "low": 75.36, "close": 76.15, "volume": 27399288 },1153 { "date": "01/07/15", "open": 76.76, "high": 77.36, "low": 75.82, "close": 76.15, "volume": 22045333 },1154 { "date": "01/08/15", "open": 76.74, "high": 78.23, "low": 76.08, "close": 78.18, "volume": 23960953 },1155 { "date": "01/09/15", "open": 78.2, "high": 78.62, "low": 77.2, "close": 77.74, "volume": 21157007 },1156 { "date": "01/12/15", "open": 77.84, "high": 78, "low": 76.21, "close": 76.72, "volume": 19190194 },1157 { "date": "01/13/15", "open": 77.23, "high": 78.08, "low": 75.85, "close": 76.45, "volume": 25179561 },1158 { "date": "01/14/15", "open": 76.42, "high": 77.2, "low": 76.03, "close": 76.28, "volume": 25918564 },1159 { "date": "01/15/15", "open": 76.4, "high": 76.57, "low": 73.54, "close": 74.05, "volume": 34133974 },1160 { "date": "01/16/15", "open": 74.04, "high": 75.32, "low": 73.84, "close": 75.18, "volume": 21791529 },1161 { "date": "01/20/15", "open": 75.72, "high": 76.31, "low": 74.82, "close": 76.24, "volume": 22821614 },1162 { "date": "01/21/15", "open": 76.16, "high": 77.3, "low": 75.85, "close": 76.74, "volume": 25096737 },1163 { "date": "01/22/15", "open": 77.17, "high": 77.75, "low": 76.68, "close": 77.65, "volume": 19519458 },1164 { "date": "01/23/15", "open": 77.65, "high": 78.19, "low": 77.04, "close": 77.83, "volume": 16746503 },1165 { "date": "01/26/15", "open": 77.98, "high": 78.47, "low": 77.29, "close": 77.5, "volume": 19260820 },1166 { "date": "01/27/15", "open": 76.71, "high": 76.88, "low": 75.63, "close": 75.78, "volume": 20109977 },1167 { "date": "01/28/15", "open": 76.9, "high": 77.64, "low": 76, "close": 76.24, "volume": 53306422 },1168 { "date": "01/29/15", "open": 76.85, "high": 78.02, "low": 74.21, "close": 78, "volume": 61293468 },1169 { "date": "01/30/15", "open": 78, "high": 78.16, "low": 75.75, "close": 75.91, "volume": 42649491 },1170 { "date": "02/02/15", "open": 76.11, "high": 76.14, "low": 73.75, "close": 74.99, "volume": 41955258 },1171 { "date": "02/03/15", "open": 75.19, "high": 75.58, "low": 73.86, "close": 75.4, "volume": 26957714 },1172 { "date": "02/04/15", "open": 75.09, "high": 76.35, "low": 75.01, "close": 75.63, "volume": 20277368 },1173 { "date": "02/05/15", "open": 75.71, "high": 75.98, "low": 75.21, "close": 75.62, "volume": 15062573 },1174 { "date": "02/06/15", "open": 75.68, "high": 75.7, "low": 74.25, "close": 74.47, "volume": 21210994 },1175 { "date": "02/09/15", "open": 74.05, "high": 74.83, "low": 73.45, "close": 74.44, "volume": 16194322 },1176 { "date": "02/10/15", "open": 74.85, "high": 75.34, "low": 74.5, "close": 75.19, "volume": 15811344 },1177 { "date": "02/11/15", "open": 75.09, "high": 76.75, "low": 75.03, "close": 76.51, "volume": 20877427 },1178 { "date": "02/12/15", "open": 76.86, "high": 76.87, "low": 75.89, "close": 76.23, "volume": 17234976 },1179 { "date": "02/13/15", "open": 76.46, "high": 76.48, "low": 75.5, "close": 75.74, "volume": 18621860 },1180 { "date": "02/17/15", "open": 75.3, "high": 76.91, "low": 75.08, "close": 75.6, "volume": 25254400 },1181 { "date": "02/18/15", "open": 75.94, "high": 76.9, "low": 75.45, "close": 76.71, "volume": 22426421 },1182 { "date": "02/19/15", "open": 76.99, "high": 79.84, "low": 76.95, "close": 79.42, "volume": 45851177 },1183 { "date": "02/20/15", "open": 79.55, "high": 80.34, "low": 79.2, "close": 79.9, "volume": 36931698 },1184 { "date": "02/23/15", "open": 79.96, "high": 80.19, "low": 78.38, "close": 78.84, "volume": 24139056 },1185 { "date": "02/24/15", "open": 78.5, "high": 79.48, "low": 78.1, "close": 78.45, "volume": 18897133 },1186 { "date": "02/25/15", "open": 78.5, "high": 80.2, "low": 78.5, "close": 79.56, "volume": 25593800 },1187 { "date": "02/26/15", "open": 79.88, "high": 81.37, "low": 79.72, "close": 80.41, "volume": 31111891 },1188 { "date": "02/27/15", "open": 80.68, "high": 81.23, "low": 78.62, "close": 78.97, "volume": 30739197 },1189 { "date": "03/02/15", "open": 79, "high": 79.86, "low": 78.52, "close": 79.75, "volume": 21662537 },1190 { "date": "03/03/15", "open": 79.61, "high": 79.7, "low": 78.52, "close": 79.6, "volume": 18634973 },1191 { "date": "03/04/15", "open": 79.3, "high": 81.15, "low": 78.85, "close": 80.9, "volume": 28126686 },1192 { "date": "03/05/15", "open": 81.23, "high": 81.99, "low": 81.05, "close": 81.21, "volume": 27825733 },1193 { "date": "03/06/15", "open": 80.9, "high": 81.33, "low": 79.83, "close": 80, "volume": 24488581 },1194 { "date": "03/09/15", "open": 79.68, "high": 79.91, "low": 78.63, "close": 79.44, "volume": 18925097 },1195 { "date": "03/10/15", "open": 78.5, "high": 79.26, "low": 77.55, "close": 77.55, "volume": 23067057 },1196 { "date": "03/11/15", "open": 77.8, "high": 78.43, "low": 77.26, "close": 77.57, "volume": 20215704 },1197 { "date": "03/12/15", "open": 78.1, "high": 79.05, "low": 77.91, "close": 78.93, "volume": 16093319 },1198 { "date": "03/13/15", "open": 78.6, "high": 79.38, "low": 77.68, "close": 78.05, "volume": 18557296 },1199 { "date": "03/16/15", "open": 77.96, "high": 78.12, "low": 77.36, "close": 78.07, "volume": 19305406 },1200 { "date": "03/17/15", "open": 78.36, "high": 79.78, "low": 78.34, "close": 79.36, "volume": 22169969 },1201 { "date": "03/18/15", "open": 79.25, "high": 81.24, "low": 79.17, "close": 80.91, "volume": 36912446 },1202 { "date": "03/19/15", "open": 81.12, "high": 83, "low": 81, "close": 82.75, "volume": 42099523 },1203 { "date": "03/20/15", "open": 83.39, "high": 84.6, "low": 83.07, "close": 83.8, "volume": 44466323 },1204 { "date": "03/23/15", "open": 83.92, "high": 84.96, "low": 83.3, "close": 84.43, "volume": 27357333 },1205 { "date": "03/24/15", "open": 84.71, "high": 86.07, "low": 84.52, "close": 85.31, "volume": 32576522 },1206 { "date": "03/25/15", "open": 85.5, "high": 85.52, "low": 82.92, "close": 82.92, "volume": 37436147 },1207 { "date": "03/26/15", "open": 82.72, "high": 83.77, "low": 82.14, "close": 83.01, "volume": 32794800 },1208 { "date": "03/27/15", "open": 83.38, "high": 83.95, "low": 82.88, "close": 83.3, "volume": 18372582 },1209 { "date": "03/30/15", "open": 83.81, "high": 84.34, "low": 82.41, "close": 83.2, "volume": 24527686 },1210 { "date": "03/31/15", "open": 82.9, "high": 83.5, "low": 82.21, "close": 82.22, "volume": 19734277 },1211 { "date": "04/01/15", "open": 82.5, "high": 82.72, "low": 80.87, "close": 81.66, "volume": 22058167 },1212 { "date": "04/02/15", "open": 82.25, "high": 82.56, "low": 81.44, "close": 81.56, "volume": 19664053 },1213 { "date": "04/06/15", "open": 80.8, "high": 82.81, "low": 80.8, "close": 82.44, "volume": 19062934 },1214 { "date": "04/07/15", "open": 82.65, "high": 83.42, "low": 82.22, "close": 82.32, "volume": 17467042 },1215 { "date": "04/08/15", "open": 82.63, "high": 83.1, "low": 81.84, "close": 82.28, "volume": 18966732 },1216 { "date": "04/09/15", "open": 82.5, "high": 82.8, "low": 81.71, "close": 82.17, "volume": 15927281 },1217 { "date": "04/10/15", "open": 82.21, "high": 82.61, "low": 81.91, "close": 82.04, "volume": 12529738 }1218 ];1219 }1220 //1221 getGoogData() {1222 return [1223 { "date": "03/27/14", "open": 568, "high": 568, "low": 552.92, "close": 558.46, "volume": 13052 },1224 { "date": "03/28/14", "open": 561.2, "high": 566.43, "low": 558.67, "close": 559.99, "volume": 41003 },1225 { "date": "03/31/14", "open": 566.89, "high": 567, "low": 556.93, "close": 556.97, "volume": 10772 },1226 { "date": "04/01/14", "open": 558.71, "high": 568.45, "low": 558.71, "close": 567.16, "volume": 7932 },1227 { "date": "04/02/14", "open": 599.99, "high": 604.83, "low": 562.19, "close": 567, "volume": 146697 },1228 { "date": "04/03/14", "open": 569.85, "high": 587.28, "low": 564.13, "close": 569.74, "volume": 5087530 },1229 { "date": "04/04/14", "open": 574.65, "high": 577.77, "low": 543, "close": 543.14, "volume": 6377658 },1230 { "date": "04/07/14", "open": 540.74, "high": 548.48, "low": 527.15, "close": 538.15, "volume": 4389569 },1231 { "date": "04/08/14", "open": 542.6, "high": 555, "low": 541.61, "close": 554.9, "volume": 3152406 },1232 { "date": "04/09/14", "open": 559.62, "high": 565.37, "low": 552.95, "close": 564.14, "volume": 3324742 },1233 { "date": "04/10/14", "open": 565, "high": 565, "low": 539.9, "close": 540.95, "volume": 4027743 },1234 { "date": "04/11/14", "open": 532.55, "high": 540, "low": 526.53, "close": 530.6, "volume": 3916171 },1235 { "date": "04/14/14", "open": 538.25, "high": 544.1, "low": 529.56, "close": 532.52, "volume": 2568020 },1236 { "date": "04/15/14", "open": 536.82, "high": 538.45, "low": 518.46, "close": 536.44, "volume": 3847453 },1237 { "date": "04/16/14", "open": 543, "high": 557, "low": 540, "close": 556.54, "volume": 4879889 },1238 { "date": "04/17/14", "open": 548.81, "high": 549.5, "low": 531.15, "close": 536.1, "volume": 6795393 },1239 { "date": "04/21/14", "open": 536.1, "high": 536.7, "low": 525.6, "close": 528.62, "volume": 2561214 },1240 { "date": "04/22/14", "open": 528.64, "high": 537.23, "low": 527.51, "close": 534.81, "volume": 2359421 },1241 { "date": "04/23/14", "open": 533.79, "high": 533.87, "low": 526.25, "close": 526.94, "volume": 2051066 },1242 { "date": "04/24/14", "open": 530.07, "high": 531.65, "low": 522.12, "close": 525.16, "volume": 1881965 },1243 { "date": "04/25/14", "open": 522.51, "high": 524.7, "low": 515.42, "close": 516.18, "volume": 2097264 },1244 { "date": "04/28/14", "open": 517.18, "high": 518.6, "low": 502.8, "close": 517.15, "volume": 3326429 },1245 { "date": "04/29/14", "open": 516.9, "high": 529.46, "low": 516.32, "close": 527.7, "volume": 2692489 },1246 { "date": "04/30/14", "open": 527.6, "high": 528, "low": 522.52, "close": 526.66, "volume": 1746904 },1247 { "date": "05/01/14", "open": 527.11, "high": 532.93, "low": 523.88, "close": 531.35, "volume": 1900432 },1248 { "date": "05/02/14", "open": 533.76, "high": 534, "low": 525.61, "close": 527.93, "volume": 1685042 },1249 { "date": "05/05/14", "open": 524.82, "high": 528.9, "low": 521.32, "close": 527.81, "volume": 1021408 },1250 { "date": "05/06/14", "open": 525.23, "high": 526.81, "low": 515.06, "close": 515.14, "volume": 1684381 },1251 { "date": "05/07/14", "open": 515.79, "high": 516.68, "low": 503.3, "close": 509.96, "volume": 3216077 },1252 { "date": "05/08/14", "open": 508.46, "high": 517.23, "low": 506.45, "close": 511, "volume": 2016131 },1253 { "date": "05/09/14", "open": 510.75, "high": 519.9, "low": 504.2, "close": 518.73, "volume": 2432783 },1254 { "date": "05/12/14", "open": 523.51, "high": 530.19, "low": 519.01, "close": 529.92, "volume": 1908392 },1255 { "date": "05/13/14", "open": 530.89, "high": 536.07, "low": 529.51, "close": 533.09, "volume": 1648907 },1256 { "date": "05/14/14", "open": 533, "high": 533, "low": 525.29, "close": 526.65, "volume": 1191863 },1257 { "date": "05/15/14", "open": 525.7, "high": 525.87, "low": 517.42, "close": 519.98, "volume": 1703758 },1258 { "date": "05/16/14", "open": 521.39, "high": 521.8, "low": 515.44, "close": 520.63, "volume": 1481688 },1259 { "date": "05/19/14", "open": 519.7, "high": 529.78, "low": 517.58, "close": 528.86, "volume": 1276362 },1260 { "date": "05/20/14", "open": 529.74, "high": 536.23, "low": 526.3, "close": 529.77, "volume": 1780113 },1261 { "date": "05/21/14", "open": 532.9, "high": 539.18, "low": 531.91, "close": 538.94, "volume": 1193389 },1262 { "date": "05/22/14", "open": 541.13, "high": 547.6, "low": 540.78, "close": 545.06, "volume": 1611837 },1263 { "date": "05/23/14", "open": 547.26, "high": 553.64, "low": 543.7, "close": 552.7, "volume": 1929632 },1264 { "date": "05/27/14", "open": 556, "high": 566, "low": 554.35, "close": 565.95, "volume": 2100298 },1265 { "date": "05/28/14", "open": 564.57, "high": 567.84, "low": 561, "close": 561.68, "volume": 1647717 },1266 { "date": "05/29/14", "open": 563.35, "high": 564, "low": 558.71, "close": 560.08, "volume": 1350657 },1267 { "date": "05/30/14", "open": 560.8, "high": 561.35, "low": 555.91, "close": 559.89, "volume": 1766794 },1268 { "date": "06/02/14", "open": 560.7, "high": 560.9, "low": 545.73, "close": 553.93, "volume": 1434989 },1269 { "date": "06/03/14", "open": 550.99, "high": 552.34, "low": 542.55, "close": 544.94, "volume": 1861921 },1270 { "date": "06/04/14", "open": 541.5, "high": 548.61, "low": 538.75, "close": 544.66, "volume": 1812084 },1271 { "date": "06/05/14", "open": 546.4, "high": 554.95, "low": 544.45, "close": 553.9, "volume": 1684886 },1272 { "date": "06/06/14", "open": 558.06, "high": 558.06, "low": 548.93, "close": 556.33, "volume": 1732592 },1273 { "date": "06/09/14", "open": 557.15, "high": 562.9, "low": 556.04, "close": 562.12, "volume": 1463676 },1274 { "date": "06/10/14", "open": 560.51, "high": 563.6, "low": 557.9, "close": 560.55, "volume": 1349444 },1275 { "date": "06/11/14", "open": 558, "high": 559.88, "low": 555.02, "close": 558.84, "volume": 1097380 },1276 { "date": "06/12/14", "open": 557.3, "high": 557.99, "low": 548.46, "close": 551.35, "volume": 1457104 },1277 { "date": "06/13/14", "open": 552.26, "high": 552.3, "low": 545.56, "close": 551.76, "volume": 1217176 },1278 { "date": "06/16/14", "open": 549.26, "high": 549.62, "low": 541.52, "close": 544.28, "volume": 1704027 },1279 { "date": "06/17/14", "open": 544.2, "high": 545.32, "low": 539.33, "close": 543.01, "volume": 1445878 },1280 { "date": "06/18/14", "open": 544.86, "high": 553.56, "low": 544, "close": 553.37, "volume": 1737343 },1281 { "date": "06/19/14", "open": 554.24, "high": 555, "low": 548.51, "close": 554.9, "volume": 2451341 },1282 { "date": "06/20/14", "open": 556.85, "high": 557.58, "low": 550.39, "close": 556.36, "volume": 4496962 },1283 { "date": "06/23/14", "open": 555.15, "high": 565, "low": 554.25, "close": 564.95, "volume": 1534659 },1284 { "date": "06/24/14", "open": 565.19, "high": 572.65, "low": 561.01, "close": 564.62, "volume": 2201789 },1285 { "date": "06/25/14", "open": 565.26, "high": 579.96, "low": 565.22, "close": 578.65, "volume": 1964447 },1286 { "date": "06/26/14", "open": 581, "high": 582.45, "low": 571.85, "close": 576, "volume": 1737210 },1287 { "date": "06/27/14", "open": 577.18, "high": 579.87, "low": 573.8, "close": 577.24, "volume": 2231174 },1288 { "date": "06/30/14", "open": 578.66, "high": 579.57, "low": 574.75, "close": 575.28, "volume": 1310909 },1289 { "date": "07/01/14", "open": 578.32, "high": 584.4, "low": 576.65, "close": 582.67, "volume": 1446309 },1290 { "date": "07/02/14", "open": 583.35, "high": 585.44, "low": 580.39, "close": 582.34, "volume": 1054936 },1291 { "date": "07/03/14", "open": 583.35, "high": 585.01, "low": 580.92, "close": 584.73, "volume": 712210 },1292 { "date": "07/07/14", "open": 583.76, "high": 586.43, "low": 579.59, "close": 582.25, "volume": 1061833 },1293 { "date": "07/08/14", "open": 577.66, "high": 579.53, "low": 566.14, "close": 571.09, "volume": 1908647 },1294 { "date": "07/09/14", "open": 571.58, "high": 576.72, "low": 569.38, "close": 576.08, "volume": 1113907 },1295 { "date": "07/10/14", "open": 565.91, "high": 576.59, "low": 565.01, "close": 571.1, "volume": 1353317 },1296 { "date": "07/11/14", "open": 571.91, "high": 580.85, "low": 571.42, "close": 579.18, "volume": 1617569 },1297 { "date": "07/14/14", "open": 582.6, "high": 585.21, "low": 578.03, "close": 584.87, "volume": 1852290 },1298 { "date": "07/15/14", "open": 585.74, "high": 585.8, "low": 576.56, "close": 584.78, "volume": 1618815 },1299 { "date": "07/16/14", "open": 588, "high": 588.4, "low": 582.2, "close": 582.66, "volume": 1394560 },1300 { "date": "07/17/14", "open": 579.53, "high": 580.99, "low": 568.61, "close": 573.73, "volume": 3015475 },1301 { "date": "07/18/14", "open": 593, "high": 596.8, "low": 582, "close": 595.08, "volume": 4006389 },1302 { "date": "07/21/14", "open": 591.75, "high": 594.4, "low": 585.23, "close": 589.47, "volume": 2060334 },1303 { "date": "07/22/14", "open": 590.72, "high": 599.65, "low": 590.6, "close": 594.74, "volume": 1694787 },1304 { "date": "07/23/14", "open": 593.23, "high": 597.85, "low": 592.5, "close": 595.98, "volume": 1229846 },1305 { "date": "07/24/14", "open": 596.45, "high": 599.5, "low": 591.77, "close": 593.35, "volume": 1033341 },1306 { "date": "07/25/14", "open": 590.4, "high": 591.86, "low": 587.03, "close": 589.02, "volume": 932724 },1307 { "date": "07/28/14", "open": 588.07, "high": 592.5, "low": 584.75, "close": 590.6, "volume": 984161 },1308 { "date": "07/29/14", "open": 588.75, "high": 589.7, "low": 583.52, "close": 585.61, "volume": 1346647 },1309 { "date": "07/30/14", "open": 586.55, "high": 589.5, "low": 584, "close": 587.42, "volume": 1013932 },1310 { "date": "07/31/14", "open": 580.6, "high": 583.65, "low": 570, "close": 571.6, "volume": 2099516 },1311 { "date": "08/01/14", "open": 570.4, "high": 575.96, "low": 562.85, "close": 566.07, "volume": 1950171 },1312 { "date": "08/04/14", "open": 569.04, "high": 575.35, "low": 564.1, "close": 573.15, "volume": 1427169 },1313 { "date": "08/05/14", "open": 570.05, "high": 571.98, "low": 562.61, "close": 565.07, "volume": 1556685 },1314 { "date": "08/06/14", "open": 561.78, "high": 570.7, "low": 560, "close": 566.37, "volume": 1330877 },1315 { "date": "08/07/14", "open": 568, "high": 569.89, "low": 561.1, "close": 563.36, "volume": 1108900 },1316 { "date": "08/08/14", "open": 563.56, "high": 570.25, "low": 560.35, "close": 568.77, "volume": 1492491 },1317 { "date": "08/11/14", "open": 569.99, "high": 570.49, "low": 566, "close": 567.88, "volume": 1215968 },1318 { "date": "08/12/14", "open": 564.52, "high": 565.9, "low": 560.88, "close": 562.73, "volume": 1537758 },1319 { "date": "08/13/14", "open": 567.31, "high": 575, "low": 565.75, "close": 574.78, "volume": 1437922 },1320 { "date": "08/14/14", "open": 576.18, "high": 577.9, "low": 570.88, "close": 574.65, "volume": 982926 },1321 { "date": "08/15/14", "open": 577.86, "high": 579.38, "low": 570.52, "close": 573.48, "volume": 1517056 },1322 { "date": "08/18/14", "open": 576.11, "high": 584.51, "low": 576, "close": 582.16, "volume": 1282531 },1323 { "date": "08/19/14", "open": 585, "high": 587.34, "low": 584, "close": 586.86, "volume": 979298 },1324 { "date": "08/20/14", "open": 585.88, "high": 586.7, "low": 582.57, "close": 584.49, "volume": 1034779 },1325 { "date": "08/21/14", "open": 583.82, "high": 584.5, "low": 581.14, "close": 583.37, "volume": 912854 },1326 { "date": "08/22/14", "open": 583.59, "high": 585.24, "low": 580.64, "close": 582.56, "volume": 789484 },1327 { "date": "08/25/14", "open": 584.72, "high": 585, "low": 579, "close": 580.2, "volume": 1358810 },1328 { "date": "08/26/14", "open": 581.26, "high": 581.8, "low": 576.58, "close": 577.86, "volume": 1635465 },1329 { "date": "08/27/14", "open": 577.27, "high": 578.49, "low": 570.1, "close": 571, "volume": 1700161 },1330 { "date": "08/28/14", "open": 569.56, "high": 573.25, "low": 567.1, "close": 569.2, "volume": 1295963 },1331 { "date": "08/29/14", "open": 571.33, "high": 572.04, "low": 567.07, "close": 571.6, "volume": 1081231 },1332 { "date": "09/02/14", "open": 571.85, "high": 577.83, "low": 571.19, "close": 577.33, "volume": 1576830 },1333 { "date": "09/03/14", "open": 580, "high": 582.99, "low": 575, "close": 577.94, "volume": 1214586 },1334 { "date": "09/04/14", "open": 580, "high": 586, "low": 579.22, "close": 581.98, "volume": 1459956 },1335 { "date": "09/05/14", "open": 583.98, "high": 586.55, "low": 581.95, "close": 586.08, "volume": 1629477 },1336 { "date": "09/08/14", "open": 586.6, "high": 591.77, "low": 586.3, "close": 589.72, "volume": 1429101 },1337 { "date": "09/09/14", "open": 588.9, "high": 589, "low": 580, "close": 581.01, "volume": 1286722 },1338 { "date": "09/10/14", "open": 581.5, "high": 583.5, "low": 576.94, "close": 583.1, "volume": 975145 },1339 { "date": "09/11/14", "open": 580.36, "high": 581.81, "low": 576.26, "close": 581.35, "volume": 1217721 },1340 { "date": "09/12/14", "open": 581, "high": 581.64, "low": 574.46, "close": 575.62, "volume": 1597677 },1341 { "date": "09/15/14", "open": 572.94, "high": 574.95, "low": 568.21, "close": 573.1, "volume": 1596224 },1342 { "date": "09/16/14", "open": 572.76, "high": 581.5, "low": 572.66, "close": 579.95, "volume": 1478306 },1343 { "date": "09/17/14", "open": 580.01, "high": 587.52, "low": 578.78, "close": 584.77, "volume": 1690994 },1344 { "date": "09/18/14", "open": 587, "high": 589.54, "low": 585, "close": 589.27, "volume": 1442012 },1345 { "date": "09/19/14", "open": 591.5, "high": 596.48, "low": 589.5, "close": 596.08, "volume": 3727045 },1346 { "date": "09/22/14", "open": 593.82, "high": 593.95, "low": 583.46, "close": 587.37, "volume": 1687710 },1347 { "date": "09/23/14", "open": 586.85, "high": 586.85, "low": 581, "close": 581.13, "volume": 1467703 },1348 { "date": "09/24/14", "open": 581.46, "high": 589.63, "low": 580.52, "close": 587.99, "volume": 1724537 },1349 { "date": "09/25/14", "open": 587.55, "high": 587.98, "low": 574.18, "close": 575.06, "volume": 1925350 },1350 { "date": "09/26/14", "open": 576.06, "high": 579.25, "low": 574.66, "close": 577.1, "volume": 1439807 },1351 { "date": "09/29/14", "open": 571.75, "high": 578.19, "low": 571.17, "close": 576.36, "volume": 1281204 },1352 { "date": "09/30/14", "open": 576.93, "high": 579.85, "low": 572.85, "close": 577.36, "volume": 1618437 },1353 { "date": "10/01/14", "open": 576.01, "high": 577.58, "low": 567.01, "close": 568.27, "volume": 1445027 },1354 { "date": "10/02/14", "open": 567.31, "high": 571.91, "low": 563.32, "close": 570.08, "volume": 1175307 },1355 { "date": "10/03/14", "open": 573.05, "high": 577.22, "low": 572.5, "close": 575.28, "volume": 1138636 },1356 { "date": "10/06/14", "open": 578.8, "high": 581, "low": 574.44, "close": 577.35, "volume": 1211320 },1357 { "date": "10/07/14", "open": 574.4, "high": 575.27, "low": 563.74, "close": 563.74, "volume": 1906427 },1358 { "date": "10/08/14", "open": 565.57, "high": 573.88, "low": 557.49, "close": 572.5, "volume": 1987888 },1359 { "date": "10/09/14", "open": 571.18, "high": 571.49, "low": 559.06, "close": 560.88, "volume": 2519693 },1360 { "date": "10/10/14", "open": 557.72, "high": 565.13, "low": 544.05, "close": 544.49, "volume": 3078634 },1361 { "date": "10/13/14", "open": 544.99, "high": 549.5, "low": 533.1, "close": 533.21, "volume": 2578676 },1362 { "date": "10/14/14", "open": 538.9, "high": 547.19, "low": 533.17, "close": 537.94, "volume": 2217230 },1363 { "date": "10/15/14", "open": 531.01, "high": 532.8, "low": 518.3, "close": 530.03, "volume": 3712536 },1364 { "date": "10/16/14", "open": 519, "high": 529.43, "low": 515, "close": 524.51, "volume": 3698423 },1365 { "date": "10/17/14", "open": 527.25, "high": 530.98, "low": 508.53, "close": 511.17, "volume": 5530674 },1366 { "date": "10/20/14", "open": 509.45, "high": 521.76, "low": 508.1, "close": 520.84, "volume": 2605505 },1367 { "date": "10/21/14", "open": 525.19, "high": 526.79, "low": 519.11, "close": 526.54, "volume": 2332531 },1368 { "date": "10/22/14", "open": 529.89, "high": 539.8, "low": 528.8, "close": 532.71, "volume": 2917183 },1369 { "date": "10/23/14", "open": 539.32, "high": 547.22, "low": 535.85, "close": 543.98, "volume": 2345296 },1370 { "date": "10/24/14", "open": 544.36, "high": 544.88, "low": 535.79, "close": 539.78, "volume": 1972047 },1371 { "date": "10/27/14", "open": 537.03, "high": 544.41, "low": 537.03, "close": 540.77, "volume": 1184973 },1372 { "date": "10/28/14", "open": 543, "high": 548.98, "low": 541.62, "close": 548.9, "volume": 1273372 },1373 { "date": "10/29/14", "open": 550, "high": 554.19, "low": 546.98, "close": 549.33, "volume": 1767107 },1374 { "date": "10/30/14", "open": 548.95, "high": 552.8, "low": 543.51, "close": 550.31, "volume": 1451667 },1375 { "date": "10/31/14", "open": 559.35, "high": 559.57, "low": 554.75, "close": 559.08, "volume": 2032887 },1376 { "date": "11/03/14", "open": 555.5, "high": 557.9, "low": 553.23, "close": 555.22, "volume": 1378511 },1377 { "date": "11/04/14", "open": 553, "high": 555.5, "low": 549.3, "close": 554.11, "volume": 1240761 },1378 { "date": "11/05/14", "open": 556.8, "high": 556.8, "low": 544.05, "close": 545.92, "volume": 2026740 },1379 { "date": "11/06/14", "open": 545.5, "high": 546.88, "low": 540.97, "close": 542.04, "volume": 1329604 },1380 { "date": "11/07/14", "open": 546.21, "high": 546.21, "low": 538.67, "close": 541.01, "volume": 1629259 },1381 { "date": "11/10/14", "open": 541.46, "high": 549.59, "low": 541.02, "close": 547.49, "volume": 1131546 },1382 { "date": "11/11/14", "open": 548.49, "high": 551.94, "low": 546.3, "close": 550.29, "volume": 964866 },1383 { "date": "11/12/14", "open": 550.39, "high": 550.46, "low": 545.17, "close": 547.31, "volume": 1126594 },1384 { "date": "11/13/14", "open": 549.8, "high": 549.8, "low": 543.48, "close": 545.38, "volume": 1335719 },1385 { "date": "11/14/14", "open": 546.68, "high": 546.68, "low": 542.15, "close": 544.4, "volume": 1285991 },1386 { "date": "11/17/14", "open": 543.58, "high": 543.79, "low": 534.06, "close": 536.51, "volume": 1721282 },1387 { "date": "11/18/14", "open": 537.5, "high": 541.94, "low": 534.17, "close": 535.03, "volume": 1957664 },1388 { "date": "11/19/14", "open": 535, "high": 538.24, "low": 530.08, "close": 536.99, "volume": 1388440 },1389 { "date": "11/20/14", "open": 531.25, "high": 535.11, "low": 531.08, "close": 534.83, "volume": 1559131 },1390 { "date": "11/21/14", "open": 541.61, "high": 542.14, "low": 536.56, "close": 537.5, "volume": 2218249 },1391 { "date": "11/24/14", "open": 537.65, "high": 542.7, "low": 535.62, "close": 539.27, "volume": 1701682 },1392 { "date": "11/25/14", "open": 539, "high": 543.98, "low": 538.6, "close": 541.08, "volume": 1784967 },1393 { "date": "11/26/14", "open": 540.88, "high": 541.55, "low": 537.04, "close": 540.37, "volume": 1519503 },1394 { "date": "11/28/14", "open": 540.62, "high": 542, "low": 536.6, "close": 541.83, "volume": 1145231 },1395 { "date": "12/01/14", "open": 538.9, "high": 541.41, "low": 531.86, "close": 533.8, "volume": 2109599 },1396 { "date": "12/02/14", "open": 533.51, "high": 535.5, "low": 529.8, "close": 533.75, "volume": 1522481 },1397 { "date": "12/03/14", "open": 531.44, "high": 536, "low": 529.26, "close": 531.32, "volume": 1279288 },1398 { "date": "12/04/14", "open": 531.16, "high": 537.34, "low": 528.59, "close": 537.31, "volume": 1392208 },1399 { "date": "12/05/14", "open": 531, "high": 532.89, "low": 524.28, "close": 525.26, "volume": 2558649 },1400 { "date": "12/08/14", "open": 527.13, "high": 531, "low": 523.79, "close": 526.98, "volume": 2327127 },1401 { "date": "12/09/14", "open": 522.14, "high": 534.19, "low": 520.5, "close": 533.37, "volume": 1871268 },1402 { "date": "12/10/14", "open": 533.08, "high": 536.33, "low": 525.56, "close": 526.06, "volume": 1716835 },1403 { "date": "12/11/14", "open": 527.8, "high": 533.92, "low": 527.1, "close": 528.34, "volume": 1610964 },1404 { "date": "12/12/14", "open": 523.51, "high": 528.5, "low": 518.66, "close": 518.66, "volume": 1989117 },1405 { "date": "12/15/14", "open": 522.74, "high": 523.1, "low": 513.27, "close": 513.8, "volume": 2812786 },1406 { "date": "12/16/14", "open": 511.56, "high": 513.05, "low": 489, "close": 495.39, "volume": 3953371 },1407 { "date": "12/17/14", "open": 497, "high": 507, "low": 496.81, "close": 504.89, "volume": 2875281 },1408 { "date": "12/18/14", "open": 512.95, "high": 513.87, "low": 504.7, "close": 511.1, "volume": 2918730 },1409 { "date": "12/19/14", "open": 511.51, "high": 517.72, "low": 506.91, "close": 516.35, "volume": 3680148 },1410 { "date": "12/22/14", "open": 516.08, "high": 526.46, "low": 516.08, "close": 524.87, "volume": 2723599 },1411 { "date": "12/23/14", "open": 527, "high": 534.56, "low": 526.29, "close": 530.59, "volume": 2191567 },1412 { "date": "12/24/14", "open": 530.51, "high": 531.76, "low": 527.02, "close": 528.77, "volume": 704035 },1413 { "date": "12/26/14", "open": 528.77, "high": 534.25, "low": 527.31, "close": 534.03, "volume": 1037727 },1414 { "date": "12/29/14", "open": 532.19, "high": 535.48, "low": 530.01, "close": 530.33, "volume": 2276104 },1415 { "date": "12/30/14", "open": 528.09, "high": 531.15, "low": 527.13, "close": 530.42, "volume": 873923 },1416 { "date": "12/31/14", "open": 531.25, "high": 532.6, "low": 525.8, "close": 526.4, "volume": 1371819 },1417 { "date": "01/02/15", "open": 529.01, "high": 531.27, "low": 524.1, "close": 524.81, "volume": 1446662 },1418 { "date": "01/05/15", "open": 523.26, "high": 524.33, "low": 513.06, "close": 513.87, "volume": 2054238 },1419 { "date": "01/06/15", "open": 515, "high": 516.18, "low": 501.05, "close": 501.96, "volume": 2891950 },1420 { "date": "01/07/15", "open": 507, "high": 507.24, "low": 499.65, "close": 501.1, "volume": 2059366 },1421 { "date": "01/08/15", "open": 497.99, "high": 503.48, "low": 491, "close": 502.68, "volume": 3344395 },1422 { "date": "01/09/15", "open": 504.76, "high": 504.92, "low": 494.79, "close": 496.17, "volume": 2065715 },1423 { "date": "01/12/15", "open": 494.94, "high": 495.98, "low": 487.56, "close": 492.55, "volume": 2320446 },1424 { "date": "01/13/15", "open": 498.84, "high": 502.98, "low": 492.39, "close": 496.18, "volume": 2365687 },1425 { "date": "01/14/15", "open": 494.65, "high": 503.23, "low": 493, "close": 500.87, "volume": 2229638 },1426 { "date": "01/15/15", "open": 505.57, "high": 505.68, "low": 497.76, "close": 501.79, "volume": 2711355 },1427 { "date": "01/16/15", "open": 500.01, "high": 508.19, "low": 500, "close": 508.08, "volume": 2292043 },1428 { "date": "01/20/15", "open": 511, "high": 512.5, "low": 506.02, "close": 506.9, "volume": 2225922 },1429 { "date": "01/21/15", "open": 507.25, "high": 519.28, "low": 506.2, "close": 518.04, "volume": 2262455 },1430 { "date": "01/22/15", "open": 521.48, "high": 536.33, "low": 519.7, "close": 534.39, "volume": 2669558 },1431 { "date": "01/23/15", "open": 535.59, "high": 542.17, "low": 533, "close": 539.95, "volume": 2275485 },1432 { "date": "01/26/15", "open": 538.53, "high": 539, "low": 529.67, "close": 535.21, "volume": 1539524 },1433 { "date": "01/27/15", "open": 529.97, "high": 530.7, "low": 518.19, "close": 518.63, "volume": 1898844 },1434 { "date": "01/28/15", "open": 522.78, "high": 522.99, "low": 510, "close": 510, "volume": 1679230 },1435 { "date": "01/29/15", "open": 511, "high": 511.09, "low": 501.2, "close": 510.66, "volume": 4174924 },1436 { "date": "01/30/15", "open": 515.86, "high": 539.87, "low": 515.52, "close": 534.52, "volume": 5590977 },1437 { "date": "02/02/15", "open": 531.73, "high": 533, "low": 518.55, "close": 528.48, "volume": 2841976 },1438 { "date": "02/03/15", "open": 528, "high": 533.4, "low": 523.26, "close": 529.24, "volume": 2033085 },1439 { "date": "02/04/15", "open": 529.24, "high": 532.67, "low": 521.27, "close": 522.76, "volume": 1659125 },1440 { "date": "02/05/15", "open": 523.79, "high": 528.5, "low": 522.09, "close": 527.58, "volume": 1844687 },1441 { "date": "02/06/15", "open": 527.64, "high": 537.2, "low": 526.41, "close": 531, "volume": 1758650 },1442 { "date": "02/09/15", "open": 528, "high": 532, "low": 526.02, "close": 527.83, "volume": 1264276 },1443 { "date": "02/10/15", "open": 529.3, "high": 537.7, "low": 526.92, "close": 536.94, "volume": 1745076 },1444 { "date": "02/11/15", "open": 535.3, "high": 538.45, "low": 533.38, "close": 535.97, "volume": 1373970 },1445 { "date": "02/12/15", "open": 537.25, "high": 544.82, "low": 534.67, "close": 542.93, "volume": 1615824 },1446 { "date": "02/13/15", "open": 543.35, "high": 549.91, "low": 543.13, "close": 549.01, "volume": 1895126 },1447 { "date": "02/17/15", "open": 546.83, "high": 550, "low": 541.09, "close": 542.84, "volume": 1612439 },1448 { "date": "02/18/15", "open": 541.4, "high": 545.49, "low": 537.51, "close": 539.7, "volume": 1449089 },1449 { "date": "02/19/15", "open": 538.04, "high": 543.11, "low": 538.01, "close": 542.87, "volume": 987478 },1450 { "date": "02/20/15", "open": 543.13, "high": 543.75, "low": 535.8, "close": 538.95, "volume": 1441212 },1451 { "date": "02/23/15", "open": 536.05, "high": 536.44, "low": 529.41, "close": 531.91, "volume": 1453907 },1452 { "date": "02/24/15", "open": 530, "high": 536.79, "low": 528.25, "close": 536.09, "volume": 1002393 },1453 { "date": "02/25/15", "open": 535.9, "high": 546.22, "low": 535.44, "close": 543.87, "volume": 1821041 },1454 { "date": "02/26/15", "open": 543.21, "high": 556.14, "low": 541.5, "close": 555.48, "volume": 2305219 },1455 { "date": "02/27/15", "open": 554.24, "high": 564.71, "low": 552.9, "close": 558.4, "volume": 2403553 },1456 { "date": "03/02/15", "open": 560.53, "high": 572.15, "low": 558.75, "close": 571.34, "volume": 2123796 },1457 { "date": "03/03/15", "open": 570.45, "high": 575.39, "low": 566.52, "close": 573.64, "volume": 1700084 },1458 { "date": "03/04/15", "open": 571.87, "high": 577.11, "low": 568.01, "close": 573.37, "volume": 1871694 },1459 { "date": "03/05/15", "open": 575.02, "high": 577.91, "low": 573.41, "close": 575.33, "volume": 1385818 },1460 { "date": "03/06/15", "open": 574.88, "high": 576.68, "low": 566.76, "close": 567.68, "volume": 1654561 },1461 { "date": "03/09/15", "open": 566.86, "high": 570.27, "low": 563.54, "close": 568.85, "volume": 1059336 },1462 { "date": "03/10/15", "open": 564.25, "high": 564.85, "low": 554.73, "close": 555.01, "volume": 1787357 },1463 { "date": "03/11/15", "open": 555.14, "high": 558.14, "low": 550.68, "close": 551.18, "volume": 1815763 },1464 { "date": "03/12/15", "open": 553.51, "high": 556.37, "low": 550.46, "close": 555.51, "volume": 1385772 },1465 { "date": "03/13/15", "open": 553.5, "high": 558.4, "low": 544.22, "close": 547.32, "volume": 1698872 },1466 { "date": "03/16/15", "open": 550.95, "high": 556.85, "low": 546, "close": 554.51, "volume": 1636493 },1467 { "date": "03/17/15", "open": 551.71, "high": 553.8, "low": 548, "close": 550.84, "volume": 1800570 },1468 { "date": "03/18/15", "open": 552.5, "high": 559.78, "low": 547, "close": 559.5, "volume": 2128714 },1469 { "date": "03/19/15", "open": 559.39, "high": 560.8, "low": 556.14, "close": 557.99, "volume": 1194049 },1470 { "date": "03/20/15", "open": 561.65, "high": 561.72, "low": 559.05, "close": 560.36, "volume": 2609690 },1471 { "date": "03/23/15", "open": 560.43, "high": 562.36, "low": 555.83, "close": 558.81, "volume": 1639306 },1472 { "date": "03/24/15", "open": 562.56, "high": 574.59, "low": 561.21, "close": 570.19, "volume": 2576234 },1473 { "date": "03/25/15", "open": 570.5, "high": 572.26, "low": 558.74, "close": 558.78, "volume": 2146384 },1474 { "date": "03/26/15", "open": 557.59, "high": 558.9, "low": 550.65, "close": 555.17, "volume": 1568331 },1475 { "date": "03/27/15", "open": 553, "high": 555.28, "low": 548.13, "close": 548.34, "volume": 1892323 },1476 { "date": "03/30/15", "open": 551.62, "high": 553.47, "low": 548.17, "close": 552.03, "volume": 1283958 },1477 { "date": "03/31/15", "open": 550, "high": 554.71, "low": 546.72, "close": 548, "volume": 1583677 },1478 { "date": "04/01/15", "open": 548.6, "high": 551.14, "low": 539.5, "close": 542.56, "volume": 1957718 },1479 { "date": "04/02/15", "open": 540.85, "high": 540.85, "low": 533.85, "close": 535.53, "volume": 1711737 },1480 { "date": "04/06/15", "open": 532.22, "high": 538.41, "low": 529.57, "close": 536.76, "volume": 1320767 },1481 { "date": "04/07/15", "open": 538.08, "high": 542.69, "low": 536, "close": 537.02, "volume": 1299298 },1482 { "date": "04/08/15", "open": 538.38, "high": 543.85, "low": 538.38, "close": 541.61, "volume": 1175332 },1483 { "date": "04/09/15", "open": 541.03, "high": 541.95, "low": 535.49, "close": 540.78, "volume": 1553586 },1484 { "date": "04/10/15", "open": 542.29, "high": 542.29, "low": 537.31, "close": 540.01, "volume": 1405574 }1485 ];1486 }1487 //1488 getTwtrData() {1489 return [1490 { "date": "11/07/13", "open": 45.1, "high": 50.09, "low": 44, "close": 44.9, "volume": 117701670 },1491 { "date": "11/08/13", "open": 45.93, "high": 46.94, "low": 40.68, "close": 41.65, "volume": 27925307 },1492 { "date": "11/11/13", "open": 40.5, "high": 43, "low": 39.4, "close": 42.9, "volume": 16113941 },1493 { "date": "11/12/13", "open": 43.66, "high": 43.78, "low": 41.83, "close": 41.9, "volume": 6316755 },1494 { "date": "11/13/13", "open": 41.03, "high": 42.87, "low": 40.76, "close": 42.6, "volume": 8688325 },1495 { "date": "11/14/13", "open": 42.34, "high": 45.67, "low": 42.24, "close": 44.69, "volume": 11099433 },1496 { "date": "11/15/13", "open": 45.25, "high": 45.27, "low": 43.43, "close": 43.98, "volume": 8010663 },1497 { "date": "11/18/13", "open": 43.5, "high": 43.95, "low": 40.85, "close": 41.14, "volume": 12810624 },1498 { "date": "11/19/13", "open": 41.39, "high": 41.9, "low": 40, "close": 41.75, "volume": 7436616 },1499 { "date": "11/20/13", "open": 41.4, "high": 41.75, "low": 40.51, "close": 41.05, "volume": 5767325 },1500 { "date": "11/21/13", "open": 41.25, "high": 42.49, "low": 40.37, "close": 42.06, "volume": 8324753 },1501 { "date": "11/22/13", "open": 41.81, "high": 42.28, "low": 40.97, "close": 41, "volume": 6185245 },1502 { "date": "11/25/13", "open": 41.08, "high": 41.14, "low": 38.8, "close": 39.06, "volume": 14333375 },1503 { "date": "11/26/13", "open": 39.16, "high": 40.55, "low": 38.92, "close": 40.18, "volume": 9828433 },1504 { "date": "11/27/13", "open": 40.47, "high": 41.4, "low": 40.35, "close": 40.9, "volume": 5536322 },1505 { "date": "11/29/13", "open": 41.4, "high": 41.58, "low": 40.9, "close": 41.57, "volume": 4107074 },1506 { "date": "12/02/13", "open": 41.79, "high": 42, "low": 40.4, "close": 40.78, "volume": 6427386 },1507 { "date": "12/03/13", "open": 40.69, "high": 41.6, "low": 40.54, "close": 41.37, "volume": 5776893 },1508 { "date": "12/04/13", "open": 41.27, "high": 43.92, "low": 41.27, "close": 43.69, "volume": 11028953 },1509 { "date": "12/05/13", "open": 43.45, "high": 46.35, "low": 42.83, "close": 45.62, "volume": 11813520 },1510 { "date": "12/06/13", "open": 45.75, "high": 45.8, "low": 44.54, "close": 44.95, "volume": 6236232 },1511 { "date": "12/09/13", "open": 45.58, "high": 49.84, "low": 45.02, "close": 49.14, "volume": 17366614 },1512 { "date": "12/10/13", "open": 48.75, "high": 52.58, "low": 48.7, "close": 51.99, "volume": 25792002 },1513 { "date": "12/11/13", "open": 52.37, "high": 53.87, "low": 51, "close": 52.34, "volume": 26631535 },1514 { "date": "12/12/13", "open": 52.2, "high": 55.87, "low": 50.69, "close": 55.33, "volume": 23446870 },1515 { "date": "12/13/13", "open": 56.2, "high": 59.41, "low": 55.45, "close": 59, "volume": 38979567 },1516 { "date": "12/16/13", "open": 57.97, "high": 60.24, "low": 55.76, "close": 56.61, "volume": 39310848 },1517 { "date": "12/17/13", "open": 56.97, "high": 57.38, "low": 54.62, "close": 56.45, "volume": 22115199 },1518 { "date": "12/18/13", "open": 56.96, "high": 57, "low": 54.23, "close": 55.51, "volume": 16659776 },1519 { "date": "12/19/13", "open": 55.09, "high": 57.75, "low": 55, "close": 57.49, "volume": 13174896 },1520 { "date": "12/20/13", "open": 58.51, "high": 60.25, "low": 58.01, "close": 60.01, "volume": 26207420 },1521 { "date": "12/23/13", "open": 59.85, "high": 64.99, "low": 59.7, "close": 64.54, "volume": 22163787 },1522 { "date": "12/24/13", "open": 66.34, "high": 70.87, "low": 65.56, "close": 69.96, "volume": 35802698 },1523 { "date": "12/26/13", "open": 72.88, "high": 74.73, "low": 69.13, "close": 73.31, "volume": 82761072 },1524 { "date": "12/27/13", "open": 70.1, "high": 71.25, "low": 63.69, "close": 63.75, "volume": 60418668 },1525 { "date": "12/30/13", "open": 60.27, "high": 63.71, "low": 58.57, "close": 60.51, "volume": 55538253 },1526 { "date": "12/31/13", "open": 62.36, "high": 65.22, "low": 61.65, "close": 63.65, "volume": 27858516 },1527 { "date": "01/02/14", "open": 65, "high": 67.5, "low": 64.4, "close": 67.5, "volume": 29286655 },1528 { "date": "01/03/14", "open": 69, "high": 70.43, "low": 68.43, "close": 69, "volume": 33254610 },1529 { "date": "01/06/14", "open": 64.83, "high": 66.87, "low": 63.5, "close": 66.29, "volume": 27303649 },1530 { "date": "01/07/14", "open": 67.67, "high": 67.73, "low": 61.39, "close": 61.46, "volume": 31806111 },1531 { "date": "01/08/14", "open": 58.71, "high": 61.26, "low": 57.92, "close": 59.29, "volume": 27304350 },1532 { "date": "01/09/14", "open": 59.54, "high": 60.81, "low": 55.59, "close": 57.05, "volume": 31121971 },1533 { "date": "01/10/14", "open": 57.5, "high": 58.76, "low": 55.87, "close": 57, "volume": 22391578 },1534 { "date": "01/13/14", "open": 59.98, "high": 60.38, "low": 57.29, "close": 57.82, "volume": 21039027 },1535 { "date": "01/14/14", "open": 58.88, "high": 59.02, "low": 57.36, "close": 58.21, "volume": 14810026 },1536 { "date": "01/15/14", "open": 59.11, "high": 61.75, "low": 58.32, "close": 61.57, "volume": 21646397 },1537 { "date": "01/16/14", "open": 61.45, "high": 62.4, "low": 60.46, "close": 60.57, "volume": 16755251 },1538 { "date": "01/17/14", "open": 63.6, "high": 64.69, "low": 61.59, "close": 62.2, "volume": 28440701 },1539 { "date": "01/21/14", "open": 63.33, "high": 63.44, "low": 61.5, "close": 62.53, "volume": 13739691 },1540 { "date": "01/22/14", "open": 63.11, "high": 63.8, "low": 61.76, "close": 62.44, "volume": 12076892 },1541 { "date": "01/23/14", "open": 61.45, "high": 62.81, "low": 60.88, "close": 62.8, "volume": 10204702 },1542 { "date": "01/24/14", "open": 62.17, "high": 63.62, "low": 61.3, "close": 61.74, "volume": 13039731 },1543 { "date": "01/27/14", "open": 61.77, "high": 61.77, "low": 56.1, "close": 57.91, "volume": 19028084 },1544 { "date": "01/28/14", "open": 57.44, "high": 60.85, "low": 57.35, "close": 60.44, "volume": 9380780 },1545 { "date": "01/29/14", "open": 59.62, "high": 60.95, "low": 58.6, "close": 59.45, "volume": 9494690 },1546 { "date": "01/30/14", "open": 63.98, "high": 65.24, "low": 62.8, "close": 63.47, "volume": 17490124 },1547 { "date": "01/31/14", "open": 63.39, "high": 65.37, "low": 62.65, "close": 64.5, "volume": 15527717 },1548 { "date": "02/03/14", "open": 65.92, "high": 66.48, "low": 64.21, "close": 65.25, "volume": 18075264 },1549 { "date": "02/04/14", "open": 66.25, "high": 66.37, "low": 64.5, "close": 66.32, "volume": 13053271 },1550 { "date": "02/05/14", "open": 67.16, "high": 67.24, "low": 64.8, "close": 65.97, "volume": 34001488 },1551 { "date": "02/06/14", "open": 50.61, "high": 53.9, "low": 49.99, "close": 50.03, "volume": 64954379 },1552 { "date": "02/07/14", "open": 51.23, "high": 54.92, "low": 50.75, "close": 54.35, "volume": 32359106 },1553 { "date": "02/10/14", "open": 54.5, "high": 54.59, "low": 52.34, "close": 52.92, "volume": 15883618 },1554 { "date": "02/11/14", "open": 53.2, "high": 54.4, "low": 53.1, "close": 54, "volume": 13216301 },1555 { "date": "02/12/14", "open": 55.05, "high": 57, "low": 54.76, "close": 56.85, "volume": 20204449 },1556 { "date": "02/13/14", "open": 56.07, "high": 58.98, "low": 55.46, "close": 56.47, "volume": 26048458 },1557 { "date": "02/14/14", "open": 57.02, "high": 57.86, "low": 56.7, "close": 57.44, "volume": 12629957 },1558 { "date": "02/18/14", "open": 57.88, "high": 58.64, "low": 56.77, "close": 58.18, "volume": 10738508 },1559 { "date": "02/19/14", "open": 58.47, "high": 58.95, "low": 54.62, "close": 55.5, "volume": 25849571 },1560 { "date": "02/20/14", "open": 55.82, "high": 57.08, "low": 54.65, "close": 56.63, "volume": 12109533 },1561 { "date": "02/21/14", "open": 57.1, "high": 57.2, "low": 55.7, "close": 55.92, "volume": 7723834 },1562 { "date": "02/24/14", "open": 56.03, "high": 56.49, "low": 55.3, "close": 55.78, "volume": 8494379 },1563 { "date": "02/25/14", "open": 55.89, "high": 55.95, "low": 54.5, "close": 54.96, "volume": 9301175 },1564 { "date": "02/26/14", "open": 55, "high": 56.99, "low": 54.9, "close": 55.87, "volume": 12134445 },1565 { "date": "02/27/14", "open": 56.34, "high": 56.69, "low": 55.4, "close": 55.77, "volume": 6541385 },1566 { "date": "02/28/14", "open": 55.93, "high": 56, "low": 54.13, "close": 54.91, "volume": 8148204 },1567 { "date": "03/03/14", "open": 53.89, "high": 54.4, "low": 52.9, "close": 53.71, "volume": 9619007 },1568 { "date": "03/04/14", "open": 54.25, "high": 55.28, "low": 54.12, "close": 54.28, "volume": 6724023 },1569 { "date": "03/05/14", "open": 54.53, "high": 55.03, "low": 53.75, "close": 54.38, "volume": 5681226 },1570 { "date": "03/06/14", "open": 54.91, "high": 56.09, "low": 54.7, "close": 54.83, "volume": 9034361 },1571 { "date": "03/07/14", "open": 55.18, "high": 55.2, "low": 53.31, "close": 53.53, "volume": 7325092 },1572 { "date": "03/10/14", "open": 54.09, "high": 54.59, "low": 53.38, "close": 53.88, "volume": 5789363 },1573 { "date": "03/11/14", "open": 54.16, "high": 55.84, "low": 53.8, "close": 54.02, "volume": 11777991 },1574 { "date": "03/12/14", "open": 54.25, "high": 55.3, "low": 53.88, "close": 54.5, "volume": 5839493 },1575 { "date": "03/13/14", "open": 54.9, "high": 55.45, "low": 53.2, "close": 53.57, "volume": 7671506 },1576 { "date": "03/14/14", "open": 53.4, "high": 53.91, "low": 51.8, "close": 51.92, "volume": 9570412 },1577 { "date": "03/17/14", "open": 52.08, "high": 52.49, "low": 51.35, "close": 52.05, "volume": 6600907 },1578 { "date": "03/18/14", "open": 52.03, "high": 52.21, "low": 50.29, "close": 51.13, "volume": 12228931 },1579 { "date": "03/19/14", "open": 50.8, "high": 51.98, "low": 50.71, "close": 51.24, "volume": 7624177 },1580 { "date": "03/20/14", "open": 51, "high": 51.66, "low": 49.64, "close": 50.12, "volume": 10086189 },1581 { "date": "03/21/14", "open": 50.24, "high": 50.92, "low": 49.51, "close": 50.92, "volume": 11816347 },1582 { "date": "03/24/14", "open": 50.69, "high": 50.94, "low": 47.77, "close": 48.77, "volume": 12325696 },1583 { "date": "03/25/14", "open": 49.35, "high": 49.7, "low": 47.58, "close": 47.88, "volume": 8225616 },1584 { "date": "03/26/14", "open": 48.06, "high": 48.3, "low": 44.25, "close": 44.43, "volume": 16131643 },1585 { "date": "03/27/14", "open": 45.09, "high": 46.4, "low": 43.31, "close": 46.32, "volume": 15507597 },1586 { "date": "03/28/14", "open": 46.65, "high": 47.34, "low": 45.7, "close": 47.3, "volume": 9610491 },1587 { "date": "03/31/14", "open": 47.55, "high": 47.75, "low": 46.43, "close": 46.67, "volume": 5794497 },1588 { "date": "04/01/14", "open": 46.71, "high": 47.59, "low": 46.18, "close": 46.98, "volume": 6916147 },1589 { "date": "04/02/14", "open": 47.4, "high": 47.44, "low": 45.51, "close": 45.73, "volume": 7911260 },1590 { "date": "04/03/14", "open": 45.48, "high": 45.61, "low": 43.38, "close": 44.05, "volume": 11175769 },1591 { "date": "04/04/14", "open": 44.2, "high": 44.87, "low": 42.37, "close": 43.14, "volume": 13848715 },1592 { "date": "04/07/14", "open": 42.87, "high": 44.6, "low": 42.26, "close": 42.45, "volume": 12052991 },1593 { "date": "04/08/14", "open": 43.42, "high": 43.42, "low": 41.55, "close": 41.78, "volume": 14514458 },1594 { "date": "04/09/14", "open": 42.23, "high": 43.06, "low": 41.77, "close": 42.49, "volume": 14330716 },1595 { "date": "04/10/14", "open": 42.85, "high": 43.25, "low": 40.93, "close": 41.34, "volume": 10720909 },1596 { "date": "04/11/14", "open": 40.79, "high": 41.1, "low": 39.68, "close": 40.05, "volume": 9999669 },1597 { "date": "04/14/14", "open": 41.4, "high": 41.95, "low": 40.12, "close": 40.87, "volume": 10418475 },1598 { "date": "04/15/14", "open": 41.28, "high": 45.55, "low": 40.76, "close": 45.52, "volume": 24285070 },1599 { "date": "04/16/14", "open": 45.42, "high": 45.56, "low": 43.54, "close": 44.42, "volume": 13919567 },1600 { "date": "04/17/14", "open": 44.66, "high": 46.55, "low": 43.91, "close": 45.01, "volume": 12308119 },1601 { "date": "04/21/14", "open": 44.96, "high": 46.3, "low": 44.64, "close": 46.13, "volume": 6930984 },1602 { "date": "04/22/14", "open": 46.23, "high": 47.09, "low": 45.8, "close": 46.02, "volume": 7001423 },1603 { "date": "04/23/14", "open": 45.88, "high": 46.17, "low": 44.87, "close": 45.95, "volume": 7346070 },1604 { "date": "04/24/14", "open": 46.71, "high": 46.79, "low": 43.63, "close": 44.82, "volume": 11019701 },1605 { "date": "04/25/14", "open": 44.29, "high": 44.44, "low": 41.31, "close": 41.61, "volume": 13712435 },1606 { "date": "04/28/14", "open": 41.76, "high": 42.35, "low": 39.3, "close": 40.73, "volume": 14358891 },1607 { "date": "04/29/14", "open": 40.53, "high": 43.97, "low": 40.18, "close": 42.62, "volume": 28127685 },1608 { "date": "04/30/14", "open": 37.66, "high": 38.98, "low": 37.24, "close": 38.97, "volume": 38397930 },1609 { "date": "05/01/14", "open": 39.01, "high": 40.77, "low": 38.97, "close": 39.09, "volume": 15759771 },1610 { "date": "05/02/14", "open": 39.2, "high": 39.86, "low": 38.7, "close": 39.02, "volume": 12729508 },1611 { "date": "05/05/14", "open": 38.52, "high": 39.6, "low": 38.05, "close": 38.75, "volume": 10405247 },1612 { "date": "05/06/14", "open": 35.61, "high": 36.1, "low": 31.72, "close": 31.85, "volume": 134709976 },1613 { "date": "05/07/14", "open": 31.97, "high": 32, "low": 29.51, "close": 30.66, "volume": 68876278 },1614 { "date": "05/08/14", "open": 31.48, "high": 32.98, "low": 31.13, "close": 31.96, "volume": 51282789 },1615 { "date": "05/09/14", "open": 32.23, "high": 33.11, "low": 31.75, "close": 32.05, "volume": 31888811 },1616 { "date": "05/12/14", "open": 33.08, "high": 34.1, "low": 32.4, "close": 33.94, "volume": 34712746 },1617 { "date": "05/13/14", "open": 33.84, "high": 34.06, "low": 32.89, "close": 33.39, "volume": 24676758 },1618 { "date": "05/14/14", "open": 33.35, "high": 33.83, "low": 32.62, "close": 32.85, "volume": 20029415 },1619 { "date": "05/15/14", "open": 33.02, "high": 33.29, "low": 32.16, "close": 32.77, "volume": 22030524 },1620 { "date": "05/16/14", "open": 32.95, "high": 33.21, "low": 32.02, "close": 32.26, "volume": 21391370 },1621 { "date": "05/19/14", "open": 32.05, "high": 32.44, "low": 31.64, "close": 32.07, "volume": 15952792 },1622 { "date": "05/20/14", "open": 32, "high": 32.39, "low": 31.52, "close": 31.77, "volume": 16580525 },1623 { "date": "05/21/14", "open": 31.85, "high": 31.95, "low": 31.15, "close": 31.75, "volume": 15562626 },1624 { "date": "05/22/14", "open": 31.33, "high": 32.25, "low": 30.52, "close": 31.52, "volume": 35566214 },1625 { "date": "05/23/14", "open": 31.51, "high": 31.68, "low": 30.45, "close": 30.5, "volume": 27448011 },1626 { "date": "05/27/14", "open": 30.94, "high": 31.2, "low": 30.38, "close": 30.51, "volume": 25240098 },1627 { "date": "05/28/14", "open": 31.5, "high": 33.84, "low": 31.09, "close": 33.77, "volume": 60302764 },1628 { "date": "05/29/14", "open": 34.67, "high": 35.14, "low": 33.88, "close": 34, "volume": 54016285 },1629 { "date": "05/30/14", "open": 33.73, "high": 33.86, "low": 32.11, "close": 32.44, "volume": 40603942 },1630 { "date": "06/02/14", "open": 32.89, "high": 33.2, "low": 31.62, "close": 31.75, "volume": 31209765 },1631 { "date": "06/03/14", "open": 31.73, "high": 32.69, "low": 31.65, "close": 32.58, "volume": 19948755 },1632 { "date": "06/04/14", "open": 32.49, "high": 33.32, "low": 31.85, "close": 32.9, "volume": 24863032 },1633 { "date": "06/05/14", "open": 33.67, "high": 34.89, "low": 33.11, "close": 33.89, "volume": 40904898 },1634 { "date": "06/06/14", "open": 34.14, "high": 34.41, "low": 33.22, "close": 33.33, "volume": 23353197 },1635 { "date": "06/09/14", "open": 33.24, "high": 34.55, "low": 33.09, "close": 34.47, "volume": 23397248 },1636 { "date": "06/10/14", "open": 34.73, "high": 35.5, "low": 34.66, "close": 35.37, "volume": 36572189 },1637 { "date": "06/11/14", "open": 35.07, "high": 35.97, "low": 34.93, "close": 35.54, "volume": 30021271 },1638 { "date": "06/12/14", "open": 35.06, "high": 37.27, "low": 35.06, "close": 36.79, "volume": 58146088 },1639 { "date": "06/13/14", "open": 36.85, "high": 37.25, "low": 35.9, "close": 36.9, "volume": 29129856 },1640 { "date": "06/16/14", "open": 36.7, "high": 38.17, "low": 36.44, "close": 38.02, "volume": 29889320 },1641 { "date": "06/17/14", "open": 38.03, "high": 38.55, "low": 37.3, "close": 38.02, "volume": 30321533 },1642 { "date": "06/18/14", "open": 38.16, "high": 38.83, "low": 37.75, "close": 38.74, "volume": 23707470 },1643 { "date": "06/19/14", "open": 38.73, "high": 39.3, "low": 38.32, "close": 38.9, "volume": 24648320 },1644 { "date": "06/20/14", "open": 38.82, "high": 39.24, "low": 37.77, "close": 39.24, "volume": 41501084 },1645 { "date": "06/23/14", "open": 39.07, "high": 39.58, "low": 38.73, "close": 39.52, "volume": 22591330 },1646 { "date": "06/24/14", "open": 39.44, "high": 39.64, "low": 38.26, "close": 38.48, "volume": 24477866 },1647 { "date": "06/25/14", "open": 38.24, "high": 39.59, "low": 38.01, "close": 39.46, "volume": 25457189 },1648 { "date": "06/26/14", "open": 40.05, "high": 42, "low": 39.81, "close": 41.44, "volume": 45348482 },1649 { "date": "06/27/14", "open": 40.7, "high": 41.15, "low": 40.11, "close": 40.93, "volume": 48261139 },1650 { "date": "06/30/14", "open": 40.81, "high": 41.34, "low": 40.35, "close": 40.97, "volume": 22782975 },1651 { "date": "07/01/14", "open": 42.06, "high": 42.95, "low": 41.91, "close": 42.05, "volume": 36019345 },1652 { "date": "07/02/14", "open": 42.83, "high": 42.83, "low": 41.42, "close": 41.77, "volume": 24377465 },1653 { "date": "07/03/14", "open": 41.94, "high": 42, "low": 40.82, "close": 41.33, "volume": 15795099 },1654 { "date": "07/07/14", "open": 41.08, "high": 41.45, "low": 40.14, "close": 40.23, "volume": 21454528 },1655 { "date": "07/08/14", "open": 39.96, "high": 40.04, "low": 36.84, "close": 37.41, "volume": 49952021 },1656 { "date": "07/09/14", "open": 37.82, "high": 38.35, "low": 37.35, "close": 38.06, "volume": 26838322 },1657 { "date": "07/10/14", "open": 36.49, "high": 38.1, "low": 36.11, "close": 37.84, "volume": 26549714 },1658 { "date": "07/11/14", "open": 38.15, "high": 38.79, "low": 38, "close": 38.33, "volume": 21084782 },1659 { "date": "07/14/14", "open": 38.57, "high": 39.38, "low": 38.2, "close": 38.31, "volume": 19704978 },1660 { "date": "07/15/14", "open": 38.59, "high": 38.99, "low": 37.62, "close": 37.88, "volume": 24657590 },1661 { "date": "07/16/14", "open": 38.31, "high": 38.52, "low": 37.1, "close": 37.43, "volume": 19726498 },1662 { "date": "07/17/14", "open": 36.8, "high": 37.17, "low": 36.38, "close": 36.87, "volume": 22631521 },1663 { "date": "07/18/14", "open": 36.81, "high": 37.08, "low": 35.95, "close": 37.05, "volume": 26435471 },1664 { "date": "07/21/14", "open": 37.23, "high": 38.29, "low": 36.85, "close": 38.05, "volume": 19685415 },1665 { "date": "07/22/14", "open": 38.31, "high": 38.6, "low": 37.45, "close": 37.65, "volume": 16837757 },1666 { "date": "07/23/14", "open": 37.65, "high": 38.19, "low": 37.56, "close": 37.75, "volume": 13220692 },1667 { "date": "07/24/14", "open": 38.71, "high": 39, "low": 37.85, "close": 38.71, "volume": 22105562 },1668 { "date": "07/25/14", "open": 38.2, "high": 38.8, "low": 38.02, "close": 38.16, "volume": 15980826 },1669 { "date": "07/28/14", "open": 38.3, "high": 38.44, "low": 37.56, "close": 37.93, "volume": 16781679 },1670 { "date": "07/29/14", "open": 38.11, "high": 38.92, "low": 37.99, "close": 38.59, "volume": 65338012 },1671 { "date": "07/30/14", "open": 47.01, "high": 48, "low": 45.65, "close": 46.3, "volume": 116195894 },1672 { "date": "07/31/14", "open": 44.62, "high": 45.84, "low": 44.3, "close": 45.19, "volume": 47170214 },1673 { "date": "08/01/14", "open": 45.01, "high": 45.54, "low": 43.81, "close": 44.13, "volume": 37194768 },1674 { "date": "08/04/14", "open": 43.7, "high": 44.53, "low": 43.44, "close": 43.47, "volume": 22424950 },1675 { "date": "08/05/14", "open": 43.25, "high": 44.48, "low": 43.02, "close": 43.83, "volume": 26404094 },1676 { "date": "08/06/14", "open": 43.39, "high": 44.04, "low": 42.75, "close": 43.46, "volume": 20355349 },1677 { "date": "08/07/14", "open": 43.37, "high": 44.37, "low": 42.89, "close": 43, "volume": 25389111 },1678 { "date": "08/08/14", "open": 43.02, "high": 43.36, "low": 42.51, "close": 43.13, "volume": 14977725 },1679 { "date": "08/11/14", "open": 43.48, "high": 43.6, "low": 42.71, "close": 43.27, "volume": 18420323 },1680 { "date": "08/12/14", "open": 44.38, "high": 44.72, "low": 43.61, "close": 43.81, "volume": 29582276 },1681 { "date": "08/13/14", "open": 44.12, "high": 44.34, "low": 43.62, "close": 44.15, "volume": 16180836 },1682 { "date": "08/14/14", "open": 44.4, "high": 45.34, "low": 44.04, "close": 45.33, "volume": 23638935 },1683 { "date": "08/15/14", "open": 45.47, "high": 45.5, "low": 44.44, "close": 44.76, "volume": 17794698 },1684 { "date": "08/18/14", "open": 45.06, "high": 45.33, "low": 44.77, "close": 45.12, "volume": 14835442 },1685 { "date": "08/19/14", "open": 45.24, "high": 45.45, "low": 45.03, "close": 45.09, "volume": 11903442 },1686 { "date": "08/20/14", "open": 44.93, "high": 45.21, "low": 44.76, "close": 45.06, "volume": 10383233 },1687 { "date": "08/21/14", "open": 45.29, "high": 45.35, "low": 44.84, "close": 45.11, "volume": 10619316 },1688 { "date": "08/22/14", "open": 45.04, "high": 46.14, "low": 44.8, "close": 45.98, "volume": 19429784 },1689 { "date": "08/25/14", "open": 46.22, "high": 46.36, "low": 45.7, "close": 46.1, "volume": 17583487 },1690 { "date": "08/26/14", "open": 46.1, "high": 48.2, "low": 46.04, "close": 48.17, "volume": 27716184 },1691 { "date": "08/27/14", "open": 48.24, "high": 48.46, "low": 47.18, "close": 48.06, "volume": 26127632 },1692 { "date": "08/28/14", "open": 47.98, "high": 49.88, "low": 47.86, "close": 49.43, "volume": 35076316 },1693 { "date": "08/29/14", "open": 49.89, "high": 50.35, "low": 49.13, "close": 49.75, "volume": 31926942 },1694 { "date": "09/02/14", "open": 50.02, "high": 51.34, "low": 49.9, "close": 51.02, "volume": 28267227 },1695 { "date": "09/03/14", "open": 51.83, "high": 51.85, "low": 49.05, "close": 49.33, "volume": 34411151 },1696 { "date": "09/04/14", "open": 49.69, "high": 50.86, "low": 49.22, "close": 50.24, "volume": 24413060 },1697 { "date": "09/05/14", "open": 50.09, "high": 50.88, "low": 49.52, "close": 50.7, "volume": 20251354 },1698 { "date": "09/08/14", "open": 51.8, "high": 52.68, "low": 51.68, "close": 52, "volume": 30836421 },1699 { "date": "09/09/14", "open": 52.23, "high": 52.4, "low": 50.22, "close": 50.61, "volume": 25034416 },1700 { "date": "09/10/14", "open": 52.11, "high": 53.33, "low": 51.85, "close": 52.91, "volume": 38057661 },1701 { "date": "09/11/14", "open": 52.55, "high": 53.64, "low": 52.18, "close": 52.64, "volume": 38099375 },1702 { "date": "09/12/14", "open": 52.55, "high": 52.82, "low": 52.02, "close": 52.11, "volume": 22986464 },1703 { "date": "09/15/14", "open": 51.6, "high": 51.93, "low": 47.56, "close": 49.38, "volume": 38374126 },1704 { "date": "09/16/14", "open": 48.7, "high": 50.91, "low": 48.4, "close": 50.83, "volume": 26744763 },1705 { "date": "09/17/14", "open": 50.97, "high": 51.6, "low": 50.16, "close": 50.7, "volume": 22874400 },1706 { "date": "09/18/14", "open": 50.97, "high": 51.88, "low": 50.53, "close": 50.88, "volume": 22484799 },1707 { "date": "09/19/14", "open": 50.78, "high": 53, "low": 50.18, "close": 53, "volume": 38192577 },1708 { "date": "09/22/14", "open": 52.38, "high": 52.9, "low": 51.36, "close": 51.94, "volume": 21744393 },1709 { "date": "09/23/14", "open": 51.46, "high": 52.56, "low": 51.02, "close": 52.17, "volume": 19997954 },1710 { "date": "09/24/14", "open": 52.55, "high": 53.34, "low": 52.13, "close": 52.96, "volume": 17656100 },1711 { "date": "09/25/14", "open": 52.71, "high": 53.23, "low": 51.27, "close": 51.45, "volume": 21071508 },1712 { "date": "09/26/14", "open": 51.97, "high": 52.61, "low": 51.7, "close": 51.89, "volume": 14125293 },1713 { "date": "09/29/14", "open": 51.09, "high": 52.18, "low": 50.88, "close": 51.74, "volume": 15404256 },1714 { "date": "09/30/14", "open": 52, "high": 52.19, "low": 51.17, "close": 51.58, "volume": 12315738 },1715 { "date": "10/01/14", "open": 51.08, "high": 51.29, "low": 49.15, "close": 50.06, "volume": 24733453 },1716 { "date": "10/02/14", "open": 51.03, "high": 52.1, "low": 50.01, "close": 51.85, "volume": 27056496 },1717 { "date": "10/03/14", "open": 52.75, "high": 54.73, "low": 52.11, "close": 53.94, "volume": 31227155 },1718 { "date": "10/06/14", "open": 53.94, "high": 54.45, "low": 53.23, "close": 53.49, "volume": 20033423 },1719 { "date": "10/07/14", "open": 53.12, "high": 54.99, "low": 53.1, "close": 53.53, "volume": 26082251 },1720 { "date": "10/08/14", "open": 53.62, "high": 55.67, "low": 52.6, "close": 55.42, "volume": 31098532 },1721 { "date": "10/09/14", "open": 55.29, "high": 55.99, "low": 54.92, "close": 55.29, "volume": 29741359 },1722 { "date": "10/10/14", "open": 54.57, "high": 55.66, "low": 50.3, "close": 50.4, "volume": 46727275 },1723 { "date": "10/13/14", "open": 50.54, "high": 51.91, "low": 48.26, "close": 48.49, "volume": 35326778 },1724 { "date": "10/14/14", "open": 49.06, "high": 49.53, "low": 47.08, "close": 48.58, "volume": 29723607 },1725 { "date": "10/15/14", "open": 47.11, "high": 50.52, "low": 46.38, "close": 49.99, "volume": 34371495 },1726 { "date": "10/16/14", "open": 48.34, "high": 49.82, "low": 47.17, "close": 48.23, "volume": 30818799 },1727 { "date": "10/17/14", "open": 49.72, "high": 50.25, "low": 48.65, "close": 48.77, "volume": 24630575 },1728 { "date": "10/20/14", "open": 49.07, "high": 50.89, "low": 48.8, "close": 50.7, "volume": 17781053 },1729 { "date": "10/21/14", "open": 51.76, "high": 52.15, "low": 50.3, "close": 50.63, "volume": 21351031 },1730 { "date": "10/22/14", "open": 51.13, "high": 51.84, "low": 49, "close": 49.08, "volume": 26147867 },1731 { "date": "10/23/14", "open": 50.13, "high": 50.4, "low": 49.2, "close": 49.67, "volume": 23099811 },1732 { "date": "10/24/14", "open": 50.16, "high": 50.19, "low": 49.15, "close": 49.95, "volume": 12035228 },1733 { "date": "10/27/14", "open": 50.02, "high": 50.24, "low": 47.18, "close": 48.56, "volume": 51896310 },1734 { "date": "10/28/14", "open": 42.25, "high": 44.58, "low": 41.76, "close": 43.78, "volume": 83514039 },1735 { "date": "10/29/14", "open": 43.85, "high": 44.16, "low": 41.81, "close": 42.08, "volume": 40261918 },1736 { "date": "10/30/14", "open": 41.56, "high": 42.48, "low": 39.94, "close": 41.8, "volume": 42012595 },1737 { "date": "10/31/14", "open": 42.69, "high": 42.85, "low": 41.34, "close": 41.47, "volume": 23895091 },1738 { "date": "11/03/14", "open": 40.55, "high": 41.2, "low": 40.16, "close": 40.21, "volume": 31454276 },1739 { "date": "11/04/14", "open": 40.02, "high": 41.1, "low": 39.75, "close": 40.9, "volume": 19544339 },1740 { "date": "11/05/14", "open": 41.69, "high": 41.8, "low": 40.13, "close": 40.37, "volume": 19742219 },1741 { "date": "11/06/14", "open": 40.19, "high": 41.35, "low": 40.1, "close": 40.84, "volume": 16292122 },1742 { "date": "11/07/14", "open": 40.74, "high": 40.74, "low": 39.7, "close": 40.31, "volume": 18558908 },1743 { "date": "11/10/14", "open": 40.34, "high": 40.69, "low": 39.42, "close": 39.59, "volume": 19069311 },1744 { "date": "11/11/14", "open": 39.31, "high": 39.84, "low": 38.81, "close": 39.59, "volume": 19199463 },1745 { "date": "11/12/14", "open": 39.94, "high": 42.94, "low": 39.6, "close": 42.54, "volume": 51814076 },1746 { "date": "11/13/14", "open": 43.55, "high": 43.95, "low": 39.95, "close": 40.04, "volume": 67287397 },1747 { "date": "11/14/14", "open": 40.02, "high": 41.85, "low": 39.77, "close": 41.85, "volume": 33059767 },1748 { "date": "11/17/14", "open": 41.46, "high": 41.68, "low": 40.41, "close": 40.47, "volume": 20665239 },1749 { "date": "11/18/14", "open": 40.69, "high": 41.17, "low": 39.95, "close": 40.61, "volume": 18605048 },1750 { "date": "11/19/14", "open": 40.35, "high": 40.47, "low": 39.21, "close": 39.71, "volume": 19050142 },1751 { "date": "11/20/14", "open": 39.49, "high": 40.55, "low": 39.32, "close": 39.81, "volume": 13717120 },1752 { "date": "11/21/14", "open": 40.25, "high": 40.28, "low": 39.8, "close": 40.03, "volume": 12066551 },1753 { "date": "11/24/14", "open": 39.99, "high": 40.47, "low": 39.58, "close": 40.19, "volume": 15176007 },1754 { "date": "11/25/14", "open": 40.12, "high": 40.3, "low": 39.56, "close": 39.76, "volume": 16165082 },1755 { "date": "11/26/14", "open": 39.83, "high": 41.56, "low": 39.74, "close": 41.13, "volume": 23794731 },1756 { "date": "11/28/14", "open": 41.09, "high": 42.08, "low": 40.83, "close": 41.74, "volume": 11113905 },1757 { "date": "12/01/14", "open": 41.29, "high": 41.29, "low": 39, "close": 39.04, "volume": 22213988 },1758 { "date": "12/02/14", "open": 39.4, "high": 39.4, "low": 38.33, "close": 38.91, "volume": 16430289 },1759 { "date": "12/03/14", "open": 39, "high": 39.42, "low": 38.38, "close": 39.06, "volume": 13241278 },1760 { "date": "12/04/14", "open": 38.8, "high": 39.66, "low": 38.62, "close": 38.79, "volume": 13034027 },1761 { "date": "12/05/14", "open": 38.97, "high": 39.07, "low": 38.35, "close": 38.49, "volume": 12587725 },1762 { "date": "12/08/14", "open": 38.08, "high": 38.12, "low": 35.75, "close": 36.29, "volume": 30112791 },1763 { "date": "12/09/14", "open": 34.97, "high": 37.09, "low": 34.62, "close": 37.05, "volume": 20542824 },1764 { "date": "12/10/14", "open": 36.91, "high": 37.78, "low": 36.25, "close": 36.35, "volume": 16497652 },1765 { "date": "12/11/14", "open": 36.45, "high": 37.23, "low": 36.25, "close": 36.7, "volume": 15707079 },1766 { "date": "12/12/14", "open": 36.31, "high": 37.71, "low": 36.1, "close": 37.1, "volume": 15222465 },1767 { "date": "12/15/14", "open": 38.13, "high": 38.38, "low": 36.73, "close": 36.85, "volume": 16832975 },1768 { "date": "12/16/14", "open": 36.5, "high": 36.71, "low": 35.09, "close": 35.13, "volume": 19241183 },1769 { "date": "12/17/14", "open": 35.56, "high": 35.9, "low": 34.95, "close": 35.57, "volume": 18544835 },1770 { "date": "12/18/14", "open": 36.13, "high": 37.27, "low": 35.95, "close": 36.73, "volume": 19087488 },1771 { "date": "12/19/14", "open": 36.7, "high": 37.45, "low": 36.5, "close": 37.08, "volume": 16068717 },1772 { "date": "12/22/14", "open": 37.5, "high": 38.82, "low": 37.31, "close": 38.43, "volume": 20078978 },1773 { "date": "12/23/14", "open": 38.58, "high": 39.25, "low": 37.46, "close": 37.57, "volume": 16858037 },1774 { "date": "12/24/14", "open": 37.67, "high": 38.35, "low": 37.56, "close": 37.61, "volume": 6263320 },1775 { "date": "12/26/14", "open": 37.76, "high": 38.1, "low": 37.54, "close": 37.6, "volume": 7323988 },1776 { "date": "12/29/14", "open": 37.39, "high": 37.51, "low": 36.38, "close": 36.42, "volume": 13565360 },1777 { "date": "12/30/14", "open": 36.02, "high": 36.24, "low": 35.46, "close": 35.86, "volume": 19494563 },1778 { "date": "12/31/14", "open": 35.89, "high": 36.49, "low": 35.47, "close": 35.87, "volume": 17650083 },1779 { "date": "01/02/15", "open": 36.23, "high": 36.74, "low": 35.54, "close": 36.56, "volume": 12062461 },1780 { "date": "01/05/15", "open": 36.26, "high": 37.11, "low": 35.64, "close": 36.38, "volume": 15062744 },1781 { "date": "01/06/15", "open": 36.27, "high": 39.45, "low": 36.04, "close": 38.76, "volume": 33050812 },1782 { "date": "01/07/15", "open": 39.1, "high": 39.1, "low": 37.06, "close": 37.28, "volume": 22675663 },1783 { "date": "01/08/15", "open": 37.42, "high": 39.19, "low": 37.09, "close": 39.09, "volume": 19190436 },1784 { "date": "01/09/15", "open": 39.22, "high": 40.34, "low": 38.26, "close": 40.17, "volume": 24738362 },1785 { "date": "01/12/15", "open": 40.28, "high": 40.95, "low": 39.3, "close": 39.37, "volume": 27639025 },1786 { "date": "01/13/15", "open": 39.74, "high": 40.35, "low": 39.23, "close": 39.65, "volume": 18395519 },1787 { "date": "01/14/15", "open": 38.89, "high": 40.18, "low": 38.8, "close": 39.85, "volume": 16054746 },1788 { "date": "01/15/15", "open": 39.7, "high": 39.7, "low": 36.86, "close": 36.93, "volume": 23042008 },1789 { "date": "01/16/15", "open": 37.18, "high": 38.13, "low": 36.85, "close": 37.31, "volume": 14966077 },1790 { "date": "01/20/15", "open": 37.59, "high": 38.14, "low": 36.54, "close": 37.57, "volume": 17641670 },1791 { "date": "01/21/15", "open": 37.65, "high": 38.27, "low": 37.33, "close": 37.83, "volume": 12181324 },1792 { "date": "01/22/15", "open": 37.98, "high": 39.25, "low": 37.55, "close": 39.07, "volume": 20451716 },1793 { "date": "01/23/15", "open": 39.48, "high": 39.97, "low": 38.78, "close": 39.42, "volume": 16439238 },1794 { "date": "01/26/15", "open": 39.33, "high": 40.13, "low": 39.04, "close": 40.1, "volume": 13838215 },1795 { "date": "01/27/15", "open": 39.56, "high": 39.61, "low": 38.38, "close": 38.92, "volume": 15746411 },1796 { "date": "01/28/15", "open": 38.43, "high": 38.78, "low": 37.03, "close": 37.15, "volume": 22367616 },1797 { "date": "01/29/15", "open": 37.39, "high": 37.57, "low": 36.07, "close": 36.68, "volume": 20088464 },1798 { "date": "01/30/15", "open": 36.65, "high": 38.15, "low": 36.41, "close": 37.53, "volume": 15390172 },1799 { "date": "02/02/15", "open": 37.7, "high": 38.07, "low": 36.92, "close": 37.46, "volume": 13895869 },1800 { "date": "02/03/15", "open": 38, "high": 40.19, "low": 37.69, "close": 39.79, "volume": 28395371 },1801 { "date": "02/04/15", "open": 40.05, "high": 40.83, "low": 39.82, "close": 40.72, "volume": 23116779 },1802 { "date": "02/05/15", "open": 42.04, "high": 43.79, "low": 40.91, "close": 41.26, "volume": 61997292 },1803 { "date": "02/06/15", "open": 46.12, "high": 48.5, "low": 45.8, "close": 48.01, "volume": 102973023 },1804 { "date": "02/09/15", "open": 46.73, "high": 47.69, "low": 46.5, "close": 47.32, "volume": 36177946 },1805 { "date": "02/10/15", "open": 47.35, "high": 47.39, "low": 45.57, "close": 46.26, "volume": 32287813 },1806 { "date": "02/11/15", "open": 46.27, "high": 47.78, "low": 46.11, "close": 47.5, "volume": 24747029 },1807 { "date": "02/12/15", "open": 47.98, "high": 48.45, "low": 46.88, "close": 47.95, "volume": 23071572 },1808 { "date": "02/13/15", "open": 47.93, "high": 48.82, "low": 47.57, "close": 48.5, "volume": 20809627 },1809 { "date": "02/17/15", "open": 48.2, "high": 49.09, "low": 47.89, "close": 48.03, "volume": 16670155 },1810 { "date": "02/18/15", "open": 48, "high": 48.79, "low": 47.36, "close": 47.82, "volume": 15503060 },1811 { "date": "02/19/15", "open": 47.84, "high": 48.94, "low": 47.42, "close": 48.7, "volume": 18153446 },1812 { "date": "02/20/15", "open": 48.76, "high": 49.88, "low": 48.65, "close": 49.11, "volume": 20755575 },1813 { "date": "02/23/15", "open": 49.02, "high": 49.24, "low": 48.35, "close": 48.47, "volume": 12541405 },1814 { "date": "02/24/15", "open": 48.33, "high": 49.3, "low": 48.06, "close": 48.69, "volume": 11073664 },1815 { "date": "02/25/15", "open": 48.8, "high": 49.18, "low": 48.25, "close": 48.55, "volume": 11663183 },1816 { "date": "02/26/15", "open": 48.81, "high": 50.01, "low": 48.64, "close": 49.41, "volume": 22340876 },1817 { "date": "02/27/15", "open": 49.19, "high": 49.9, "low": 47.96, "close": 48.08, "volume": 15004478 },1818 { "date": "03/02/15", "open": 48.26, "high": 48.3, "low": 47.31, "close": 48.15, "volume": 13430911 },1819 { "date": "03/03/15", "open": 48.13, "high": 48.8, "low": 47.44, "close": 47.71, "volume": 16754427 },1820 { "date": "03/04/15", "open": 47.51, "high": 47.85, "low": 46.41, "close": 47.57, "volume": 14290082 },1821 { "date": "03/05/15", "open": 47.59, "high": 48.43, "low": 47.2, "close": 47.35, "volume": 13511889 },1822 { "date": "03/06/15", "open": 47.26, "high": 48.07, "low": 46.57, "close": 46.75, "volume": 11534904 },1823 { "date": "03/09/15", "open": 47.22, "high": 48.08, "low": 47.13, "close": 47.59, "volume": 13635901 },1824 { "date": "03/10/15", "open": 47.23, "high": 47.26, "low": 45.79, "close": 45.84, "volume": 17289874 },1825 { "date": "03/11/15", "open": 45.66, "high": 46.74, "low": 45.13, "close": 46.27, "volume": 12273750 },1826 { "date": "03/12/15", "open": 46.57, "high": 47.32, "low": 46.51, "close": 47.07, "volume": 12204772 },1827 { "date": "03/13/15", "open": 46.94, "high": 47.72, "low": 46.45, "close": 46.66, "volume": 13368059 },1828 { "date": "03/16/15", "open": 46.9, "high": 47.07, "low": 46.05, "close": 46.43, "volume": 10243160 },1829 { "date": "03/17/15", "open": 46.66, "high": 47.29, "low": 46.44, "close": 46.93, "volume": 13361311 },1830 { "date": "03/18/15", "open": 46.75, "high": 47.38, "low": 46.16, "close": 47.2, "volume": 13115352 },1831 { "date": "03/19/15", "open": 46.96, "high": 48.15, "low": 46.45, "close": 47.93, "volume": 15957089 },1832 { "date": "03/20/15", "open": 48.36, "high": 49.15, "low": 48.25, "close": 48.44, "volume": 18676496 },1833 { "date": "03/23/15", "open": 48.24, "high": 49.25, "low": 47.87, "close": 48.46, "volume": 16389818 },1834 { "date": "03/24/15", "open": 48.67, "high": 51.79, "low": 48.54, "close": 51.47, "volume": 38181773 },1835 { "date": "03/25/15", "open": 51.5, "high": 51.87, "low": 49.31, "close": 49.5, "volume": 31694649 },1836 { "date": "03/26/15", "open": 49.65, "high": 50.9, "low": 49.4, "close": 49.92, "volume": 24385783 },1837 { "date": "03/27/15", "open": 50.35, "high": 50.89, "low": 49.94, "close": 50.01, "volume": 14852364 },1838 { "date": "03/30/15", "open": 50.45, "high": 50.71, "low": 48.66, "close": 49.89, "volume": 20365393 },1839 { "date": "03/31/15", "open": 49.62, "high": 51.24, "low": 49.54, "close": 50.08, "volume": 23898381 },1840 { "date": "04/01/15", "open": 51, "high": 51.69, "low": 50.17, "close": 50.47, "volume": 24299197 },1841 { "date": "04/02/15", "open": 50.64, "high": 50.95, "low": 49.88, "close": 50.42, "volume": 13423909 },1842 { "date": "04/06/15", "open": 50.03, "high": 51.16, "low": 49.87, "close": 50.84, "volume": 14539680 },1843 { "date": "04/07/15", "open": 51.01, "high": 53.28, "low": 50.86, "close": 52.87, "volume": 37080755 },1844 { "date": "04/08/15", "open": 53.32, "high": 53.49, "low": 51.95, "close": 52.3, "volume": 22368922 },1845 { "date": "04/09/15", "open": 52.15, "high": 52.99, "low": 51.54, "close": 52.17, "volume": 17877667 },1846 { "date": "04/10/15", "open": 52.29, "high": 52.45, "low": 51.38, "close": 51.94, "volume": 13271155 }1847 ];1848 }1849 //1850 getZenData() {1851 return [1852 { "date": "05/15/14", "open": 11.4, "high": 13.92, "low": 11.06, "close": 13.43, "volume": 8424569 },1853 { "date": "05/16/14", "open": 13.6, "high": 15.75, "low": 13.44, "close": 15.25, "volume": 1867782 },1854 { "date": "05/19/14", "open": 16, "high": 17.94, "low": 15.99, "close": 16.5, "volume": 1529196 },1855 { "date": "05/20/14", "open": 16.75, "high": 18.17, "low": 15.67, "close": 16.95, "volume": 877711 },1856 { "date": "05/21/14", "open": 17.2, "high": 17.33, "low": 16.3, "close": 17.19, "volume": 386830 },1857 { "date": "05/22/14", "open": 17.3, "high": 17.3, "low": 15.95, "close": 16.15, "volume": 1321100 },1858 { "date": "05/23/14", "open": 16.46, "high": 16.46, "low": 14.8, "close": 16.36, "volume": 942243 },1859 { "date": "05/27/14", "open": 16.5, "high": 16.7, "low": 15.92, "close": 16.1, "volume": 115651 },1860 { "date": "05/28/14", "open": 16.29, "high": 18.45, "low": 16.17, "close": 17.38, "volume": 501212 },1861 { "date": "05/29/14", "open": 17.5, "high": 18.06, "low": 17.29, "close": 17.49, "volume": 272088 },1862 { "date": "05/30/14", "open": 17.85, "high": 17.9, "low": 15.83, "close": 15.98, "volume": 219220 },1863 { "date": "06/02/14", "open": 15.95, "high": 15.96, "low": 14.17, "close": 15, "volume": 346117 },1864 { "date": "06/03/14", "open": 15.06, "high": 16, "low": 14.77, "close": 15.06, "volume": 293771 },1865 { "date": "06/04/14", "open": 15.09, "high": 15.51, "low": 14.31, "close": 15.3, "volume": 180051 },1866 { "date": "06/05/14", "open": 15.3, "high": 15.62, "low": 14.73, "close": 15.22, "volume": 174421 },1867 { "date": "06/06/14", "open": 15.35, "high": 15.59, "low": 15, "close": 15.39, "volume": 223101 },1868 { "date": "06/09/14", "open": 15.24, "high": 17.57, "low": 14.76, "close": 17.32, "volume": 438428 },1869 { "date": "06/10/14", "open": 17.44, "high": 18.12, "low": 16.5, "close": 16.5, "volume": 244343 },1870 { "date": "06/11/14", "open": 16.39, "high": 18.75, "low": 16.23, "close": 18.49, "volume": 419043 },1871 { "date": "06/12/14", "open": 18.44, "high": 18.44, "low": 17.34, "close": 17.89, "volume": 231569 },1872 { "date": "06/13/14", "open": 18.05, "high": 18.09, "low": 16, "close": 16.75, "volume": 426178 },1873 { "date": "06/16/14", "open": 16.69, "high": 18.25, "low": 16.19, "close": 17.24, "volume": 271753 },1874 { "date": "06/17/14", "open": 17.37, "high": 18, "low": 17.24, "close": 17.7, "volume": 88587 },1875 { "date": "06/18/14", "open": 17.74, "high": 18.11, "low": 17.31, "close": 17.61, "volume": 142646 },1876 { "date": "06/19/14", "open": 17.53, "high": 18.01, "low": 17.52, "close": 18, "volume": 221858 },1877 { "date": "06/20/14", "open": 18.1, "high": 18.29, "low": 16.97, "close": 17.56, "volume": 324919 },1878 { "date": "06/23/14", "open": 17.49, "high": 18.4, "low": 17.21, "close": 17.99, "volume": 135277 },1879 { "date": "06/24/14", "open": 17.81, "high": 18.02, "low": 17.53, "close": 17.81, "volume": 106264 },1880 { "date": "06/25/14", "open": 17.93, "high": 18.02, "low": 17.5, "close": 17.94, "volume": 99783 },1881 { "date": "06/26/14", "open": 17.9, "high": 18, "low": 17.57, "close": 17.68, "volume": 77098 },1882 { "date": "06/27/14", "open": 17.67, "high": 18.4, "low": 17.16, "close": 17.16, "volume": 1136820 },1883 { "date": "06/30/14", "open": 17.27, "high": 17.6, "low": 16.34, "close": 17.38, "volume": 283959 },1884 { "date": "07/01/14", "open": 17.4, "high": 17.5, "low": 17, "close": 17.3, "volume": 152844 },1885 { "date": "07/02/14", "open": 17.37, "high": 17.37, "low": 16.31, "close": 16.43, "volume": 193602 },1886 { "date": "07/03/14", "open": 16.43, "high": 16.71, "low": 16.16, "close": 16.51, "volume": 88087 },1887 { "date": "07/07/14", "open": 16.51, "high": 16.51, "low": 15.5, "close": 15.79, "volume": 235584 },1888 { "date": "07/08/14", "open": 15.85, "high": 16.47, "low": 15.54, "close": 16.38, "volume": 202600 },1889 { "date": "07/09/14", "open": 16.48, "high": 16.48, "low": 15.71, "close": 16.05, "volume": 157402 },1890 { "date": "07/10/14", "open": 15.81, "high": 16.34, "low": 15.5, "close": 16.08, "volume": 232318 },1891 { "date": "07/11/14", "open": 16.05, "high": 16.08, "low": 15.65, "close": 15.94, "volume": 184912 },1892 { "date": "07/14/14", "open": 16.04, "high": 16.59, "low": 16.04, "close": 16.48, "volume": 106231 },1893 { "date": "07/15/14", "open": 16.51, "high": 17.19, "low": 16.33, "close": 17.06, "volume": 168359 },1894 { "date": "07/16/14", "open": 17.01, "high": 17.39, "low": 16.82, "close": 17.15, "volume": 227745 },1895 { "date": "07/17/14", "open": 17.16, "high": 17.74, "low": 17.05, "close": 17.14, "volume": 249504 },1896 { "date": "07/18/14", "open": 17.14, "high": 17.77, "low": 17.14, "close": 17.64, "volume": 253136 },1897 { "date": "07/21/14", "open": 17.62, "high": 17.88, "low": 17.19, "close": 17.32, "volume": 164880 },1898 { "date": "07/22/14", "open": 17.33, "high": 17.88, "low": 17, "close": 17.26, "volume": 133223 },1899 { "date": "07/23/14", "open": 17.36, "high": 17.64, "low": 17.2, "close": 17.4, "volume": 79811 },1900 { "date": "07/24/14", "open": 17.4, "high": 17.74, "low": 17.26, "close": 17.49, "volume": 164185 },1901 { "date": "07/25/14", "open": 17.35, "high": 17.69, "low": 16.85, "close": 17.05, "volume": 281133 },1902 { "date": "07/28/14", "open": 17, "high": 17.45, "low": 16.8, "close": 17.25, "volume": 324526 },1903 { "date": "07/29/14", "open": 17.39, "high": 17.53, "low": 17.09, "close": 17.25, "volume": 167361 },1904 { "date": "07/30/14", "open": 17.39, "high": 18, "low": 17.3, "close": 17.77, "volume": 136521 },1905 { "date": "07/31/14", "open": 17.63, "high": 17.88, "low": 17.04, "close": 17.39, "volume": 102576 },1906 { "date": "08/01/14", "open": 17.36, "high": 17.63, "low": 17.3, "close": 17.55, "volume": 128602 },1907 { "date": "08/04/14", "open": 17.58, "high": 17.74, "low": 17.31, "close": 17.5, "volume": 142576 },1908 { "date": "08/05/14", "open": 17.71, "high": 18.33, "low": 17.52, "close": 17.97, "volume": 397601 },1909 { "date": "08/06/14", "open": 19.2, "high": 20.5, "low": 18.84, "close": 19.18, "volume": 1180701 },1910 { "date": "08/07/14", "open": 19.42, "high": 19.78, "low": 19.11, "close": 19.42, "volume": 199617 },1911 { "date": "08/08/14", "open": 19.49, "high": 21.45, "low": 19.37, "close": 21.29, "volume": 277251 },1912 { "date": "08/11/14", "open": 21.39, "high": 23.58, "low": 21.35, "close": 22.92, "volume": 331842 },1913 { "date": "08/12/14", "open": 23.04, "high": 23.44, "low": 22.21, "close": 22.7, "volume": 200769 },1914 { "date": "08/13/14", "open": 22.9, "high": 23.46, "low": 22.81, "close": 23.32, "volume": 127596 },1915 { "date": "08/14/14", "open": 23.27, "high": 24.44, "low": 23.23, "close": 23.34, "volume": 237536 },1916 { "date": "08/15/14", "open": 23.33, "high": 24.01, "low": 22.63, "close": 23.98, "volume": 209353 },1917 { "date": "08/18/14", "open": 24.25, "high": 24.34, "low": 23.77, "close": 24.25, "volume": 115866 },1918 { "date": "08/19/14", "open": 24.61, "high": 25.44, "low": 24.3, "close": 25.2, "volume": 192741 },1919 { "date": "08/20/14", "open": 25.08, "high": 25.22, "low": 24.53, "close": 25.01, "volume": 145487 },1920 { "date": "08/21/14", "open": 24.9, "high": 25.09, "low": 24.72, "close": 24.98, "volume": 46710 },1921 { "date": "08/22/14", "open": 24.89, "high": 25.07, "low": 24.52, "close": 24.94, "volume": 108242 },1922 { "date": "08/25/14", "open": 24.97, "high": 25.28, "low": 24.76, "close": 25.21, "volume": 48883 },1923 { "date": "08/26/14", "open": 25.29, "high": 27.3, "low": 25.29, "close": 26.28, "volume": 319960 },1924 { "date": "08/27/14", "open": 26.66, "high": 27.96, "low": 26.41, "close": 26.72, "volume": 142302 },1925 { "date": "08/28/14", "open": 26.72, "high": 27.16, "low": 26.03, "close": 27.07, "volume": 116690 },1926 { "date": "08/29/14", "open": 27.25, "high": 27.3, "low": 26.53, "close": 27.19, "volume": 150782 },1927 { "date": "09/02/14", "open": 27.68, "high": 28.05, "low": 27.33, "close": 27.74, "volume": 143803 },1928 { "date": "09/03/14", "open": 27.71, "high": 27.8, "low": 26.85, "close": 26.98, "volume": 199895 },1929 { "date": "09/04/14", "open": 27.02, "high": 27.38, "low": 24.75, "close": 24.89, "volume": 233636 },1930 { "date": "09/05/14", "open": 24.88, "high": 25.25, "low": 23.87, "close": 24.67, "volume": 140439 },1931 { "date": "09/08/14", "open": 24.67, "high": 25.45, "low": 23.66, "close": 24.23, "volume": 273095 },1932 { "date": "09/09/14", "open": 24.62, "high": 24.82, "low": 24.07, "close": 24.25, "volume": 136513 },1933 { "date": "09/10/14", "open": 24.1, "high": 24.81, "low": 23.79, "close": 24.34, "volume": 219125 },1934 { "date": "09/11/14", "open": 24.19, "high": 24.75, "low": 24.13, "close": 24.4, "volume": 157921 },1935 { "date": "09/12/14", "open": 24.41, "high": 24.41, "low": 23.45, "close": 23.5, "volume": 228190 },1936 { "date": "09/15/14", "open": 23.42, "high": 23.42, "low": 21.86, "close": 22.06, "volume": 211159 },1937 { "date": "09/16/14", "open": 21.86, "high": 22.22, "low": 21.58, "close": 21.77, "volume": 241163 },1938 { "date": "09/17/14", "open": 21.52, "high": 23.19, "low": 21.47, "close": 22.79, "volume": 310483 },1939 { "date": "09/18/14", "open": 22.83, "high": 24.13, "low": 22.76, "close": 23.07, "volume": 379923 },1940 { "date": "09/19/14", "open": 23.08, "high": 23.8, "low": 22.01, "close": 22.65, "volume": 846382 },1941 { "date": "09/22/14", "open": 22.53, "high": 22.74, "low": 21.41, "close": 21.8, "volume": 290263 },1942 { "date": "09/23/14", "open": 21.74, "high": 21.97, "low": 21.06, "close": 21.34, "volume": 118224 },1943 { "date": "09/24/14", "open": 21.32, "high": 21.9, "low": 20.83, "close": 21.75, "volume": 97551 },1944 { "date": "09/25/14", "open": 21.76, "high": 22.22, "low": 21.45, "close": 21.77, "volume": 120398 },1945 { "date": "09/26/14", "open": 21.79, "high": 22.15, "low": 21.55, "close": 21.9, "volume": 92282 },1946 { "date": "09/29/14", "open": 21.57, "high": 22.59, "low": 21.57, "close": 21.89, "volume": 133751 },1947 { "date": "09/30/14", "open": 21.96, "high": 22.07, "low": 21.18, "close": 21.59, "volume": 161446 },1948 { "date": "10/01/14", "open": 21.51, "high": 22.07, "low": 21.01, "close": 21.55, "volume": 224121 },1949 { "date": "10/02/14", "open": 21.49, "high": 21.9, "low": 21.08, "close": 21.85, "volume": 267367 },1950 { "date": "10/03/14", "open": 22.15, "high": 25.85, "low": 22.15, "close": 25.55, "volume": 589662 },1951 { "date": "10/06/14", "open": 25.7, "high": 25.7, "low": 24.17, "close": 24.32, "volume": 854255 },1952 { "date": "10/07/14", "open": 24.1, "high": 24.31, "low": 23.3, "close": 23.61, "volume": 192571 },1953 { "date": "10/08/14", "open": 23.61, "high": 23.77, "low": 22.76, "close": 23.15, "volume": 263936 },1954 { "date": "10/09/14", "open": 23.15, "high": 23.15, "low": 22.03, "close": 22.32, "volume": 171839 },1955 { "date": "10/10/14", "open": 22.31, "high": 22.5, "low": 20.5, "close": 20.52, "volume": 319699 },1956 { "date": "10/13/14", "open": 20.57, "high": 20.66, "low": 19.39, "close": 19.94, "volume": 462061 },1957 { "date": "10/14/14", "open": 20.11, "high": 21.8, "low": 20.03, "close": 20.62, "volume": 478062 },1958 { "date": "10/15/14", "open": 20.18, "high": 21.86, "low": 19.87, "close": 21.76, "volume": 404729 },1959 { "date": "10/16/14", "open": 21.5, "high": 22.94, "low": 21.5, "close": 22.33, "volume": 391690 },1960 { "date": "10/17/14", "open": 22.67, "high": 22.75, "low": 21.68, "close": 22.08, "volume": 215354 },1961 { "date": "10/20/14", "open": 21.83, "high": 22.11, "low": 21.09, "close": 21.17, "volume": 229676 },1962 { "date": "10/21/14", "open": 21.24, "high": 21.39, "low": 20.7, "close": 21.3, "volume": 129603 },1963 { "date": "10/22/14", "open": 21.36, "high": 21.41, "low": 20.04, "close": 20.07, "volume": 227987 },1964 { "date": "10/23/14", "open": 20.37, "high": 20.4, "low": 19.9, "close": 20.25, "volume": 264931 },1965 { "date": "10/24/14", "open": 20.25, "high": 21.2, "low": 20.09, "close": 21.09, "volume": 281094 },1966 { "date": "10/27/14", "open": 20.99, "high": 21.8, "low": 20.5, "close": 21.24, "volume": 196004 },1967 { "date": "10/28/14", "open": 21.41, "high": 22.58, "low": 21.21, "close": 22.53, "volume": 228931 },1968 { "date": "10/29/14", "open": 22.71, "high": 22.87, "low": 21.73, "close": 22.26, "volume": 172227 },1969 { "date": "10/30/14", "open": 22.22, "high": 23.76, "low": 21.5, "close": 23.23, "volume": 459149 },1970 { "date": "10/31/14", "open": 25.34, "high": 28.2, "low": 24.62, "close": 26, "volume": 1548855 },1971 { "date": "11/03/14", "open": 25.89, "high": 27.34, "low": 25.6, "close": 26.4, "volume": 478547 },1972 { "date": "11/04/14", "open": 26.3, "high": 27.37, "low": 26.22, "close": 26.71, "volume": 545262 },1973 { "date": "11/05/14", "open": 26.66, "high": 26.98, "low": 24.46, "close": 24.96, "volume": 484995 },1974 { "date": "11/06/14", "open": 24.82, "high": 25.4, "low": 24.32, "close": 25.22, "volume": 427645 },1975 { "date": "11/07/14", "open": 25.29, "high": 25.95, "low": 24.22, "close": 24.65, "volume": 595711 },1976 { "date": "11/10/14", "open": 24.5, "high": 25.51, "low": 24.03, "close": 24.23, "volume": 523572 },1977 { "date": "11/11/14", "open": 23.71, "high": 24.24, "low": 22.81, "close": 23.34, "volume": 1788457 },1978 { "date": "11/12/14", "open": 23, "high": 25.15, "low": 23, "close": 25.06, "volume": 740952 },1979 { "date": "11/13/14", "open": 24.99, "high": 25.56, "low": 24.42, "close": 24.82, "volume": 611684 },1980 { "date": "11/14/14", "open": 24.87, "high": 25.37, "low": 24.45, "close": 25.05, "volume": 648661 },1981 { "date": "11/17/14", "open": 23.89, "high": 24.79, "low": 23.86, "close": 24.08, "volume": 990238 },1982 { "date": "11/18/14", "open": 23.82, "high": 24.5, "low": 23.68, "close": 24.29, "volume": 417177 },1983 { "date": "11/19/14", "open": 24.2, "high": 24.87, "low": 24.2, "close": 24.43, "volume": 510093 },1984 { "date": "11/20/14", "open": 24.08, "high": 25, "low": 23.89, "close": 24.9, "volume": 778958 },1985 { "date": "11/21/14", "open": 25, "high": 25.05, "low": 23.91, "close": 24.38, "volume": 642818 },1986 { "date": "11/24/14", "open": 24.01, "high": 24.45, "low": 23.54, "close": 24.38, "volume": 727222 },1987 { "date": "11/25/14", "open": 24.28, "high": 24.74, "low": 23.61, "close": 23.7, "volume": 800801 },1988 { "date": "11/26/14", "open": 23.63, "high": 23.73, "low": 23.02, "close": 23.57, "volume": 397754 },1989 { "date": "11/28/14", "open": 23.69, "high": 24, "low": 23.28, "close": 23.76, "volume": 125590 },1990 { "date": "12/01/14", "open": 23.01, "high": 23.38, "low": 22.64, "close": 22.68, "volume": 945420 },1991 { "date": "12/02/14", "open": 22.48, "high": 23.67, "low": 22.06, "close": 23.33, "volume": 502893 },1992 { "date": "12/03/14", "open": 23.33, "high": 23.8, "low": 23.3, "close": 23.65, "volume": 614981 },1993 { "date": "12/04/14", "open": 23.59, "high": 23.93, "low": 23.35, "close": 23.74, "volume": 290993 },1994 { "date": "12/05/14", "open": 23.75, "high": 24.35, "low": 23.65, "close": 23.89, "volume": 405211 },1995 { "date": "12/08/14", "open": 23.46, "high": 23.96, "low": 22.98, "close": 23.78, "volume": 936067 },1996 { "date": "12/09/14", "open": 23.1, "high": 24.68, "low": 22.88, "close": 24.67, "volume": 558433 },1997 { "date": "12/10/14", "open": 24.24, "high": 24.7, "low": 23.76, "close": 23.93, "volume": 639392 },1998 { "date": "12/11/14", "open": 23.91, "high": 24.7, "low": 23.62, "close": 23.83, "volume": 395459 },1999 { "date": "12/12/14", "open": 23.44, "high": 24.16, "low": 23.24, "close": 23.39, "volume": 474703 },2000 { "date": "12/15/14", "open": 23.29, "high": 23.29, "low": 22.41, "close": 22.6, "volume": 1240701 },2001 { "date": "12/16/14", "open": 22.13, "high": 24.04, "low": 22.1, "close": 23.35, "volume": 748787 },2002 { "date": "12/17/14", "open": 23.2, "high": 24.75, "low": 23.2, "close": 24.57, "volume": 870628 },2003 { "date": "12/18/14", "open": 24.83, "high": 24.9, "low": 24.34, "close": 24.54, "volume": 633003 },2004 { "date": "12/19/14", "open": 24.52, "high": 24.91, "low": 24.52, "close": 24.63, "volume": 1079490 },2005 { "date": "12/22/14", "open": 24.7, "high": 24.77, "low": 24.28, "close": 24.6, "volume": 680459 },2006 { "date": "12/23/14", "open": 24.68, "high": 25, "low": 24.5, "close": 24.55, "volume": 291062 },2007 { "date": "12/24/14", "open": 25, "high": 25, "low": 24.7, "close": 24.83, "volume": 561794 },2008 { "date": "12/26/14", "open": 25, "high": 25.02, "low": 24.86, "close": 25, "volume": 281207 },2009 { "date": "12/29/14", "open": 25.01, "high": 25.02, "low": 23.9, "close": 24.09, "volume": 436691 },2010 { "date": "12/30/14", "open": 24, "high": 24.83, "low": 24, "close": 24.41, "volume": 273278 },2011 { "date": "12/31/14", "open": 24.5, "high": 24.65, "low": 24.26, "close": 24.37, "volume": 245891 },2012 { "date": "01/02/15", "open": 24.43, "high": 24.77, "low": 24.11, "close": 24.57, "volume": 304058 },2013 { "date": "01/05/15", "open": 24.37, "high": 24.5, "low": 23.31, "close": 24.06, "volume": 374489 },2014 { "date": "01/06/15", "open": 24.21, "high": 24.67, "low": 23.8, "close": 24.52, "volume": 331615 },2015 { "date": "01/07/15", "open": 24.75, "high": 24.99, "low": 24.3, "close": 24.52, "volume": 225779 },2016 { "date": "01/08/15", "open": 24.69, "high": 25.67, "low": 24.42, "close": 25, "volume": 759998 },2017 { "date": "01/09/15", "open": 24.99, "high": 25.36, "low": 24.75, "close": 25.15, "volume": 394900 },2018 { "date": "01/12/15", "open": 25.14, "high": 25.4, "low": 24.12, "close": 24.58, "volume": 409715 },2019 { "date": "01/13/15", "open": 24.71, "high": 25.49, "low": 24.46, "close": 24.84, "volume": 333888 },2020 { "date": "01/14/15", "open": 24.59, "high": 25, "low": 24.44, "close": 24.95, "volume": 105548 },2021 { "date": "01/15/15", "open": 25, "high": 25.1, "low": 24.22, "close": 24.52, "volume": 341010 },2022 { "date": "01/16/15", "open": 24.5, "high": 24.75, "low": 24.48, "close": 24.58, "volume": 153140 },2023 { "date": "01/20/15", "open": 24.71, "high": 24.72, "low": 23.68, "close": 24.23, "volume": 444754 },2024 { "date": "01/21/15", "open": 24.17, "high": 24.64, "low": 24, "close": 24.36, "volume": 149337 },2025 { "date": "01/22/15", "open": 24.55, "high": 24.92, "low": 24.05, "close": 24.75, "volume": 148132 },2026 { "date": "01/23/15", "open": 24.81, "high": 26, "low": 24.41, "close": 25.92, "volume": 387892 },2027 { "date": "01/26/15", "open": 25.63, "high": 25.8, "low": 24, "close": 24.46, "volume": 635917 },2028 { "date": "01/27/15", "open": 24.08, "high": 25.12, "low": 23.8, "close": 24.37, "volume": 356233 },2029 { "date": "01/28/15", "open": 24.47, "high": 24.74, "low": 23.89, "close": 24.05, "volume": 228947 },2030 { "date": "01/29/15", "open": 24.1, "high": 25.06, "low": 23.9, "close": 25.03, "volume": 211035 },2031 { "date": "01/30/15", "open": 24.91, "high": 25.15, "low": 24.1, "close": 24.19, "volume": 164634 },2032 { "date": "02/02/15", "open": 24.3, "high": 24.3, "low": 22.84, "close": 23.45, "volume": 368413 },2033 { "date": "02/03/15", "open": 23.42, "high": 23.7, "low": 23.08, "close": 23.48, "volume": 191181 },2034 { "date": "02/04/15", "open": 23.3, "high": 23.99, "low": 23.13, "close": 23.99, "volume": 104025 },2035 { "date": "02/05/15", "open": 23.81, "high": 24.89, "low": 23.72, "close": 24.77, "volume": 184581 },2036 { "date": "02/06/15", "open": 24.83, "high": 26.08, "low": 24.79, "close": 26.08, "volume": 396156 },2037 { "date": "02/09/15", "open": 25.97, "high": 25.97, "low": 24.81, "close": 25.39, "volume": 595318 },2038 { "date": "02/10/15", "open": 25.47, "high": 25.93, "low": 24.92, "close": 25.82, "volume": 406387 },2039 { "date": "02/11/15", "open": 25.98, "high": 26.37, "low": 24.93, "close": 25.39, "volume": 706173 },2040 { "date": "02/12/15", "open": 25.96, "high": 26.35, "low": 22.24, "close": 24.36, "volume": 1621088 },2041 { "date": "02/13/15", "open": 24.08, "high": 25.42, "low": 23.73, "close": 25.38, "volume": 574760 },2042 { "date": "02/17/15", "open": 24.91, "high": 25.22, "low": 24.06, "close": 24.26, "volume": 576127 },2043 { "date": "02/18/15", "open": 24.16, "high": 24.16, "low": 23.08, "close": 23.76, "volume": 523566 },2044 { "date": "02/19/15", "open": 23.56, "high": 24.21, "low": 22.74, "close": 24.1, "volume": 606453 },2045 { "date": "02/20/15", "open": 24.1, "high": 24.38, "low": 23.81, "close": 24.26, "volume": 323941 },2046 { "date": "02/23/15", "open": 24.19, "high": 24.26, "low": 23.78, "close": 24.08, "volume": 418446 },2047 { "date": "02/24/15", "open": 24.07, "high": 24.26, "low": 23.8, "close": 24.12, "volume": 232794 },2048 { "date": "02/25/15", "open": 24.13, "high": 24.42, "low": 23.9, "close": 24.42, "volume": 345146 },2049 { "date": "02/26/15", "open": 24.38, "high": 24.63, "low": 24.13, "close": 24.63, "volume": 307863 },2050 { "date": "02/27/15", "open": 24.5, "high": 24.72, "low": 24.3, "close": 24.72, "volume": 516120 },2051 { "date": "03/02/15", "open": 24.64, "high": 24.73, "low": 23.96, "close": 24.11, "volume": 476509 },2052 { "date": "03/03/15", "open": 23.93, "high": 24.02, "low": 22.52, "close": 22.59, "volume": 359885 },2053 { "date": "03/04/15", "open": 22.55, "high": 23.49, "low": 22.32, "close": 23.06, "volume": 413884 },2054 { "date": "03/05/15", "open": 23.16, "high": 23.56, "low": 22.98, "close": 23.43, "volume": 172603 },2055 { "date": "03/06/15", "open": 23.2, "high": 23.45, "low": 22.75, "close": 23.01, "volume": 373273 },2056 { "date": "03/09/15", "open": 23.05, "high": 23.13, "low": 22.56, "close": 23, "volume": 453537 },2057 { "date": "03/10/15", "open": 22.3, "high": 22.53, "low": 21.27, "close": 22.2, "volume": 787766 },2058 { "date": "03/11/15", "open": 22.41, "high": 22.78, "low": 21.7, "close": 22.6, "volume": 483880 },2059 { "date": "03/12/15", "open": 22.5, "high": 22.91, "low": 22.17, "close": 22.62, "volume": 451308 },2060 { "date": "03/13/15", "open": 22.6, "high": 22.76, "low": 22.38, "close": 22.54, "volume": 371913 },2061 { "date": "03/16/15", "open": 22.72, "high": 22.79, "low": 22.23, "close": 22.69, "volume": 278549 },2062 { "date": "03/17/15", "open": 22.49, "high": 22.6, "low": 21.74, "close": 22.16, "volume": 500492 },2063 { "date": "03/18/15", "open": 21.99, "high": 23.62, "low": 21.79, "close": 23.3, "volume": 565718 },2064 { "date": "03/19/15", "open": 23.86, "high": 23.91, "low": 22.75, "close": 23.41, "volume": 4797206 },2065 { "date": "03/20/15", "open": 23.42, "high": 23.5, "low": 22.17, "close": 22.17, "volume": 1336434 },2066 { "date": "03/23/15", "open": 22.1, "high": 23.06, "low": 21.66, "close": 22.98, "volume": 1452839 },2067 { "date": "03/24/15", "open": 23.03, "high": 23.21, "low": 22.69, "close": 22.71, "volume": 520387 },2068 { "date": "03/25/15", "open": 22.82, "high": 23, "low": 22.16, "close": 22.31, "volume": 848156 },2069 { "date": "03/26/15", "open": 22.25, "high": 22.54, "low": 22.19, "close": 22.42, "volume": 451618 },2070 { "date": "03/27/15", "open": 22.5, "high": 22.94, "low": 22.03, "close": 22.22, "volume": 1450538 },2071 { "date": "03/30/15", "open": 22.37, "high": 22.87, "low": 22.24, "close": 22.83, "volume": 659677 },2072 { "date": "03/31/15", "open": 22.77, "high": 22.93, "low": 22.45, "close": 22.69, "volume": 643483 },2073 { "date": "04/01/15", "open": 22.67, "high": 22.72, "low": 22.4, "close": 22.57, "volume": 343614 },2074 { "date": "04/02/15", "open": 22.54, "high": 22.76, "low": 22.4, "close": 22.52, "volume": 426451 },2075 { "date": "04/06/15", "open": 22.3, "high": 22.58, "low": 22.23, "close": 22.55, "volume": 281727 },2076 { "date": "04/07/15", "open": 22.6, "high": 22.86, "low": 22.4, "close": 22.5, "volume": 357156 },2077 { "date": "04/08/15", "open": 23.06, "high": 23.36, "low": 22.41, "close": 22.64, "volume": 551661 },2078 { "date": "04/09/15", "open": 22.66, "high": 22.87, "low": 22.5, "close": 22.77, "volume": 262558 },2079 { "date": "04/10/15", "open": 22.73, "high": 23, "low": 22.7, "close": 22.77, "volume": 185858 }2080 ];2081 }...

Full Screen

Full Screen

data.js

Source:data.js Github

copy

Full Screen

1export function getSymbols() {2 return [3 { name: "Box Inc", symbol: "box" },4 { name: "Wix.Com Ltd", symbol: "wix" },5 { name: "Facebook Inc", symbol: "fb" },6 { name: "Google Inc", symbol: "goog" },7 { name: "Twitter Inc", symbol: "twtr" },8 { name: "Zendesk Inc", symbol: "zen" }9 ];10}11//12export function getData(symbol) {13 switch(symbol) {14 case 'box':15 return getBoxData();16 case 'wix':17 return getWixData();18 case 'fb':19 return getFbData();20 case 'twtr':21 return getTwtrData();22 case 'zen':23 return getZenData();24 case 'goog':25 default:26 return getGoogData();27 }28}29//30function getBoxData() {31 return [32 { "date": "01/23/15", "open": 20.2, "high": 24.73, "low": 20.16, "close": 23.23, "volume": 42593223 },33 { "date": "01/26/15", "open": 23.67, "high": 24.39, "low": 22.5, "close": 22.6, "volume": 8677164 },34 { "date": "01/27/15", "open": 22, "high": 22.47, "low": 21.17, "close": 21.3, "volume": 3272512 },35 { "date": "01/28/15", "open": 21.62, "high": 21.84, "low": 19.6, "close": 19.78, "volume": 5047364 },36 { "date": "01/29/15", "open": 19.9, "high": 19.95, "low": 18.51, "close": 18.8, "volume": 3419482 },37 { "date": "01/30/15", "open": 18.47, "high": 19.48, "low": 18.22, "close": 18.81, "volume": 2266439 },38 { "date": "02/02/15", "open": 19.18, "high": 19.3, "low": 18.01, "close": 18.02, "volume": 2071168 },39 { "date": "02/03/15", "open": 18.22, "high": 18.64, "low": 18.12, "close": 18.24, "volume": 1587435 },40 { "date": "02/04/15", "open": 18.2, "high": 18.35, "low": 17, "close": 17.1, "volume": 2912224 },41 { "date": "02/05/15", "open": 17.3, "high": 17.31, "low": 16.41, "close": 16.66, "volume": 2682187 },42 { "date": "02/06/15", "open": 17.39, "high": 18.88, "low": 17.21, "close": 18.12, "volume": 3929164 },43 { "date": "02/09/15", "open": 18.86, "high": 19.95, "low": 18.45, "close": 19.6, "volume": 3226650 },44 { "date": "02/10/15", "open": 20.5, "high": 21, "low": 19.63, "close": 20.99, "volume": 2804409 },45 { "date": "02/11/15", "open": 20.89, "high": 21, "low": 20.2, "close": 20.96, "volume": 1698365 },46 { "date": "02/12/15", "open": 20.66, "high": 20.85, "low": 19.75, "close": 20.17, "volume": 1370320 },47 { "date": "02/13/15", "open": 20.19, "high": 20.68, "low": 20, "close": 20.18, "volume": 711951 },48 { "date": "02/17/15", "open": 19.5, "high": 20.1, "low": 18.8, "close": 19.05, "volume": 2093602 },49 { "date": "02/18/15", "open": 18.31, "high": 18.5, "low": 17.96, "close": 18, "volume": 1849490 },50 { "date": "02/19/15", "open": 18.33, "high": 19.25, "low": 17.91, "close": 18.96, "volume": 1311518 },51 { "date": "02/20/15", "open": 18.68, "high": 19.3, "low": 18.65, "close": 18.85, "volume": 1001692 },52 { "date": "02/23/15", "open": 18.8, "high": 18.89, "low": 18.11, "close": 18.21, "volume": 670087 },53 { "date": "02/24/15", "open": 18.46, "high": 19, "low": 18.27, "close": 18.83, "volume": 759263 },54 { "date": "02/25/15", "open": 18.83, "high": 19.48, "low": 18.47, "close": 18.67, "volume": 915580 },55 { "date": "02/26/15", "open": 18.64, "high": 19.2, "low": 18.64, "close": 18.94, "volume": 461283 },56 { "date": "02/27/15", "open": 18.8, "high": 19.12, "low": 18.55, "close": 18.66, "volume": 617199 },57 { "date": "03/02/15", "open": 18.66, "high": 19.09, "low": 18.65, "close": 18.79, "volume": 519605 },58 { "date": "03/03/15", "open": 18.79, "high": 19.21, "low": 18.45, "close": 18.59, "volume": 832415 },59 { "date": "03/04/15", "open": 18.64, "high": 19.05, "low": 18.32, "close": 19, "volume": 539688 },60 { "date": "03/05/15", "open": 19.2, "high": 19.2, "low": 18.8, "close": 19.14, "volume": 486149 },61 { "date": "03/06/15", "open": 19.03, "high": 19.1, "low": 18.7, "close": 18.91, "volume": 685659 },62 { "date": "03/09/15", "open": 18.98, "high": 20.15, "low": 18.96, "close": 19.4, "volume": 1321363 },63 { "date": "03/10/15", "open": 19.3, "high": 19.8, "low": 18.85, "close": 19.64, "volume": 615743 },64 { "date": "03/11/15", "open": 20.08, "high": 20.65, "low": 19.24, "close": 20.53, "volume": 2167167 },65 { "date": "03/12/15", "open": 17.17, "high": 18.2, "low": 16.76, "close": 18.2, "volume": 6837638 },66 { "date": "03/13/15", "open": 18.05, "high": 18.05, "low": 17.3, "close": 17.88, "volume": 1715629 },67 { "date": "03/16/15", "open": 17.91, "high": 18, "low": 17.01, "close": 17.13, "volume": 1321313 },68 { "date": "03/17/15", "open": 17.28, "high": 17.37, "low": 16.6, "close": 17.12, "volume": 1272242 },69 { "date": "03/18/15", "open": 17.1, "high": 17.27, "low": 16.91, "close": 17.01, "volume": 530063 },70 { "date": "03/19/15", "open": 17, "high": 17.28, "low": 17, "close": 17.06, "volume": 536427 },71 { "date": "03/20/15", "open": 17.13, "high": 17.24, "low": 16.88, "close": 17.21, "volume": 1320237 },72 { "date": "03/23/15", "open": 17.21, "high": 17.23, "low": 17.01, "close": 17.11, "volume": 509798 },73 { "date": "03/24/15", "open": 17.02, "high": 17.18, "low": 16.82, "close": 17, "volume": 962149 },74 { "date": "03/25/15", "open": 16.92, "high": 16.99, "low": 16.82, "close": 16.97, "volume": 565673 },75 { "date": "03/26/15", "open": 16.83, "high": 17.56, "low": 16.83, "close": 17.54, "volume": 884523 },76 { "date": "03/27/15", "open": 17.58, "high": 18.3, "low": 17.11, "close": 18.3, "volume": 705626 },77 { "date": "03/30/15", "open": 18.5, "high": 19.4, "low": 18.4, "close": 19.05, "volume": 1151620 },78 { "date": "03/31/15", "open": 19.08, "high": 20.58, "low": 18.4, "close": 19.75, "volume": 2020679 },79 { "date": "04/01/15", "open": 19.69, "high": 19.69, "low": 18.55, "close": 18.65, "volume": 961078 },80 { "date": "04/02/15", "open": 18.56, "high": 18.66, "low": 17.85, "close": 17.9, "volume": 884233 },81 { "date": "04/06/15", "open": 17.78, "high": 17.94, "low": 17.51, "close": 17.66, "volume": 605252 },82 { "date": "04/07/15", "open": 17.62, "high": 17.9, "low": 17.53, "close": 17.61, "volume": 591988 },83 { "date": "04/08/15", "open": 17.64, "high": 17.85, "low": 17.32, "close": 17.36, "volume": 618855 },84 { "date": "04/09/15", "open": 17.33, "high": 17.54, "low": 17.1, "close": 17.1, "volume": 761855 },85 { "date": "04/10/15", "open": 17.08, "high": 17.36, "low": 17, "close": 17.05, "volume": 568373 },86 { "date": "04/13/15", "open": 17.24, "high": 17.26, "low": 16.81, "close": 17.1, "volume": 667142 },87 { "date": "04/14/15", "open": 17.1, "high": 17.89, "low": 17.02, "close": 17.52, "volume": 870138 },88 { "date": "04/15/15", "open": 17.6, "high": 17.99, "low": 17.5, "close": 17.69, "volume": 530456 },89 { "date": "04/16/15", "open": 17.95, "high": 18, "low": 17.6, "close": 17.82, "volume": 548730 },90 { "date": "04/17/15", "open": 17.75, "high": 17.79, "low": 17.5, "close": 17.79, "volume": 446373 },91 { "date": "04/20/15", "open": 17.63, "high": 17.98, "low": 17.52, "close": 17.93, "volume": 487017 },92 { "date": "04/21/15", "open": 17.96, "high": 17.98, "low": 17.71, "close": 17.92, "volume": 320302 },93 { "date": "04/22/15", "open": 17.88, "high": 18.33, "low": 17.57, "close": 18.29, "volume": 644812 },94 { "date": "04/23/15", "open": 18.29, "high": 18.61, "low": 18.18, "close": 18.28, "volume": 563879 },95 { "date": "04/24/15", "open": 18.5, "high": 18.5, "low": 17.61, "close": 17.75, "volume": 650762 },96 { "date": "04/27/15", "open": 17.97, "high": 18.05, "low": 17.45, "close": 17.57, "volume": 437294 },97 { "date": "04/28/15", "open": 17.65, "high": 17.79, "low": 17.39, "close": 17.5, "volume": 224519 },98 { "date": "04/29/15", "open": 17.68, "high": 17.68, "low": 17.1, "close": 17.21, "volume": 495706 },99 { "date": "04/30/15", "open": 17.22, "high": 17.3, "low": 17, "close": 17.11, "volume": 391040 },100 { "date": "05/01/15", "open": 17.11, "high": 17.55, "low": 16.85, "close": 17.5, "volume": 563075 },101 { "date": "05/04/15", "open": 17.56, "high": 17.85, "low": 17.3, "close": 17.4, "volume": 253138 },102 { "date": "05/05/15", "open": 17.68, "high": 17.68, "low": 17.09, "close": 17.43, "volume": 290935 },103 { "date": "05/06/15", "open": 17.48, "high": 17.48, "low": 17, "close": 17.04, "volume": 313662 },104 { "date": "05/07/15", "open": 17.05, "high": 17.19, "low": 16.92, "close": 17.04, "volume": 360284 },105 { "date": "05/08/15", "open": 17.13, "high": 17.21, "low": 16.91, "close": 17.1, "volume": 297653 },106 { "date": "05/11/15", "open": 17.16, "high": 17.44, "low": 17.13, "close": 17.31, "volume": 268504 },107 { "date": "05/12/15", "open": 17.28, "high": 17.44, "low": 16.99, "close": 17.24, "volume": 376961 },108 { "date": "05/13/15", "open": 17.24, "high": 17.3, "low": 17.06, "close": 17.2, "volume": 244617 },109 { "date": "05/14/15", "open": 17.24, "high": 17.25, "low": 17.02, "close": 17.08, "volume": 252526 },110 { "date": "05/15/15", "open": 17.06, "high": 17.16, "low": 16.95, "close": 16.95, "volume": 274783 },111 { "date": "05/18/15", "open": 16.95, "high": 17.01, "low": 16.76, "close": 16.87, "volume": 418513 },112 { "date": "05/19/15", "open": 16.93, "high": 16.94, "low": 16.6, "close": 16.83, "volume": 367660 },113 { "date": "05/20/15", "open": 16.8, "high": 16.9, "low": 16.65, "close": 16.86, "volume": 297914 },114 { "date": "05/21/15", "open": 16.9, "high": 17.08, "low": 16.79, "close": 16.88, "volume": 229346 },115 { "date": "05/22/15", "open": 16.9, "high": 17.05, "low": 16.85, "close": 17, "volume": 253279 },116 { "date": "05/26/15", "open": 17.03, "high": 17.08, "low": 16.86, "close": 17.01, "volume": 212640 },117 { "date": "05/27/15", "open": 17.01, "high": 17.99, "low": 16.87, "close": 17.75, "volume": 857109 },118 { "date": "05/28/15", "open": 17.77, "high": 17.77, "low": 17.44, "close": 17.62, "volume": 338482 }119 ];120}121//122function getWixData() {123 return [124 { "date": "11/06/13", "open": 18.5, "high": 18.9, "low": 16.19, "close": 16.31, "volume": 11105201 },125 { "date": "11/07/13", "open": 16.64, "high": 16.86, "low": 16.45, "close": 16.56, "volume": 587420 },126 { "date": "11/08/13", "open": 16.59, "high": 18.09, "low": 16.58, "close": 17.3, "volume": 526734 },127 { "date": "11/11/13", "open": 17.68, "high": 18.77, "low": 17.4, "close": 17.94, "volume": 437292 },128 { "date": "11/12/13", "open": 18.77, "high": 18.77, "low": 17.4, "close": 17.55, "volume": 155216 },129 { "date": "11/13/13", "open": 17.48, "high": 17.5, "low": 16.75, "close": 17.27, "volume": 365219 },130 { "date": "11/14/13", "open": 17.5, "high": 17.5, "low": 17.01, "close": 17.34, "volume": 64411 },131 { "date": "11/15/13", "open": 17.56, "high": 17.8, "low": 17.26, "close": 17.66, "volume": 126867 },132 { "date": "11/18/13", "open": 18, "high": 18.88, "low": 17.9, "close": 18.74, "volume": 226280 },133 { "date": "11/19/13", "open": 18.21, "high": 18.89, "low": 17.9, "close": 18.11, "volume": 114938 },134 { "date": "11/20/13", "open": 18, "high": 18.5, "low": 17.5, "close": 18.41, "volume": 84352 },135 { "date": "11/21/13", "open": 18.4, "high": 18.41, "low": 18, "close": 18.3, "volume": 99091 },136 { "date": "11/22/13", "open": 18.3, "high": 18.3, "low": 18.09, "close": 18.17, "volume": 19674 },137 { "date": "11/25/13", "open": 18.4, "high": 18.4, "low": 18.2, "close": 18.3, "volume": 34533 },138 { "date": "11/26/13", "open": 18, "high": 18.32, "low": 18, "close": 18.21, "volume": 70007 },139 { "date": "11/27/13", "open": 18.26, "high": 20, "low": 18.26, "close": 19.53, "volume": 442289 },140 { "date": "11/29/13", "open": 19.34, "high": 20.53, "low": 19.34, "close": 20.5, "volume": 111113 },141 { "date": "12/02/13", "open": 20.9, "high": 22.99, "low": 20.78, "close": 22.94, "volume": 336001 },142 { "date": "12/03/13", "open": 23.5, "high": 23.5, "low": 21.73, "close": 22.07, "volume": 240965 },143 { "date": "12/04/13", "open": 21.75, "high": 22.45, "low": 20.71, "close": 21.03, "volume": 163560 },144 { "date": "12/05/13", "open": 22.41, "high": 22.79, "low": 20.5, "close": 21.93, "volume": 169120 },145 { "date": "12/06/13", "open": 22.99, "high": 24.18, "low": 22, "close": 23.89, "volume": 238701 },146 { "date": "12/09/13", "open": 23.5, "high": 25.49, "low": 23, "close": 24.64, "volume": 518930 },147 { "date": "12/10/13", "open": 24.75, "high": 25.54, "low": 24.33, "close": 25.19, "volume": 224744 },148 { "date": "12/11/13", "open": 25.69, "high": 26.49, "low": 24.69, "close": 24.99, "volume": 245853 },149 { "date": "12/12/13", "open": 25, "high": 25.4, "low": 23.91, "close": 23.96, "volume": 282852 },150 { "date": "12/13/13", "open": 23.94, "high": 24.64, "low": 22, "close": 24.23, "volume": 279959 },151 { "date": "12/16/13", "open": 25.49, "high": 26, "low": 24.94, "close": 25.91, "volume": 426792 },152 { "date": "12/17/13", "open": 26, "high": 28.38, "low": 25.51, "close": 27.62, "volume": 507925 },153 { "date": "12/18/13", "open": 27.84, "high": 28.37, "low": 26.52, "close": 27.92, "volume": 251998 },154 { "date": "12/19/13", "open": 28, "high": 28.32, "low": 26.6, "close": 26.87, "volume": 188565 },155 { "date": "12/20/13", "open": 26.79, "high": 28, "low": 24.25, "close": 27.96, "volume": 1600853 },156 { "date": "12/23/13", "open": 27.85, "high": 28.8, "low": 27.25, "close": 27.74, "volume": 217295 },157 { "date": "12/24/13", "open": 27.85, "high": 28.49, "low": 26.5, "close": 27.82, "volume": 96160 },158 { "date": "12/26/13", "open": 28.34, "high": 28.89, "low": 27.5, "close": 28.49, "volume": 159682 },159 { "date": "12/27/13", "open": 28.36, "high": 28.85, "low": 27.51, "close": 28.16, "volume": 102349 },160 { "date": "12/30/13", "open": 28.16, "high": 28.17, "low": 27.15, "close": 27.77, "volume": 140173 },161 { "date": "12/31/13", "open": 27.69, "high": 27.99, "low": 26.55, "close": 26.85, "volume": 138674 },162 { "date": "01/02/14", "open": 26.58, "high": 26.58, "low": 25.03, "close": 25.78, "volume": 156403 },163 { "date": "01/03/14", "open": 25.89, "high": 26.52, "low": 24.75, "close": 25.03, "volume": 144402 },164 { "date": "01/06/14", "open": 25.1, "high": 25.5, "low": 24, "close": 24.43, "volume": 111133 },165 { "date": "01/07/14", "open": 24.95, "high": 25.5, "low": 24, "close": 24.05, "volume": 108310 },166 { "date": "01/08/14", "open": 24.24, "high": 24.4, "low": 23.71, "close": 24.3, "volume": 388158 },167 { "date": "01/09/14", "open": 24.32, "high": 26.5, "low": 24.32, "close": 26.06, "volume": 424346 },168 { "date": "01/10/14", "open": 26.39, "high": 26.5, "low": 25.8, "close": 26.45, "volume": 81220 },169 { "date": "01/13/14", "open": 26.26, "high": 26.9, "low": 26.01, "close": 26.89, "volume": 131375 },170 { "date": "01/14/14", "open": 26.75, "high": 27.45, "low": 26.69, "close": 27.39, "volume": 128169 },171 { "date": "01/15/14", "open": 27.35, "high": 27.45, "low": 26.59, "close": 27.43, "volume": 128190 },172 { "date": "01/16/14", "open": 27.43, "high": 27.9, "low": 27.33, "close": 27.58, "volume": 95591 },173 { "date": "01/17/14", "open": 27.67, "high": 28.49, "low": 27.2, "close": 28.45, "volume": 103017 },174 { "date": "01/21/14", "open": 28.45, "high": 28.85, "low": 27.21, "close": 28.85, "volume": 106437 },175 { "date": "01/22/14", "open": 28.85, "high": 30.25, "low": 28.7, "close": 29.5, "volume": 217677 },176 { "date": "01/23/14", "open": 29.5, "high": 30.25, "low": 28.62, "close": 30.07, "volume": 94797 },177 { "date": "01/24/14", "open": 29.7, "high": 30.1, "low": 27.4, "close": 28.33, "volume": 180709 },178 { "date": "01/27/14", "open": 27.79, "high": 28, "low": 26.8, "close": 27.09, "volume": 90884 },179 { "date": "01/28/14", "open": 27, "high": 28, "low": 26.96, "close": 27.55, "volume": 103401 },180 { "date": "01/29/14", "open": 27.63, "high": 27.63, "low": 26.85, "close": 26.99, "volume": 74303 },181 { "date": "01/30/14", "open": 27.17, "high": 28.5, "low": 27.17, "close": 27.91, "volume": 66810 },182 { "date": "01/31/14", "open": 27.53, "high": 29.15, "low": 27.03, "close": 28.66, "volume": 76894 },183 { "date": "02/03/14", "open": 29, "high": 29, "low": 25.61, "close": 27.01, "volume": 161131 },184 { "date": "02/04/14", "open": 27.04, "high": 27.93, "low": 26.11, "close": 26.22, "volume": 57871 },185 { "date": "02/05/14", "open": 26.46, "high": 26.46, "low": 25.12, "close": 25.29, "volume": 119028 },186 { "date": "02/06/14", "open": 25.49, "high": 25.85, "low": 25.21, "close": 25.58, "volume": 83396 },187 { "date": "02/07/14", "open": 25.77, "high": 29.49, "low": 25.77, "close": 28.14, "volume": 263961 },188 { "date": "02/10/14", "open": 28.3, "high": 29.25, "low": 27.64, "close": 28.51, "volume": 74662 },189 { "date": "02/11/14", "open": 28.6, "high": 29.88, "low": 28.21, "close": 29.77, "volume": 150309 },190 { "date": "02/12/14", "open": 29.62, "high": 31.4, "low": 28.87, "close": 29.81, "volume": 550625 },191 { "date": "02/13/14", "open": 29.95, "high": 30.8, "low": 29.36, "close": 29.45, "volume": 220821 },192 { "date": "02/14/14", "open": 29.33, "high": 29.84, "low": 28.82, "close": 29.04, "volume": 78844 },193 { "date": "02/18/14", "open": 28.85, "high": 28.99, "low": 27.57, "close": 28.28, "volume": 106536 },194 { "date": "02/19/14", "open": 28.05, "high": 28.6, "low": 27.15, "close": 27.94, "volume": 118089 },195 { "date": "02/20/14", "open": 28, "high": 29.83, "low": 28, "close": 28.98, "volume": 128121 },196 { "date": "02/21/14", "open": 29, "high": 29.92, "low": 28.7, "close": 29.35, "volume": 84849 },197 { "date": "02/24/14", "open": 29.37, "high": 29.75, "low": 29.05, "close": 29.12, "volume": 60777 },198 { "date": "02/25/14", "open": 29.27, "high": 32.69, "low": 29.22, "close": 31.23, "volume": 250539 },199 { "date": "02/26/14", "open": 31.22, "high": 32.4, "low": 30.6, "close": 31.21, "volume": 108120 },200 { "date": "02/27/14", "open": 31.8, "high": 31.9, "low": 31.06, "close": 31.32, "volume": 129531 },201 { "date": "02/28/14", "open": 31.44, "high": 32.37, "low": 30.11, "close": 30.9, "volume": 263854 },202 { "date": "03/03/14", "open": 30.24, "high": 30.62, "low": 29.02, "close": 29.89, "volume": 137749 },203 { "date": "03/04/14", "open": 30.09, "high": 31.12, "low": 29.79, "close": 30.34, "volume": 104647 },204 { "date": "03/05/14", "open": 30.4, "high": 30.4, "low": 29.02, "close": 29.22, "volume": 133658 },205 { "date": "03/06/14", "open": 29, "high": 29.77, "low": 28.8, "close": 29.65, "volume": 55410 },206 { "date": "03/07/14", "open": 29.68, "high": 29.92, "low": 27.18, "close": 28.16, "volume": 356856 },207 { "date": "03/10/14", "open": 28.2, "high": 28.21, "low": 26.41, "close": 26.87, "volume": 193624 },208 { "date": "03/11/14", "open": 26.85, "high": 27.92, "low": 26.26, "close": 26.55, "volume": 113446 },209 { "date": "03/12/14", "open": 26.44, "high": 27.36, "low": 25.5, "close": 27.35, "volume": 78734 },210 { "date": "03/13/14", "open": 27.73, "high": 27.78, "low": 26.09, "close": 26.35, "volume": 125449 },211 { "date": "03/14/14", "open": 26.04, "high": 26.7, "low": 25.66, "close": 26.4, "volume": 62991 },212 { "date": "03/17/14", "open": 26.81, "high": 27.89, "low": 26.01, "close": 26.78, "volume": 95315 },213 { "date": "03/18/14", "open": 26.96, "high": 27.39, "low": 26.15, "close": 26.8, "volume": 109252 },214 { "date": "03/19/14", "open": 26.78, "high": 27.28, "low": 26.24, "close": 26.63, "volume": 105361 },215 { "date": "03/20/14", "open": 26.49, "high": 27.01, "low": 25.72, "close": 26.56, "volume": 98052 },216 { "date": "03/21/14", "open": 26.56, "high": 26.9, "low": 25.32, "close": 25.68, "volume": 194235 },217 { "date": "03/24/14", "open": 25.68, "high": 25.9, "low": 22.71, "close": 23.21, "volume": 331382 },218 { "date": "03/25/14", "open": 23.45, "high": 23.78, "low": 23.21, "close": 23.5, "volume": 210807 },219 { "date": "03/26/14", "open": 23.62, "high": 23.68, "low": 22.21, "close": 22.41, "volume": 157346 },220 { "date": "03/27/14", "open": 22.45, "high": 22.45, "low": 19.91, "close": 20.2, "volume": 430776 },221 { "date": "03/28/14", "open": 20.3, "high": 21.47, "low": 20, "close": 21.02, "volume": 198406 },222 { "date": "03/31/14", "open": 22.66, "high": 23.9, "low": 21.85, "close": 22.97, "volume": 321443 },223 { "date": "04/01/14", "open": 23.49, "high": 23.83, "low": 22.33, "close": 22.61, "volume": 204311 },224 { "date": "04/02/14", "open": 23.07, "high": 23.07, "low": 21.95, "close": 22.5, "volume": 131320 },225 { "date": "04/03/14", "open": 22.57, "high": 22.82, "low": 21.28, "close": 22.79, "volume": 290800 },226 { "date": "04/04/14", "open": 22.65, "high": 23.13, "low": 21.3, "close": 21.44, "volume": 244324 },227 { "date": "04/07/14", "open": 21.5, "high": 21.5, "low": 20.56, "close": 21.01, "volume": 109528 },228 { "date": "04/08/14", "open": 20.74, "high": 21.68, "low": 20.74, "close": 21.1, "volume": 148233 },229 { "date": "04/09/14", "open": 21.27, "high": 23.11, "low": 21, "close": 22.75, "volume": 252765 },230 { "date": "04/10/14", "open": 22.29, "high": 23, "low": 22, "close": 22.55, "volume": 355532 },231 { "date": "04/11/14", "open": 22.36, "high": 22.68, "low": 21, "close": 21.37, "volume": 284443 },232 { "date": "04/14/14", "open": 21.69, "high": 21.72, "low": 20.52, "close": 21, "volume": 200849 },233 { "date": "04/15/14", "open": 21.17, "high": 21.29, "low": 20.35, "close": 21.21, "volume": 256617 },234 { "date": "04/16/14", "open": 21.32, "high": 21.44, "low": 20.53, "close": 21.25, "volume": 132677 },235 { "date": "04/17/14", "open": 21.25, "high": 21.82, "low": 21.1, "close": 21.45, "volume": 111447 },236 { "date": "04/21/14", "open": 21.51, "high": 21.74, "low": 20.67, "close": 21.29, "volume": 217205 },237 { "date": "04/22/14", "open": 21.39, "high": 22.26, "low": 21.05, "close": 22, "volume": 141482 },238 { "date": "04/23/14", "open": 22.06, "high": 22.06, "low": 21.4, "close": 21.82, "volume": 70309 },239 { "date": "04/24/14", "open": 22.03, "high": 22.1, "low": 20.96, "close": 21.15, "volume": 237254 },240 { "date": "04/25/14", "open": 21.04, "high": 21.74, "low": 20.5, "close": 20.52, "volume": 183053 },241 { "date": "04/28/14", "open": 20.65, "high": 21.41, "low": 19, "close": 19.94, "volume": 297607 },242 { "date": "04/29/14", "open": 20.09, "high": 20.09, "low": 19.25, "close": 19.88, "volume": 131825 },243 { "date": "04/30/14", "open": 19.89, "high": 20.72, "low": 19.47, "close": 20.49, "volume": 577529 },244 { "date": "05/01/14", "open": 20.5, "high": 21.25, "low": 20, "close": 20.24, "volume": 71841 },245 { "date": "05/02/14", "open": 20.23, "high": 20.34, "low": 19.83, "close": 19.91, "volume": 116455 },246 { "date": "05/05/14", "open": 19.78, "high": 20.08, "low": 19.61, "close": 19.84, "volume": 123619 },247 { "date": "05/06/14", "open": 19.65, "high": 19.87, "low": 19.2, "close": 19.26, "volume": 183094 },248 { "date": "05/07/14", "open": 19.27, "high": 19.27, "low": 17.94, "close": 18.44, "volume": 606257 },249 { "date": "05/08/14", "open": 18.48, "high": 19.3, "low": 17.08, "close": 17.24, "volume": 384390 },250 { "date": "05/09/14", "open": 17.19, "high": 17.33, "low": 16.22, "close": 16.52, "volume": 304586 },251 { "date": "05/12/14", "open": 17.69, "high": 17.85, "low": 16.9, "close": 17.43, "volume": 341113 },252 { "date": "05/13/14", "open": 18.99, "high": 19.2, "low": 16.5, "close": 16.84, "volume": 578694 },253 { "date": "05/14/14", "open": 16.9, "high": 17.29, "low": 16.22, "close": 16.22, "volume": 275709 },254 { "date": "05/15/14", "open": 16.2, "high": 16.38, "low": 14.7, "close": 14.76, "volume": 367981 },255 { "date": "05/16/14", "open": 14.7, "high": 15.44, "low": 14.28, "close": 15.43, "volume": 284020 },256 { "date": "05/19/14", "open": 16.19, "high": 16.19, "low": 15.7, "close": 15.95, "volume": 267386 },257 { "date": "05/20/14", "open": 16.17, "high": 16.17, "low": 15.46, "close": 15.62, "volume": 228714 },258 { "date": "05/21/14", "open": 15.64, "high": 15.92, "low": 15.33, "close": 15.57, "volume": 148312 },259 { "date": "05/22/14", "open": 15.68, "high": 16.18, "low": 15.38, "close": 15.93, "volume": 260426 },260 { "date": "05/23/14", "open": 15.8, "high": 16.14, "low": 15.24, "close": 15.43, "volume": 289826 },261 { "date": "05/27/14", "open": 15.98, "high": 17.09, "low": 15.67, "close": 16.65, "volume": 577600 },262 { "date": "05/28/14", "open": 16.5, "high": 17.87, "low": 16.5, "close": 17.84, "volume": 153876 },263 { "date": "05/29/14", "open": 17.86, "high": 18, "low": 17.25, "close": 17.88, "volume": 182567 },264 { "date": "05/30/14", "open": 17.93, "high": 18.17, "low": 17.27, "close": 17.86, "volume": 148736 },265 { "date": "06/02/14", "open": 17.74, "high": 18.09, "low": 16.75, "close": 17.7, "volume": 129605 },266 { "date": "06/03/14", "open": 17.4, "high": 17.41, "low": 16.28, "close": 16.59, "volume": 326945 },267 { "date": "06/04/14", "open": 16.39, "high": 16.94, "low": 16.18, "close": 16.55, "volume": 136243 },268 { "date": "06/05/14", "open": 16.59, "high": 16.78, "low": 16.2, "close": 16.7, "volume": 168001 },269 { "date": "06/06/14", "open": 16.75, "high": 17.23, "low": 16.48, "close": 17.01, "volume": 152675 },270 { "date": "06/09/14", "open": 16.98, "high": 17.59, "low": 16.84, "close": 17.49, "volume": 161093 },271 { "date": "06/10/14", "open": 17.46, "high": 18.26, "low": 16.99, "close": 18.03, "volume": 133814 },272 { "date": "06/11/14", "open": 17.82, "high": 18.06, "low": 17.63, "close": 17.83, "volume": 104949 },273 { "date": "06/12/14", "open": 17.71, "high": 18.05, "low": 17.54, "close": 17.76, "volume": 129277 },274 { "date": "06/13/14", "open": 17.86, "high": 18.08, "low": 17.41, "close": 17.93, "volume": 107986 },275 { "date": "06/16/14", "open": 17.84, "high": 18.1, "low": 17.43, "close": 17.59, "volume": 143825 },276 { "date": "06/17/14", "open": 17.51, "high": 18, "low": 17.5, "close": 17.63, "volume": 92555 },277 { "date": "06/18/14", "open": 17.56, "high": 17.94, "low": 17.5, "close": 17.76, "volume": 80289 },278 { "date": "06/19/14", "open": 17.79, "high": 17.97, "low": 17.34, "close": 17.62, "volume": 79895 },279 { "date": "06/20/14", "open": 17.59, "high": 17.7, "low": 17, "close": 17.54, "volume": 197264 },280 { "date": "06/23/14", "open": 17.62, "high": 17.83, "low": 16.89, "close": 17.77, "volume": 165938 },281 { "date": "06/24/14", "open": 18.65, "high": 20.31, "low": 18.5, "close": 20.04, "volume": 1078852 },282 { "date": "06/25/14", "open": 19.79, "high": 20.5, "low": 19.22, "close": 20.06, "volume": 423536 },283 { "date": "06/26/14", "open": 20.15, "high": 20.74, "low": 19.6, "close": 20.05, "volume": 207350 },284 { "date": "06/27/14", "open": 19.99, "high": 20.49, "low": 19.8, "close": 19.99, "volume": 877981 },285 { "date": "06/30/14", "open": 20, "high": 20.89, "low": 19.78, "close": 19.84, "volume": 220310 },286 { "date": "07/01/14", "open": 20, "high": 20.5, "low": 20, "close": 20.23, "volume": 104365 },287 { "date": "07/02/14", "open": 20.14, "high": 20.47, "low": 19.81, "close": 19.91, "volume": 74908 },288 { "date": "07/03/14", "open": 20.12, "high": 20.2, "low": 19.81, "close": 20.09, "volume": 48639 },289 { "date": "07/07/14", "open": 20.01, "high": 20.22, "low": 19.91, "close": 20, "volume": 107059 },290 { "date": "07/08/14", "open": 20, "high": 20, "low": 18.75, "close": 19.31, "volume": 143626 },291 { "date": "07/09/14", "open": 19.42, "high": 20, "low": 19.18, "close": 19.93, "volume": 110652 },292 { "date": "07/10/14", "open": 19.37, "high": 19.74, "low": 19.03, "close": 19.17, "volume": 97543 },293 { "date": "07/11/14", "open": 19.1, "high": 20.02, "low": 19.01, "close": 19.1, "volume": 48393 },294 { "date": "07/14/14", "open": 19.44, "high": 19.83, "low": 19.04, "close": 19.24, "volume": 61288 },295 { "date": "07/15/14", "open": 19.3, "high": 19.3, "low": 17.91, "close": 18.33, "volume": 172019 },296 { "date": "07/16/14", "open": 18.51, "high": 18.56, "low": 17.91, "close": 18.07, "volume": 115909 },297 { "date": "07/17/14", "open": 17.87, "high": 18.29, "low": 17.75, "close": 17.92, "volume": 143532 },298 { "date": "07/18/14", "open": 17.86, "high": 18.24, "low": 17.6, "close": 17.83, "volume": 87613 },299 { "date": "07/21/14", "open": 17.62, "high": 17.7, "low": 17.31, "close": 17.36, "volume": 131934 },300 { "date": "07/22/14", "open": 17.51, "high": 18.29, "low": 17.5, "close": 17.92, "volume": 116790 },301 { "date": "07/23/14", "open": 18.07, "high": 18.14, "low": 17.53, "close": 17.7, "volume": 66292 },302 { "date": "07/24/14", "open": 17.77, "high": 18.01, "low": 17.65, "close": 17.76, "volume": 43787 },303 { "date": "07/25/14", "open": 17.54, "high": 17.91, "low": 17.39, "close": 17.63, "volume": 83176 },304 { "date": "07/28/14", "open": 17.6, "high": 17.64, "low": 17, "close": 17.19, "volume": 67902 },305 { "date": "07/29/14", "open": 17.25, "high": 17.96, "low": 17.08, "close": 17.75, "volume": 103817 },306 { "date": "07/30/14", "open": 17.94, "high": 18.25, "low": 17.34, "close": 17.47, "volume": 64868 },307 { "date": "07/31/14", "open": 17.25, "high": 17.25, "low": 16.72, "close": 16.95, "volume": 79468 },308 { "date": "08/01/14", "open": 16.93, "high": 17.15, "low": 16, "close": 16.15, "volume": 122336 },309 { "date": "08/04/14", "open": 16.31, "high": 16.7, "low": 16.01, "close": 16.33, "volume": 81463 },310 { "date": "08/05/14", "open": 16.25, "high": 17.56, "low": 16.25, "close": 17.36, "volume": 132780 },311 { "date": "08/06/14", "open": 18.11, "high": 18.35, "low": 17.11, "close": 17.62, "volume": 249995 },312 { "date": "08/07/14", "open": 17.81, "high": 17.81, "low": 16.13, "close": 16.78, "volume": 472620 },313 { "date": "08/08/14", "open": 16.74, "high": 16.79, "low": 16.2, "close": 16.52, "volume": 90955 },314 { "date": "08/11/14", "open": 16.72, "high": 16.8, "low": 16.32, "close": 16.5, "volume": 132107 },315 { "date": "08/12/14", "open": 16.48, "high": 16.6, "low": 16.01, "close": 16.2, "volume": 95113 },316 { "date": "08/13/14", "open": 16.2, "high": 16.87, "low": 15.6, "close": 16.79, "volume": 254341 },317 { "date": "08/14/14", "open": 16.89, "high": 16.89, "low": 16.51, "close": 16.71, "volume": 127543 },318 { "date": "08/15/14", "open": 16.79, "high": 16.88, "low": 16.34, "close": 16.74, "volume": 103068 },319 { "date": "08/18/14", "open": 16.8, "high": 17.69, "low": 16.54, "close": 17.49, "volume": 264590 },320 { "date": "08/19/14", "open": 17.62, "high": 17.76, "low": 17.2, "close": 17.45, "volume": 185480 },321 { "date": "08/20/14", "open": 17.31, "high": 17.31, "low": 16.89, "close": 16.9, "volume": 94398 },322 { "date": "08/21/14", "open": 16.95, "high": 17.7, "low": 16.73, "close": 17.6, "volume": 157443 },323 { "date": "08/22/14", "open": 17.6, "high": 17.64, "low": 16.65, "close": 16.77, "volume": 131893 },324 { "date": "08/25/14", "open": 16.9, "high": 17.29, "low": 16.8, "close": 16.92, "volume": 88664 },325 { "date": "08/26/14", "open": 16.85, "high": 16.9, "low": 16.69, "close": 16.74, "volume": 135895 },326 { "date": "08/27/14", "open": 16.85, "high": 16.94, "low": 16.44, "close": 16.5, "volume": 82750 },327 { "date": "08/28/14", "open": 16.35, "high": 16.66, "low": 16.1, "close": 16.23, "volume": 118161 },328 { "date": "08/29/14", "open": 16.29, "high": 17.02, "low": 16.14, "close": 16.46, "volume": 264084 },329 { "date": "09/02/14", "open": 16.49, "high": 16.83, "low": 16.33, "close": 16.63, "volume": 171126 },330 { "date": "09/03/14", "open": 17, "high": 17, "low": 16.57, "close": 16.7, "volume": 101821 },331 { "date": "09/04/14", "open": 16.75, "high": 18, "low": 16.43, "close": 16.56, "volume": 108223 },332 { "date": "09/05/14", "open": 16.45, "high": 16.65, "low": 16.16, "close": 16.2, "volume": 109879 },333 { "date": "09/08/14", "open": 16.75, "high": 16.96, "low": 16.19, "close": 16.89, "volume": 124127 },334 { "date": "09/09/14", "open": 17, "high": 17.05, "low": 16.52, "close": 16.87, "volume": 103093 },335 { "date": "09/10/14", "open": 16.9, "high": 16.9, "low": 16.41, "close": 16.84, "volume": 55125 },336 { "date": "09/11/14", "open": 16.73, "high": 17.85, "low": 16.4, "close": 17.82, "volume": 379623 },337 { "date": "09/12/14", "open": 17.65, "high": 18.24, "low": 17.4, "close": 17.98, "volume": 256669 },338 { "date": "09/15/14", "open": 17.93, "high": 17.93, "low": 17.2, "close": 17.5, "volume": 166315 },339 { "date": "09/16/14", "open": 17.4, "high": 17.7, "low": 17.2, "close": 17.62, "volume": 119389 },340 { "date": "09/17/14", "open": 17.6, "high": 17.95, "low": 17.37, "close": 17.68, "volume": 108033 },341 { "date": "09/18/14", "open": 17.71, "high": 17.9, "low": 17.43, "close": 17.54, "volume": 48156 },342 { "date": "09/19/14", "open": 17.58, "high": 17.85, "low": 17.32, "close": 17.44, "volume": 107831 },343 { "date": "09/22/14", "open": 17.35, "high": 17.35, "low": 16.45, "close": 16.61, "volume": 133951 },344 { "date": "09/23/14", "open": 16.47, "high": 16.85, "low": 16.47, "close": 16.55, "volume": 68760 },345 { "date": "09/24/14", "open": 16.67, "high": 16.83, "low": 16.46, "close": 16.54, "volume": 51990 },346 { "date": "09/25/14", "open": 16.53, "high": 16.64, "low": 16.12, "close": 16.13, "volume": 69761 },347 { "date": "09/26/14", "open": 16.16, "high": 16.44, "low": 15.91, "close": 16.07, "volume": 94895 },348 { "date": "09/29/14", "open": 15.94, "high": 16.89, "low": 15.94, "close": 16.76, "volume": 101607 },349 { "date": "09/30/14", "open": 16.82, "high": 16.95, "low": 16.19, "close": 16.25, "volume": 104059 },350 { "date": "10/01/14", "open": 16.24, "high": 16.82, "low": 16.03, "close": 16.68, "volume": 102605 },351 { "date": "10/02/14", "open": 16.63, "high": 16.95, "low": 16.58, "close": 16.83, "volume": 67763 },352 { "date": "10/03/14", "open": 17.03, "high": 18.33, "low": 17.03, "close": 17.83, "volume": 248655 },353 { "date": "10/06/14", "open": 17.93, "high": 17.98, "low": 17.01, "close": 17.5, "volume": 91877 },354 { "date": "10/07/14", "open": 17.4, "high": 17.4, "low": 16.77, "close": 16.8, "volume": 92203 },355 { "date": "10/08/14", "open": 16.85, "high": 17.45, "low": 16.54, "close": 17.41, "volume": 71571 },356 { "date": "10/09/14", "open": 17.41, "high": 17.45, "low": 16.8, "close": 16.83, "volume": 65891 },357 { "date": "10/10/14", "open": 16.71, "high": 17.32, "low": 16.45, "close": 16.52, "volume": 64125 },358 { "date": "10/13/14", "open": 16.53, "high": 17.3, "low": 16.3, "close": 16.5, "volume": 93939 },359 { "date": "10/14/14", "open": 16.46, "high": 16.99, "low": 16.23, "close": 16.48, "volume": 142207 },360 { "date": "10/15/14", "open": 16.2, "high": 16.95, "low": 16.2, "close": 16.64, "volume": 98451 },361 { "date": "10/16/14", "open": 16.71, "high": 17.82, "low": 16.68, "close": 17.78, "volume": 175358 },362 { "date": "10/17/14", "open": 17.95, "high": 17.95, "low": 17.1, "close": 17.22, "volume": 90608 },363 { "date": "10/20/14", "open": 17.02, "high": 17.57, "low": 17.02, "close": 17.15, "volume": 121580 },364 { "date": "10/21/14", "open": 17.3, "high": 17.66, "low": 17, "close": 17.38, "volume": 119594 },365 { "date": "10/22/14", "open": 17.35, "high": 17.38, "low": 16.76, "close": 16.84, "volume": 130759 },366 { "date": "10/23/14", "open": 16.83, "high": 17.61, "low": 16.36, "close": 16.49, "volume": 129288 },367 { "date": "10/24/14", "open": 16.44, "high": 16.53, "low": 16.2, "close": 16.27, "volume": 103071 },368 { "date": "10/27/14", "open": 16.3, "high": 16.34, "low": 16.08, "close": 16.19, "volume": 222520 },369 { "date": "10/28/14", "open": 16.54, "high": 16.64, "low": 16, "close": 16.62, "volume": 316063 },370 { "date": "10/29/14", "open": 16.56, "high": 16.97, "low": 16.56, "close": 16.74, "volume": 111266 },371 { "date": "10/30/14", "open": 16.73, "high": 16.74, "low": 16.15, "close": 16.58, "volume": 115488 },372 { "date": "10/31/14", "open": 16.96, "high": 17.24, "low": 16.47, "close": 16.99, "volume": 276317 },373 { "date": "11/03/14", "open": 17, "high": 17.35, "low": 17, "close": 17.06, "volume": 71273 },374 { "date": "11/04/14", "open": 17.01, "high": 17.16, "low": 16.82, "close": 16.94, "volume": 228430 },375 { "date": "11/05/14", "open": 17.56, "high": 18, "low": 17.03, "close": 17.69, "volume": 1341509 },376 { "date": "11/06/14", "open": 17.62, "high": 17.62, "low": 16.35, "close": 17.06, "volume": 961720 },377 { "date": "11/07/14", "open": 17.1, "high": 17.5, "low": 16.84, "close": 17.44, "volume": 167455 },378 { "date": "11/10/14", "open": 16.9, "high": 17.65, "low": 16.9, "close": 17.49, "volume": 169545 },379 { "date": "11/11/14", "open": 17.41, "high": 17.76, "low": 17.3, "close": 17.75, "volume": 211863 },380 { "date": "11/12/14", "open": 17.69, "high": 19.11, "low": 17.62, "close": 18.98, "volume": 370841 },381 { "date": "11/13/14", "open": 19, "high": 20.78, "low": 18.99, "close": 20.35, "volume": 527138 },382 { "date": "11/14/14", "open": 20.42, "high": 20.66, "low": 19.91, "close": 20.24, "volume": 158221 },383 { "date": "11/17/14", "open": 20.2, "high": 20.68, "low": 19.64, "close": 19.94, "volume": 133888 },384 { "date": "11/18/14", "open": 19.59, "high": 20.09, "low": 19.56, "close": 19.97, "volume": 152843 },385 { "date": "11/19/14", "open": 19.7, "high": 20.04, "low": 19.58, "close": 19.99, "volume": 126625 },386 { "date": "11/20/14", "open": 19.94, "high": 20.48, "low": 19.63, "close": 20.46, "volume": 157216 },387 { "date": "11/21/14", "open": 20.63, "high": 21.78, "low": 20.6, "close": 21.45, "volume": 225827 },388 { "date": "11/24/14", "open": 21.45, "high": 21.6, "low": 21.1, "close": 21.48, "volume": 256931 },389 { "date": "11/25/14", "open": 21.61, "high": 22.21, "low": 21.5, "close": 21.98, "volume": 322553 },390 { "date": "11/26/14", "open": 22, "high": 22, "low": 21.33, "close": 21.76, "volume": 1038549 },391 { "date": "11/28/14", "open": 21.85, "high": 21.86, "low": 21.34, "close": 21.41, "volume": 68863 },392 { "date": "12/01/14", "open": 20.45, "high": 21.09, "low": 20.17, "close": 20.51, "volume": 157804 },393 { "date": "12/02/14", "open": 20.51, "high": 21.19, "low": 20.45, "close": 21.08, "volume": 139084 },394 { "date": "12/03/14", "open": 21.03, "high": 21.6, "low": 20.76, "close": 21.23, "volume": 199341 },395 { "date": "12/04/14", "open": 21.32, "high": 21.33, "low": 20.77, "close": 21.15, "volume": 149043 },396 { "date": "12/05/14", "open": 21.17, "high": 21.95, "low": 21.17, "close": 21.77, "volume": 127981 },397 { "date": "12/08/14", "open": 21.57, "high": 21.83, "low": 21.3, "close": 21.47, "volume": 215095 },398 { "date": "12/09/14", "open": 21.21, "high": 21.92, "low": 21.02, "close": 21.87, "volume": 217135 },399 { "date": "12/10/14", "open": 21.85, "high": 22.5, "low": 21.67, "close": 21.88, "volume": 325122 },400 { "date": "12/11/14", "open": 21.61, "high": 22.38, "low": 21.61, "close": 21.91, "volume": 155222 },401 { "date": "12/12/14", "open": 21.7, "high": 21.93, "low": 21.49, "close": 21.59, "volume": 58303 },402 { "date": "12/15/14", "open": 21.64, "high": 21.77, "low": 20.66, "close": 20.94, "volume": 103883 },403 { "date": "12/16/14", "open": 20.95, "high": 20.95, "low": 19.49, "close": 19.54, "volume": 233016 },404 { "date": "12/17/14", "open": 19.51, "high": 20.11, "low": 19.25, "close": 19.9, "volume": 246458 },405 { "date": "12/18/14", "open": 20.11, "high": 20.62, "low": 19.92, "close": 20.6, "volume": 205349 },406 { "date": "12/19/14", "open": 20.57, "high": 20.71, "low": 20.23, "close": 20.71, "volume": 104278 },407 { "date": "12/22/14", "open": 20.52, "high": 21.14, "low": 20.39, "close": 20.69, "volume": 69420 },408 { "date": "12/23/14", "open": 20.74, "high": 21.15, "low": 20.45, "close": 21.12, "volume": 85154 },409 { "date": "12/24/14", "open": 21.11, "high": 21.25, "low": 20.75, "close": 20.86, "volume": 47774 },410 { "date": "12/26/14", "open": 21, "high": 21.5, "low": 20.89, "close": 21.26, "volume": 79485 },411 { "date": "12/29/14", "open": 20.96, "high": 21.14, "low": 20.43, "close": 20.8, "volume": 380214 },412 { "date": "12/30/14", "open": 20.74, "high": 21.27, "low": 20.72, "close": 20.83, "volume": 87506 },413 { "date": "12/31/14", "open": 20.86, "high": 21.3, "low": 20.78, "close": 21, "volume": 95549 },414 { "date": "01/02/15", "open": 21.2, "high": 21.2, "low": 20.65, "close": 21.05, "volume": 81687 },415 { "date": "01/05/15", "open": 21.2, "high": 21.4, "low": 20.44, "close": 20.49, "volume": 133242 },416 { "date": "01/06/15", "open": 20.63, "high": 20.8, "low": 19.83, "close": 20.54, "volume": 167173 },417 { "date": "01/07/15", "open": 20.63, "high": 21.4, "low": 20.3, "close": 21.33, "volume": 203521 },418 { "date": "01/08/15", "open": 21.53, "high": 21.75, "low": 21.11, "close": 21.33, "volume": 180336 },419 { "date": "01/09/15", "open": 21.41, "high": 21.41, "low": 19.92, "close": 20.08, "volume": 253038 },420 { "date": "01/12/15", "open": 20.02, "high": 20.35, "low": 19.37, "close": 19.67, "volume": 215800 },421 { "date": "01/13/15", "open": 19.75, "high": 19.75, "low": 18.43, "close": 18.74, "volume": 403627 },422 { "date": "01/14/15", "open": 18.57, "high": 19.05, "low": 17.61, "close": 18.7, "volume": 119796 },423 { "date": "01/15/15", "open": 18.8, "high": 19.16, "low": 18.29, "close": 18.35, "volume": 141359 },424 { "date": "01/16/15", "open": 18.26, "high": 18.92, "low": 18.05, "close": 18.27, "volume": 193709 },425 { "date": "01/20/15", "open": 19.09, "high": 19.17, "low": 18.13, "close": 19.1, "volume": 173794 },426 { "date": "01/21/15", "open": 19.33, "high": 19.47, "low": 18.59, "close": 18.67, "volume": 136925 },427 { "date": "01/22/15", "open": 18.85, "high": 19.85, "low": 18.5, "close": 19.45, "volume": 314008 },428 { "date": "01/23/15", "open": 19.53, "high": 20.38, "low": 19.51, "close": 20.17, "volume": 350567 },429 { "date": "01/26/15", "open": 20.38, "high": 20.66, "low": 20.02, "close": 20.32, "volume": 95024 },430 { "date": "01/27/15", "open": 20.01, "high": 20.85, "low": 20.01, "close": 20.55, "volume": 179361 },431 { "date": "01/28/15", "open": 20.59, "high": 20.77, "low": 19.84, "close": 19.94, "volume": 255040 },432 { "date": "01/29/15", "open": 20.05, "high": 20.34, "low": 19.8, "close": 20.11, "volume": 184045 },433 { "date": "01/30/15", "open": 19.94, "high": 20.26, "low": 19.42, "close": 19.78, "volume": 189297 },434 { "date": "02/02/15", "open": 19.8, "high": 19.96, "low": 18.54, "close": 18.63, "volume": 257898 },435 { "date": "02/03/15", "open": 19.62, "high": 19.82, "low": 18.81, "close": 18.82, "volume": 188907 },436 { "date": "02/04/15", "open": 18.75, "high": 19.45, "low": 18.5, "close": 19.16, "volume": 160485 },437 { "date": "02/05/15", "open": 19.17, "high": 19.48, "low": 18.89, "close": 19.26, "volume": 101450 },438 { "date": "02/06/15", "open": 19.25, "high": 19.89, "low": 18.91, "close": 19.46, "volume": 208057 },439 { "date": "02/09/15", "open": 19.45, "high": 19.45, "low": 18.41, "close": 18.59, "volume": 210783 },440 { "date": "02/10/15", "open": 18.8, "high": 19.25, "low": 18.47, "close": 18.6, "volume": 241571 },441 { "date": "02/11/15", "open": 19.17, "high": 19.91, "low": 19, "close": 19.21, "volume": 239554 },442 { "date": "02/12/15", "open": 19.35, "high": 19.5, "low": 19.07, "close": 19.1, "volume": 178798 },443 { "date": "02/13/15", "open": 19, "high": 19.4, "low": 18.84, "close": 18.84, "volume": 218047 },444 { "date": "02/17/15", "open": 19.1, "high": 19.1, "low": 18.69, "close": 18.71, "volume": 139471 },445 { "date": "02/18/15", "open": 18.71, "high": 19.07, "low": 18.71, "close": 18.86, "volume": 123468 },446 { "date": "02/19/15", "open": 19, "high": 19.64, "low": 18.87, "close": 19.22, "volume": 313130 },447 { "date": "02/20/15", "open": 19.23, "high": 19.84, "low": 19.01, "close": 19.65, "volume": 236530 },448 { "date": "02/23/15", "open": 19.65, "high": 19.98, "low": 19.12, "close": 19.21, "volume": 169696 },449 { "date": "02/24/15", "open": 19.13, "high": 19.53, "low": 18.79, "close": 19.02, "volume": 182048 },450 { "date": "02/25/15", "open": 18.92, "high": 19.23, "low": 18.87, "close": 18.91, "volume": 202963 },451 { "date": "02/26/15", "open": 18.91, "high": 19.7, "low": 18.53, "close": 18.63, "volume": 90502 },452 { "date": "02/27/15", "open": 18.58, "high": 19.11, "low": 18.32, "close": 18.33, "volume": 286676 },453 { "date": "03/02/15", "open": 18.38, "high": 19.13, "low": 18.09, "close": 18.23, "volume": 366605 },454 { "date": "03/03/15", "open": 18.25, "high": 18.78, "low": 17.61, "close": 17.67, "volume": 345380 },455 { "date": "03/04/15", "open": 17.7, "high": 18.17, "low": 17.3, "close": 17.47, "volume": 198719 },456 { "date": "03/05/15", "open": 17.54, "high": 18.37, "low": 17.35, "close": 18.3, "volume": 257064 },457 { "date": "03/06/15", "open": 18.1, "high": 18.53, "low": 17.79, "close": 17.8, "volume": 105775 },458 { "date": "03/09/15", "open": 17.9, "high": 18.11, "low": 17.63, "close": 17.75, "volume": 78012 },459 { "date": "03/10/15", "open": 18.08, "high": 18.23, "low": 17.51, "close": 17.67, "volume": 368230 },460 { "date": "03/11/15", "open": 17.77, "high": 17.8, "low": 17.43, "close": 17.64, "volume": 435820 },461 { "date": "03/12/15", "open": 17.73, "high": 18.15, "low": 17.33, "close": 17.96, "volume": 152084 },462 { "date": "03/13/15", "open": 17.87, "high": 18, "low": 17.5, "close": 17.77, "volume": 124871 },463 { "date": "03/16/15", "open": 17.81, "high": 17.87, "low": 17.01, "close": 17.41, "volume": 186533 },464 { "date": "03/17/15", "open": 17.4, "high": 17.83, "low": 17.3, "close": 17.71, "volume": 112108 },465 { "date": "03/18/15", "open": 19, "high": 19.86, "low": 18.88, "close": 19, "volume": 571360 },466 { "date": "03/19/15", "open": 18.87, "high": 19.21, "low": 18.73, "close": 19, "volume": 333765 },467 { "date": "03/20/15", "open": 19.14, "high": 19.14, "low": 18.83, "close": 18.96, "volume": 205456 },468 { "date": "03/23/15", "open": 19, "high": 19.21, "low": 18.65, "close": 18.94, "volume": 183871 },469 { "date": "03/24/15", "open": 18.85, "high": 19.14, "low": 18.65, "close": 18.67, "volume": 181527 },470 { "date": "03/25/15", "open": 18, "high": 18.68, "low": 18, "close": 18.34, "volume": 458389 },471 { "date": "03/26/15", "open": 18.14, "high": 18.61, "low": 17.85, "close": 18.24, "volume": 168512 },472 { "date": "03/27/15", "open": 18.27, "high": 18.62, "low": 18.22, "close": 18.38, "volume": 193127 },473 { "date": "03/30/15", "open": 18.53, "high": 18.97, "low": 18.32, "close": 18.79, "volume": 169647 },474 { "date": "03/31/15", "open": 18.8, "high": 19.17, "low": 18.61, "close": 19.16, "volume": 175527 },475 { "date": "04/01/15", "open": 19.17, "high": 19.17, "low": 18.64, "close": 18.97, "volume": 300708 },476 { "date": "04/02/15", "open": 19.05, "high": 19.19, "low": 18.7, "close": 19.1, "volume": 117316 },477 { "date": "04/06/15", "open": 18.92, "high": 19.4, "low": 18.66, "close": 19.34, "volume": 111095 },478 { "date": "04/07/15", "open": 19.24, "high": 19.59, "low": 19.07, "close": 19.45, "volume": 139196 },479 { "date": "04/08/15", "open": 19.78, "high": 19.95, "low": 19.44, "close": 19.76, "volume": 141703 },480 { "date": "04/09/15", "open": 19.78, "high": 20.36, "low": 19.28, "close": 20.04, "volume": 1201372 },481 { "date": "04/10/15", "open": 20.25, "high": 20.5, "low": 20, "close": 20.48, "volume": 182284 }482 ];483}484//485function getFbData() {486 return [487 { "date": "05/18/12", "open": 42.05, "high": 45, "low": 38, "close": 38.23, "volume": 580587742 },488 { "date": "05/21/12", "open": 36.53, "high": 36.66, "low": 33, "close": 34.03, "volume": 168309831 },489 { "date": "05/22/12", "open": 32.61, "high": 33.59, "low": 30.94, "close": 31, "volume": 102053826 },490 { "date": "05/23/12", "open": 31.37, "high": 32.5, "low": 31.36, "close": 32, "volume": 73721135 },491 { "date": "05/24/12", "open": 32.95, "high": 33.21, "low": 31.77, "close": 33.03, "volume": 50275879 },492 { "date": "05/25/12", "open": 32.9, "high": 32.95, "low": 31.11, "close": 31.91, "volume": 37189630 },493 { "date": "05/29/12", "open": 31.48, "high": 31.69, "low": 28.65, "close": 28.84, "volume": 78060799 },494 { "date": "05/30/12", "open": 28.7, "high": 29.55, "low": 27.86, "close": 28.19, "volume": 57267867 },495 { "date": "05/31/12", "open": 28.54, "high": 29.67, "low": 26.83, "close": 29.6, "volume": 111639200 },496 { "date": "06/01/12", "open": 28.89, "high": 29.15, "low": 27.39, "close": 27.72, "volume": 41855500 },497 { "date": "06/04/12", "open": 27.2, "high": 27.65, "low": 26.44, "close": 26.9, "volume": 35230290 },498 { "date": "06/05/12", "open": 26.7, "high": 27.76, "low": 25.75, "close": 25.87, "volume": 42473262 },499 { "date": "06/06/12", "open": 26.07, "high": 27.17, "low": 25.52, "close": 26.81, "volume": 61487019 },500 { "date": "06/07/12", "open": 27, "high": 27.35, "low": 26.15, "close": 26.31, "volume": 26167757 },501 { "date": "06/08/12", "open": 26.55, "high": 27.76, "low": 26.44, "close": 27.1, "volume": 38033420 },502 { "date": "06/11/12", "open": 27.18, "high": 28.07, "low": 26.84, "close": 27, "volume": 28225887 },503 { "date": "06/12/12", "open": 27.48, "high": 27.77, "low": 26.96, "close": 27.4, "volume": 15822414 },504 { "date": "06/13/12", "open": 27.66, "high": 28.1, "low": 27.1, "close": 27.27, "volume": 17118672 },505 { "date": "06/14/12", "open": 27.65, "high": 28.32, "low": 27.38, "close": 28.29, "volume": 16854124 },506 { "date": "06/15/12", "open": 28.5, "high": 30.1, "low": 28.35, "close": 30.01, "volume": 43563739 },507 { "date": "06/18/12", "open": 29.96, "high": 32.08, "low": 29.41, "close": 31.41, "volume": 42978209 },508 { "date": "06/19/12", "open": 31.54, "high": 32.18, "low": 30.7, "close": 31.91, "volume": 30848913 },509 { "date": "06/20/12", "open": 31.92, "high": 31.93, "low": 31.15, "close": 31.6, "volume": 15558921 },510 { "date": "06/21/12", "open": 31.67, "high": 32.5, "low": 31.51, "close": 31.84, "volume": 21875228 },511 { "date": "06/22/12", "open": 32.41, "high": 33.45, "low": 32.06, "close": 33.05, "volume": 74833976 },512 { "date": "06/25/12", "open": 32.86, "high": 33.02, "low": 31.55, "close": 32.06, "volume": 24352818 },513 { "date": "06/26/12", "open": 32.69, "high": 33.44, "low": 32.5, "close": 33.1, "volume": 24858611 },514 { "date": "06/27/12", "open": 32.46, "high": 32.9, "low": 31.9, "close": 32.23, "volume": 28599506 },515 { "date": "06/28/12", "open": 31.96, "high": 32.19, "low": 30.9, "close": 31.36, "volume": 17713292 },516 { "date": "06/29/12", "open": 31.92, "high": 31.99, "low": 30.76, "close": 31.1, "volume": 19526823 },517 { "date": "07/02/12", "open": 31.25, "high": 31.73, "low": 30.55, "close": 30.77, "volume": 14131476 },518 { "date": "07/03/12", "open": 30.91, "high": 31.44, "low": 30.8, "close": 31.2, "volume": 8765498 },519 { "date": "07/05/12", "open": 31.32, "high": 31.62, "low": 31.02, "close": 31.47, "volume": 10036688 },520 { "date": "07/06/12", "open": 31.44, "high": 31.9, "low": 31.26, "close": 31.73, "volume": 10949006 },521 { "date": "07/09/12", "open": 32.1, "high": 32.88, "low": 31.99, "close": 32.17, "volume": 17785180 },522 { "date": "07/10/12", "open": 32.43, "high": 32.48, "low": 31.16, "close": 31.47, "volume": 14276996 },523 { "date": "07/11/12", "open": 31.48, "high": 31.56, "low": 30.55, "close": 30.97, "volume": 13027752 },524 { "date": "07/12/12", "open": 30.7, "high": 31.4, "low": 30.6, "close": 30.81, "volume": 11306636 },525 { "date": "07/13/12", "open": 31.04, "high": 31.07, "low": 30.56, "close": 30.72, "volume": 8117346 },526 { "date": "07/16/12", "open": 30.5, "high": 30.5, "low": 28.21, "close": 28.24, "volume": 24672074 },527 { "date": "07/17/12", "open": 28.48, "high": 28.59, "low": 27.15, "close": 28.09, "volume": 30438551 },528 { "date": "07/18/12", "open": 28.31, "high": 29.29, "low": 28.15, "close": 29.11, "volume": 16841779 },529 { "date": "07/19/12", "open": 29.41, "high": 29.5, "low": 28.63, "close": 29, "volume": 13685031 },530 { "date": "07/20/12", "open": 29, "high": 29.47, "low": 28.72, "close": 28.76, "volume": 11869046 },531 { "date": "07/23/12", "open": 28.12, "high": 29, "low": 28.01, "close": 28.75, "volume": 12393864 },532 { "date": "07/24/12", "open": 28.82, "high": 29.45, "low": 28.1, "close": 28.45, "volume": 11539799 },533 { "date": "07/25/12", "open": 28.39, "high": 29.49, "low": 28.08, "close": 29.34, "volume": 17230154 },534 { "date": "07/26/12", "open": 27.75, "high": 28.23, "low": 26.73, "close": 26.84, "volume": 64597378 },535 { "date": "07/27/12", "open": 23.19, "high": 24.54, "low": 22.28, "close": 23.7, "volume": 123098340 },536 { "date": "07/30/12", "open": 24, "high": 24.04, "low": 23.03, "close": 23.15, "volume": 29285895 },537 { "date": "07/31/12", "open": 23.37, "high": 23.37, "low": 21.61, "close": 21.71, "volume": 56179322 },538 { "date": "08/01/12", "open": 21.5, "high": 21.58, "low": 20.84, "close": 20.88, "volume": 44604365 },539 { "date": "08/02/12", "open": 20.77, "high": 20.84, "low": 19.82, "close": 20.04, "volume": 56374436 },540 { "date": "08/03/12", "open": 20.36, "high": 22.16, "low": 19.9, "close": 21.09, "volume": 80646975 },541 { "date": "08/06/12", "open": 21.39, "high": 22.15, "low": 21.3, "close": 21.92, "volume": 27778038 },542 { "date": "08/07/12", "open": 22.2, "high": 22.45, "low": 20.5, "close": 20.72, "volume": 36782827 },543 { "date": "08/08/12", "open": 20.71, "high": 21.15, "low": 20.22, "close": 20.72, "volume": 29537376 },544 { "date": "08/09/12", "open": 20.75, "high": 21.17, "low": 20.61, "close": 21.01, "volume": 15618515 },545 { "date": "08/10/12", "open": 21.41, "high": 21.82, "low": 21.13, "close": 21.81, "volume": 25794673 },546 { "date": "08/13/12", "open": 22.15, "high": 22.45, "low": 21.4, "close": 21.6, "volume": 24972973 },547 { "date": "08/14/12", "open": 21.41, "high": 21.6, "low": 20.25, "close": 20.38, "volume": 39308634 },548 { "date": "08/15/12", "open": 20.64, "high": 21.41, "low": 20.4, "close": 21.2, "volume": 47860767 },549 { "date": "08/16/12", "open": 20.44, "high": 20.48, "low": 19.69, "close": 19.87, "volume": 157554938 },550 { "date": "08/17/12", "open": 20, "high": 20.08, "low": 19, "close": 19.05, "volume": 129293342 },551 { "date": "08/20/12", "open": 19.05, "high": 20.13, "low": 18.75, "close": 20.01, "volume": 101186524 },552 { "date": "08/21/12", "open": 19.58, "high": 19.98, "low": 19.09, "close": 19.16, "volume": 70640462 },553 { "date": "08/22/12", "open": 19.36, "high": 19.53, "low": 18.96, "close": 19.44, "volume": 49892130 },554 { "date": "08/23/12", "open": 19.5, "high": 19.73, "low": 19.36, "close": 19.44, "volume": 32813310 },555 { "date": "08/24/12", "open": 19.52, "high": 19.68, "low": 19.25, "close": 19.41, "volume": 29622155 },556 { "date": "08/27/12", "open": 19.49, "high": 19.53, "low": 19.1, "close": 19.15, "volume": 20703907 },557 { "date": "08/28/12", "open": 19.1, "high": 19.38, "low": 18.95, "close": 19.34, "volume": 25425786 },558 { "date": "08/29/12", "open": 19.32, "high": 19.38, "low": 19.07, "close": 19.1, "volume": 16124625 },559 { "date": "08/30/12", "open": 19.27, "high": 19.45, "low": 19.06, "close": 19.09, "volume": 30647472 },560 { "date": "08/31/12", "open": 18.68, "high": 18.7, "low": 18.03, "close": 18.06, "volume": 58764170 },561 { "date": "09/04/12", "open": 18.08, "high": 18.27, "low": 17.55, "close": 17.73, "volume": 46622354 },562 { "date": "09/05/12", "open": 18.27, "high": 18.75, "low": 18.18, "close": 18.58, "volume": 60781719 },563 { "date": "09/06/12", "open": 18.74, "high": 19.26, "low": 18.72, "close": 18.96, "volume": 46066347 },564 { "date": "09/07/12", "open": 19.1, "high": 19.42, "low": 18.78, "close": 18.98, "volume": 36371696 },565 { "date": "09/10/12", "open": 19.06, "high": 19.2, "low": 18.55, "close": 18.81, "volume": 24797642 },566 { "date": "09/11/12", "open": 18.92, "high": 19.58, "low": 18.85, "close": 19.43, "volume": 50508126 },567 { "date": "09/12/12", "open": 20.76, "high": 21.16, "low": 20.28, "close": 20.93, "volume": 121583996 },568 { "date": "09/13/12", "open": 20.96, "high": 21.48, "low": 20.61, "close": 20.71, "volume": 65041524 },569 { "date": "09/14/12", "open": 21.13, "high": 22.08, "low": 20.9, "close": 22, "volume": 72819643 },570 { "date": "09/17/12", "open": 22.67, "high": 22.75, "low": 21.5, "close": 21.52, "volume": 50666447 },571 { "date": "09/18/12", "open": 21.6, "high": 21.98, "low": 21.37, "close": 21.87, "volume": 36760449 },572 { "date": "09/19/12", "open": 21.99, "high": 23.37, "low": 21.77, "close": 23.29, "volume": 78782783 },573 { "date": "09/20/12", "open": 23.02, "high": 23.24, "low": 22.54, "close": 22.59, "volume": 57248663 },574 { "date": "09/21/12", "open": 22.97, "high": 23.24, "low": 22.6, "close": 22.86, "volume": 51218097 },575 { "date": "09/24/12", "open": 21.77, "high": 21.98, "low": 20.36, "close": 20.79, "volume": 79105121 },576 { "date": "09/25/12", "open": 21.2, "high": 21.21, "low": 20.22, "close": 20.28, "volume": 46291655 },577 { "date": "09/26/12", "open": 20.14, "high": 20.78, "low": 19.8, "close": 20.62, "volume": 38271878 },578 { "date": "09/27/12", "open": 20.99, "high": 21, "low": 20.16, "close": 20.32, "volume": 30215821 },579 { "date": "09/28/12", "open": 20.57, "high": 21.95, "low": 20.5, "close": 21.66, "volume": 65485921 },580 { "date": "10/01/12", "open": 22.08, "high": 22.59, "low": 21.73, "close": 21.99, "volume": 51262680 },581 { "date": "10/02/12", "open": 22.08, "high": 22.49, "low": 21.82, "close": 22.27, "volume": 29341393 },582 { "date": "10/03/12", "open": 22.3, "high": 22.49, "low": 21.8, "close": 21.83, "volume": 32000079 },583 { "date": "10/04/12", "open": 22.32, "high": 22.4, "low": 21.41, "close": 21.95, "volume": 46894595 },584 { "date": "10/05/12", "open": 21.49, "high": 21.63, "low": 20.88, "close": 20.91, "volume": 40529223 },585 { "date": "10/08/12", "open": 20.62, "high": 20.75, "low": 20.16, "close": 20.4, "volume": 32236628 },586 { "date": "10/09/12", "open": 20.39, "high": 20.55, "low": 19.97, "close": 20.23, "volume": 27161736 },587 { "date": "10/10/12", "open": 19.93, "high": 19.94, "low": 19.45, "close": 19.64, "volume": 39321758 },588 { "date": "10/11/12", "open": 19.88, "high": 19.96, "low": 19.61, "close": 19.75, "volume": 21817227 },589 { "date": "10/12/12", "open": 19.75, "high": 19.8, "low": 19.48, "close": 19.52, "volume": 18809397 },590 { "date": "10/15/12", "open": 19.68, "high": 19.88, "low": 19.49, "close": 19.52, "volume": 20189668 },591 { "date": "10/16/12", "open": 19.68, "high": 19.69, "low": 19.3, "close": 19.48, "volume": 21834687 },592 { "date": "10/17/12", "open": 19.5, "high": 20.48, "low": 19.37, "close": 19.88, "volume": 44074433 },593 { "date": "10/18/12", "open": 19.7, "high": 19.79, "low": 18.89, "close": 18.98, "volume": 52157366 },594 { "date": "10/19/12", "open": 19, "high": 19.06, "low": 18.8, "close": 19, "volume": 34834947 },595 { "date": "10/22/12", "open": 19.2, "high": 19.43, "low": 19.05, "close": 19.32, "volume": 32447005 },596 { "date": "10/23/12", "open": 19.25, "high": 19.8, "low": 19.1, "close": 19.5, "volume": 78381102 },597 { "date": "10/24/12", "open": 24.13, "high": 24.25, "low": 22.85, "close": 23.23, "volume": 228949142 },598 { "date": "10/25/12", "open": 23.29, "high": 23.31, "low": 22.47, "close": 22.56, "volume": 76141922 },599 { "date": "10/26/12", "open": 22.4, "high": 22.88, "low": 21.88, "close": 21.94, "volume": 73259521 },600 { "date": "10/31/12", "open": 20.82, "high": 21.5, "low": 20.73, "close": 21.11, "volume": 99378184 },601 { "date": "11/01/12", "open": 21.08, "high": 21.44, "low": 21.01, "close": 21.21, "volume": 37713887 },602 { "date": "11/02/12", "open": 21.26, "high": 21.69, "low": 21.07, "close": 21.18, "volume": 38344332 },603 { "date": "11/05/12", "open": 21.1, "high": 21.48, "low": 20.92, "close": 21.25, "volume": 31806692 },604 { "date": "11/06/12", "open": 21.24, "high": 21.37, "low": 20.99, "close": 21.17, "volume": 29062642 },605 { "date": "11/07/12", "open": 20.85, "high": 20.95, "low": 20.37, "close": 20.47, "volume": 33396731 },606 { "date": "11/08/12", "open": 20.52, "high": 20.73, "low": 19.98, "close": 19.99, "volume": 34254535 },607 { "date": "11/09/12", "open": 19.96, "high": 20, "low": 19.13, "close": 19.21, "volume": 42295434 },608 { "date": "11/12/12", "open": 19.15, "high": 20.17, "low": 18.87, "close": 20.07, "volume": 67349109 },609 { "date": "11/13/12", "open": 19.6, "high": 20.11, "low": 19.56, "close": 19.86, "volume": 71775069 },610 { "date": "11/14/12", "open": 20.1, "high": 22.5, "low": 19.93, "close": 22.36, "volume": 229750911 },611 { "date": "11/15/12", "open": 22.34, "high": 22.5, "low": 21.65, "close": 22.17, "volume": 78857405 },612 { "date": "11/16/12", "open": 22.25, "high": 23.93, "low": 22.18, "close": 23.56, "volume": 107182168 },613 { "date": "11/19/12", "open": 23.96, "high": 24.12, "low": 22.82, "close": 22.92, "volume": 85021259 },614 { "date": "11/20/12", "open": 22.73, "high": 23.9, "low": 22.7, "close": 23.1, "volume": 46655291 },615 { "date": "11/21/12", "open": 23.22, "high": 24.53, "low": 23.05, "close": 24.32, "volume": 89862342 },616 { "date": "11/23/12", "open": 24.58, "high": 24.68, "low": 23.88, "close": 24, "volume": 29520311 },617 { "date": "11/26/12", "open": 24.94, "high": 26.09, "low": 24.81, "close": 25.94, "volume": 123862051 },618 { "date": "11/27/12", "open": 26.04, "high": 26.5, "low": 25.46, "close": 26.15, "volume": 85760074 },619 { "date": "11/28/12", "open": 25.94, "high": 26.49, "low": 25.75, "close": 26.36, "volume": 49205508 },620 { "date": "11/29/12", "open": 26.5, "high": 27.52, "low": 26.16, "close": 27.32, "volume": 88759067 },621 { "date": "11/30/12", "open": 27.26, "high": 28, "low": 26.76, "close": 28, "volume": 127049545 },622 { "date": "12/03/12", "open": 28, "high": 28.88, "low": 26.98, "close": 27.04, "volume": 123525093 },623 { "date": "12/04/12", "open": 27.06, "high": 27.76, "low": 26.68, "close": 27.46, "volume": 72912724 },624 { "date": "12/05/12", "open": 27.75, "high": 27.9, "low": 27.26, "close": 27.71, "volume": 58974841 },625 { "date": "12/06/12", "open": 27.68, "high": 27.75, "low": 26.82, "close": 26.97, "volume": 46001493 },626 { "date": "12/07/12", "open": 27.07, "high": 27.78, "low": 26.84, "close": 27.48, "volume": 51751806 },627 { "date": "12/10/12", "open": 27.17, "high": 28.17, "low": 27.1, "close": 27.84, "volume": 50608466 },628 { "date": "12/11/12", "open": 28.07, "high": 28.24, "low": 27.66, "close": 27.98, "volume": 77099033 },629 { "date": "12/12/12", "open": 28, "high": 28.14, "low": 27.37, "close": 27.58, "volume": 46704201 },630 { "date": "12/13/12", "open": 27.59, "high": 28.75, "low": 27.43, "close": 28.24, "volume": 81051549 },631 { "date": "12/14/12", "open": 28.18, "high": 28.33, "low": 26.76, "close": 26.81, "volume": 91631545 },632 { "date": "12/17/12", "open": 26.77, "high": 27, "low": 26.32, "close": 26.75, "volume": 57742403 },633 { "date": "12/18/12", "open": 26.96, "high": 27.91, "low": 26.9, "close": 27.71, "volume": 60512872 },634 { "date": "12/19/12", "open": 27.83, "high": 28.22, "low": 26.95, "close": 27.41, "volume": 61390122 },635 { "date": "12/20/12", "open": 27.49, "high": 27.6, "low": 27.13, "close": 27.36, "volume": 35574784 },636 { "date": "12/21/12", "open": 26.66, "high": 27.01, "low": 26.12, "close": 26.26, "volume": 54555183 },637 { "date": "12/24/12", "open": 26.5, "high": 26.96, "low": 26.2, "close": 26.93, "volume": 28230035 },638 { "date": "12/26/12", "open": 27.03, "high": 27.18, "low": 26.38, "close": 26.51, "volume": 33175320 },639 { "date": "12/27/12", "open": 26.55, "high": 26.8, "low": 25.52, "close": 26.05, "volume": 43481682 },640 { "date": "12/28/12", "open": 25.48, "high": 26.11, "low": 25.15, "close": 25.91, "volume": 56574797 },641 { "date": "12/31/12", "open": 26.2, "high": 26.99, "low": 26.11, "close": 26.62, "volume": 60374424 },642 { "date": "01/02/13", "open": 27.44, "high": 28.18, "low": 27.42, "close": 28, "volume": 69844980 },643 { "date": "01/03/13", "open": 27.88, "high": 28.47, "low": 27.59, "close": 27.77, "volume": 63140530 },644 { "date": "01/04/13", "open": 28.01, "high": 28.93, "low": 27.83, "close": 28.76, "volume": 72715349 },645 { "date": "01/07/13", "open": 28.69, "high": 29.79, "low": 28.65, "close": 29.42, "volume": 83781725 },646 { "date": "01/08/13", "open": 29.51, "high": 29.6, "low": 28.86, "close": 29.06, "volume": 45870933 },647 { "date": "01/09/13", "open": 29.67, "high": 30.6, "low": 29.49, "close": 30.59, "volume": 104787653 },648 { "date": "01/10/13", "open": 30.6, "high": 31.45, "low": 30.28, "close": 31.3, "volume": 95316372 },649 { "date": "01/11/13", "open": 31.28, "high": 31.96, "low": 31.1, "close": 31.72, "volume": 89597985 },650 { "date": "01/14/13", "open": 32.08, "high": 32.21, "low": 30.62, "close": 30.95, "volume": 98886858 },651 { "date": "01/15/13", "open": 30.64, "high": 31.71, "low": 29.88, "close": 30.1, "volume": 173242356 },652 { "date": "01/16/13", "open": 30.21, "high": 30.35, "low": 29.53, "close": 29.85, "volume": 75332648 },653 { "date": "01/17/13", "open": 30.08, "high": 30.42, "low": 30.03, "close": 30.14, "volume": 40256606 },654 { "date": "01/18/13", "open": 30.31, "high": 30.44, "low": 29.27, "close": 29.66, "volume": 49631496 },655 { "date": "01/22/13", "open": 29.75, "high": 30.89, "low": 29.74, "close": 30.73, "volume": 55243212 },656 { "date": "01/23/13", "open": 31.1, "high": 31.5, "low": 30.8, "close": 30.82, "volume": 48899741 },657 { "date": "01/24/13", "open": 31.27, "high": 31.49, "low": 30.81, "close": 31.08, "volume": 43845049 },658 { "date": "01/25/13", "open": 31.41, "high": 31.93, "low": 31.13, "close": 31.54, "volume": 54363551 },659 { "date": "01/28/13", "open": 31.88, "high": 32.51, "low": 31.81, "close": 32.47, "volume": 59681410 },660 { "date": "01/29/13", "open": 32, "high": 32.07, "low": 30.71, "close": 30.79, "volume": 72976496 },661