Stock Chart can visualise data bound from local or remote data.
You can bind a simple JSON data to the chart using
dataSource property in series.
import { Component, OnInit } from '@angular/core';
import { chartData } from './datasource.ts';
@Component({
selector: 'app-container',
template:
`<ejs-stockchart id="chart-container" [primaryXAxis]='primaryXAxis'[primaryYAxis]='primaryYAxis' [title]='title' [crosshair]='crosshair'>
<e-stockchart-series-collection>
<e-stockchart-series [dataSource]='stockchartData' type='Candle' xName='date' yName='open' name='India' width=2 ></e-stockchart-series>
</e-stockchart-series-collection>
</ejs-stockchart>`
})
export class AppComponent implements OnInit {
public primaryXAxis: Object;
public primaryYAxis: Object;
public stockchartData: Object[];
public title: string;
public crosshair: Object;
ngOnInit(): void {
this.stockchartData = chartData;
this.title = 'Efficiency of oil-fired power production';
this.primaryXAxis = {
valueType: 'DateTime',
crosshairTooltip: {enable:true}
};
this.primaryYAxis = {
majorTickLines: { color: 'transparent', width: 0 },
crosshairTooltip: {enable:true}
};
this.crosshair= {
enable: true
};
}
}import { NgModule } from '@angular/core';
import { BrowserModule } from '@angular/platform-browser';
import { AppComponent } from './app.component';
import { ChartModule, ChartAllModule, StockChartAllModule } from '@syncfusion/ej2-angular-charts';
import { DateTimeService, LineSeriesService, DateTimeCategoryService, StripLineService} from '@syncfusion/ej2-angular-charts';
/**
* Module
*/
@NgModule({
imports: [
BrowserModule, ChartModule, StockChartAllModule, ChartAllModule
],
declarations: [AppComponent],
bootstrap: [AppComponent],
providers: [ DateTimeService, LineSeriesService, DateTimeCategoryService, StripLineService]
})
export class AppModule { }export let series1: Object[] = [];
let point1: Object;
let value: number = 40;
let i: number;
for (i = 1; i < 500; i++) {
if (Math.random() > .5) {
value += Math.random();
} else {
value -= Math.random();
}
point1 = { x: new Date(1950, i + 2, i), y: value.toFixed(1) };
series1.push(point1);
}
export let trackData: Object[] = [
{ x: new Date(2000, 2, 11), y: 15, y1: 39, y2: 60, y3: 75, y4: 85 },
{ x: new Date(2000, 9, 14), y: 20, y1: 30, y2: 55, y3: 75, y4: 83 },
{ x: new Date(2001, 2, 11), y: 25, y1: 28, y2: 48, y3: 68, y4: 85 },
{ x: new Date(2001, 9, 16), y: 21, y1: 35, y2: 57, y3: 75, y4: 87 },
{ x: new Date(2002, 2, 7), y: 13, y1: 39, y2: 62, y3: 71, y4: 82 },
{ x: new Date(2002, 9, 7), y: 18, y1: 41, y2: 64, y3: 69, y4: 74 },
{ x: new Date(2003, 2, 11), y: 24, y1: 45, y2: 57, y3: 81, y4: 73 },
{ x: new Date(2003, 9, 14), y: 23, y1: 48, y2: 53, y3: 84, y4: 75 },
{ x: new Date(2004, 2, 6), y: 19, y1: 54, y2: 63, y3: 85, y4: 73 },
{ x: new Date(2004, 9, 6), y: 31, y1: 55, y2: 50, y3: 87, y4: 60 },
{ x: new Date(2005, 2, 11), y: 39, y1: 57, y2: 66, y3: 75, y4: 48 },
{ x: new Date(2005, 9, 11), y: 50, y1: 60, y2: 65, y3: 70, y4: 55 },
{ x: new Date(2006, 2, 11), y: 24, y1: 60, y2: 79, y3: 85, y4: 40 }
];
export let chartData: any[] = [
{
date: new Date( '2012-04-02' ),
open : 85.9757,
high : 90.6657,
low : 85.7685,
close : 90.5257,
volume : 660187068
},
{
date: new Date( '2012-04-09' ),
open : 89.4471,
high : 92,
low : 86.2157,
close : 86.4614,
volume : 912634864
},
{
date: new Date( '2012-04-16' ),
open : 87.1514,
high : 88.6071,
low : 81.4885,
close : 81.8543,
volume : 1221746066
},
{
date: new Date( '2012-04-23' ),
open : 81.5157,
high : 88.2857,
low : 79.2857,
close : 86.1428,
volume : 965935749
},
{
date: new Date( '2012-04-30' ),
open : 85.4,
high : 85.4857,
low : 80.7385,
close : 80.75,
volume : 615249365
},
{
date: new Date( '2012-05-07' ),
open : 80.2143,
high : 82.2685,
low : 79.8185,
close : 80.9585,
volume : 541742692
},
{
date: new Date( '2012-05-14' ),
open : 80.3671,
high : 81.0728,
low : 74.5971,
close : 75.7685,
volume : 708126233
},
{
date: new Date( '2012-05-21' ),
open : 76.3571,
high : 82.3571,
low : 76.2928,
close : 80.3271,
volume : 682076215
},
{
date: new Date( '2012-05-28' ),
open : 81.5571,
high : 83.0714,
low : 80.0743,
close : 80.1414,
volume : 480059584
},
{
date: new Date( '2012-06-04' ),
open : 80.2143,
high : 82.9405,
low : 78.3571,
close : 82.9028,
volume : 517577005
},
{
date: new Date( '2012-06-11' ),
open : 83.96,
high : 84.0714,
low : 80.9571,
close : 82.0185,
volume : 499693120
},
{
date: new Date( '2012-06-18' ),
open : 81.5657,
high : 84.2857,
low : 81.4814,
close : 83.1571,
volume : 442172142
},
{
date: new Date( '2012-06-25' ),
open : 82.4714,
high : 83.4285,
low : 80.8014,
close : 83.4285,
volume : 371529102
},
{
date: new Date( '2012-07-02' ),
open : 83.5328,
high : 87.7628,
low : 83.3714,
close : 86.5543,
volume : 385906790
},
{
date: new Date( '2012-07-09' ),
open : 86.4714,
high : 88.5528,
low : 84.6685,
close : 86.4243,
volume : 524235196
},
{
date: new Date( '2012-07-16' ),
open : 86.4457,
high : 87.9071,
low : 86.1643,
close : 86.3285,
volume : 419537217
},
{
date: new Date( '2012-07-23' ),
open : 84.9143,
high : 87.0971,
low : 81.4285,
close : 83.5943,
volume : 680773023
},
{
date: new Date( '2012-07-30' ),
open : 84.4171,
high : 88.2828,
low : 83.9743,
close : 87.9571,
volume : 475109323
},
{
date: new Date( '2012-08-06' ),
open : 88.1843,
high : 89.2857,
low : 87.8943,
close : 88.8143,
volume : 312826308
},
{
date: new Date( '2012-08-13' ),
open : 89.0557,
high : 92.5985,
low : 89.0357,
close : 92.5871,
volume : 392867193
},
{
date: new Date( '2012-08-20' ),
open : 92.8585,
high : 96.4114,
low : 92.5871,
close : 94.746,
volume : 708614692
},
{
date: new Date( '2012-08-27' ),
open : 97.1414,
high : 97.2671,
low : 93.8928,
close : 95.0343,
volume : 383807217
},
{
date: new Date( '2012-09-03' ),
open : 95.1085,
high : 97.4971,
low : 94.9285,
close : 97.2057,
volume : 355722047
},
{
date: new Date( '2012-09-10' ),
open : 97.2071,
high : 99.5685,
low : 93.7143,
close : 98.7543,
volume : 724042207
},
{
date: new Date( '2012-09-17' ),
open : 99.9071,
high : 100.7243,
low : 99.0885,
close : 100.0135,
volume : 500166040
},
{
date: new Date( '2012-09-24' ),
open : 98.1228,
high : 99.3028,
low : 94.3357,
close : 95.3007,
volume : 714507994
},
{
date: new Date( '2012-10-01' ),
open : 95.88,
high : 96.6785,
low : 92.95,
close : 93.2271,
volume : 638543622
},
{
date: new Date( '2012-10-08' ),
open : 92.4114,
high : 92.5085,
low : 89.0785,
close : 89.9591,
volume : 747127724
},
{
date: new Date( '2012-10-15' ),
open : 90.3357,
high : 93.2557,
low : 87.0885,
close : 87.12,
volume : 646996264
},
{
date: new Date( '2012-10-22' ),
open : 87.4885,
high : 90.7685,
low : 84.4285,
close : 86.2857,
volume : 866040680
},
{
date: new Date( '2012-10-29' ),
open : 84.9828,
high : 86.1428,
low : 82.1071,
close : 82.4,
volume : 367371310
},
{
date: new Date( '2012-11-05' ),
open : 83.3593,
high : 84.3914,
low : 76.2457,
close : 78.1514,
volume : 919719846
},
{
date: new Date( '2012-11-12' ),
open : 79.1643,
high : 79.2143,
low : 72.25,
close : 75.3825,
volume : 894382149
},
{
date: new Date( '2012-11-19' ),
open : 77.2443,
high : 81.7143,
low : 77.1257,
close : 81.6428,
volume : 527416747
},
{
date: new Date( '2012-11-26' ),
open : 82.2714,
high : 84.8928,
low : 81.7514,
close : 83.6114,
volume : 646467974
},
{
date: new Date( '2012-12-03' ),
open : 84.8071,
high : 84.9414,
low : 74.09,
close : 76.1785,
volume : 980096264
},
{
date: new Date( '2012-12-10' ),
open : 75,
high : 78.5085,
low : 72.2257,
close : 72.8277,
volume : 835016110
},
{
date: new Date( '2012-12-17' ),
open : 72.7043,
high : 76.4143,
low : 71.6043,
close : 74.19,
volume : 726150329
},
{
date: new Date( '2012-12-24' ),
open : 74.3357,
high : 74.8928,
low : 72.0943,
close : 72.7984,
volume : 321104733
},
{
date: new Date( '2012-12-31' ),
open : 72.9328,
high : 79.2857,
low : 72.7143,
close : 75.2857,
volume : 540854882
},
{
date: new Date( '2013-01-07' ),
open : 74.5714,
high : 75.9843,
low : 73.6,
close : 74.3285,
volume : 574594262
},
{
date: new Date( '2013-01-14' ),
open : 71.8114,
high : 72.9643,
low : 69.0543,
close : 71.4285,
volume : 803105621
},
{
date: new Date( '2013-01-21' ),
open : 72.08,
high : 73.57,
low : 62.1428,
close : 62.84,
volume : 971912560
},
{
date: new Date( '2013-01-28' ),
open : 62.5464,
high : 66.0857,
low : 62.2657,
close : 64.8028,
volume : 656549587
},
{
date: new Date( '2013-02-04' ),
open : 64.8443,
high : 68.4014,
low : 63.1428,
close : 67.8543,
volume : 743778993
},
{
date: new Date( '2013-02-11' ),
open : 68.0714,
high : 69.2771,
low : 65.7028,
close : 65.7371,
volume : 585292366
},
{
date: new Date( '2013-02-18' ),
open : 65.8714,
high : 66.1043,
low : 63.26,
close : 64.4014,
volume : 421766997
},
{
date: new Date( '2013-02-25' ),
open : 64.8357,
high : 65.0171,
low : 61.4257,
close : 61.4957,
volume : 582741215
},
{
date: new Date( '2013-03-04' ),
open : 61.1143,
high : 62.2043,
low : 59.8571,
close : 61.6743,
volume : 632856539
},
{
date: new Date( '2013-03-11' ),
open : 61.3928,
high : 63.4614,
low : 60.7343,
close : 63.38,
volume : 572066981
},
{
date: new Date( '2013-03-18' ),
open : 63.0643,
high : 66.0143,
low : 63.0286,
close : 65.9871,
volume : 552156035
},
{
date: new Date( '2013-03-25' ),
open : 66.3843,
high : 67.1357,
low : 63.0886,
close : 63.2371,
volume : 390762517
},
{
date: new Date( '2013-04-01' ),
open : 63.1286,
high : 63.3854,
low : 59.9543,
close : 60.4571,
volume : 505273732
},
{
date: new Date( '2013-04-08' ),
open : 60.6928,
high : 62.57,
low : 60.3557,
close : 61.4,
volume : 387323550
},
{
date: new Date( '2013-04-15' ),
open : 61,
high : 61.1271,
low : 55.0143,
close : 55.79,
volume : 709945604
},
{
date: new Date( '2013-04-22' ),
open : 56.0914,
high : 59.8241,
low : 55.8964,
close : 59.6007,
volume : 787007506
},
{
date: new Date( '2013-04-29' ),
open : 60.0643,
high : 64.7471,
low : 60,
close : 64.2828,
volume : 655020017
},
{
date: new Date( '2013-05-06' ),
open : 65.1014,
high : 66.5357,
low : 64.3543,
close : 64.71,
volume : 545488533
},
{
date: new Date( '2013-05-13' ),
open : 64.5014,
high : 65.4143,
low : 59.8428,
close : 61.8943,
volume : 633706550
},
{
date: new Date( '2013-05-20' ),
open : 61.7014,
high : 64.05,
low : 61.4428,
close : 63.5928,
volume : 494379068
},
{
date: new Date( '2013-05-27' ),
open : 64.2714,
high : 65.3,
low : 62.7714,
close : 64.2478,
volume : 362907830
},
{
date: new Date( '2013-06-03' ),
open : 64.39,
high : 64.9186,
low : 61.8243,
close : 63.1158,
volume : 443249793
},
{
date: new Date( '2013-06-10' ),
open : 63.5328,
high : 64.1541,
low : 61.2143,
close : 61.4357,
volume : 389680092
},
{
date: new Date( '2013-06-17' ),
open : 61.6343,
high : 62.2428,
low : 58.3,
close : 59.0714,
volume : 400384818
},
{
date: new Date( '2013-06-24' ),
open : 58.2,
high : 58.38,
low : 55.5528,
close : 56.6471,
volume : 519314826
},
{
date: new Date( '2013-07-01' ),
open : 57.5271,
high : 60.47,
low : 57.3171,
close : 59.6314,
volume : 343878841
},
{
date: new Date( '2013-07-08' ),
open : 60.0157,
high : 61.3986,
low : 58.6257,
close : 60.93,
volume : 384106977
},
{
date: new Date( '2013-07-15' ),
open : 60.7157,
high : 62.1243,
low : 60.5957,
close : 60.7071,
volume : 286035513
},
{
date: new Date( '2013-07-22' ),
open : 61.3514,
high : 63.5128,
low : 59.8157,
close : 62.9986,
volume : 395816827
},
{
date: new Date( '2013-07-29' ),
open : 62.9714,
high : 66.1214,
low : 62.8857,
close : 66.0771,
volume : 339668858
},
{
date: new Date( '2013-08-05' ),
open : 66.3843,
high : 67.4128,
low : 64.8071,
close : 64.9214,
volume : 368486781
},
{
date: new Date( '2013-08-12' ),
open : 65.2657,
high : 72.0357,
low : 65.2328,
close : 71.7614,
volume : 711563584
},
{
date: new Date( '2013-08-19' ),
open : 72.0485,
high : 73.3914,
low : 71.1714,
close : 71.5743,
volume : 417119660
},
{
date: new Date( '2013-08-26' ),
open : 71.5357,
high : 72.8857,
low : 69.4286,
close : 69.6023,
volume : 392805888
},
{
date: new Date( '2013-09-02' ),
open : 70.4428,
high : 71.7485,
low : 69.6214,
close : 71.1743,
volume : 317244380
},
{
date: new Date( '2013-09-09' ),
open : 72.1428,
high : 72.56,
low : 66.3857,
close : 66.4143,
volume : 669376320
},
{
date: new Date( '2013-09-16' ),
open : 65.8571,
high : 68.3643,
low : 63.8886,
close : 66.7728,
volume : 625142677
},
{
date: new Date( '2013-09-23' ),
open : 70.8714,
high : 70.9871,
low : 68.6743,
close : 68.9643,
volume : 475274537
},
{
date: new Date( '2013-09-30' ),
open : 68.1786,
high : 70.3357,
low : 67.773,
close : 69.0043,
volume : 368198906
},
{
date: new Date( '2013-10-07' ),
open : 69.5086,
high : 70.5486,
low : 68.3257,
close : 70.4017,
volume : 361437661
},
{
date: new Date( '2013-10-14' ),
open : 69.9757,
high : 72.7514,
low : 69.9071,
close : 72.6985,
volume : 342694379
},
{
date: new Date( '2013-10-21' ),
open : 73.11,
high : 76.1757,
low : 72.5757,
close : 75.1368,
volume : 490458997
},
{
date: new Date( '2013-10-28' ),
open : 75.5771,
high : 77.0357,
low : 73.5057,
close : 74.29,
volume : 508130174
},
{
date: new Date( '2013-11-04' ),
open : 74.4428,
high : 75.555,
low : 73.1971,
close : 74.3657,
volume : 318132218
},
{
date: new Date( '2013-11-11' ),
open : 74.2843,
high : 75.6114,
low : 73.4871,
close : 74.9987,
volume : 306711021
},
{
date: new Date( '2013-11-18' ),
open : 74.9985,
high : 75.3128,
low : 73.3814,
close : 74.2571,
volume : 282778778
},
{
date: new Date( '2013-11-25' ),
open : 74.4314,
high : 79.7614,
low : 74.4285,
close : 79.4385,
volume : 327405302
},
{
date: new Date( '2013-12-02' ),
open : 79.7143,
high : 82.1622,
low : 78.6885,
close : 80.0028,
volume : 522055676
},
{
date: new Date( '2013-12-09' ),
open : 80.1286,
high : 81.5671,
low : 79.0957,
close : 79.2043,
volume : 387271099
},
{
date: new Date( '2013-12-16' ),
open : 79.2885,
high : 80.377,
low : 76.9714,
close : 78.4314,
volume : 457580848
},
{
date: new Date( '2013-12-23' ),
open : 81.1428,
high : 81.6971,
low : 79.9285,
close : 80.0128,
volume : 274253503
},
{
date: new Date( '2013-12-30' ),
open : 79.6371,
high : 80.1828,
low : 77.2043,
close : 77.2828,
volume : 275734934
},
{
date: new Date( '2014-01-06' ),
open : 76.7785,
high : 78.1228,
low : 75.8728,
close : 76.1343,
volume : 393462075
},
{
date: new Date( '2014-01-13' ),
open : 75.7014,
high : 80.0285,
low : 75.6971,
close : 77.2385,
volume : 439557459
},
{
date: new Date( '2014-01-20' ),
open : 77.2843,
high : 79.6128,
low : 77.2028,
close : 78.01,
volume : 385585525
},
{
date: new Date( '2014-01-27' ),
open : 78.5814,
high : 79.2571,
low : 70.5071,
close : 71.5143,
volume : 813702575
},
{
date: new Date( '2014-02-03' ),
open : 71.8014,
high : 74.7042,
low : 71.3286,
close : 74.24,
volume : 434447570
},
{
date: new Date( '2014-02-10' ),
open : 74.0943,
high : 77.9971,
low : 74,
close : 77.7128,
volume : 379011880
},
{
date: new Date( '2014-02-17' ),
open : 78,
high : 78.7414,
low : 74.9428,
close : 75.0357,
volume : 289609443
},
{
date: new Date( '2014-02-24' ),
open : 74.7357,
high : 76.1071,
low : 73.6571,
close : 75.1771,
volume : 367569649
},
{
date: new Date( '2014-03-03' ),
open : 74.7743,
high : 76.3928,
low : 74.6871,
close : 75.7771,
volume : 275972640
},
{
date: new Date( '2014-03-10' ),
open : 75.48,
high : 77.0943,
low : 74.7143,
close : 74.9557,
volume : 287729528
},
{
date: new Date( '2014-03-17' ),
open : 75.3857,
high : 76.6057,
low : 75.0286,
close : 76.1243,
volume : 303531061
},
{
date: new Date( '2014-03-24' ),
open : 76.9171,
high : 78.4285,
low : 76.3214,
close : 76.6943,
volume : 338387221
},
{
date: new Date( '2014-03-31' ),
open : 77.0328,
high : 77.64,
low : 75.7971,
close : 75.9743,
volume : 245749459
},
{
date: new Date( '2014-04-07' ),
open : 75.4314,
high : 76.0343,
low : 73.8771,
close : 74.23,
volume : 312008139
},
{
date: new Date( '2014-04-14' ),
open : 74.5571,
high : 75.3943,
low : 73.0471,
close : 74.9914,
volume : 241209047
},
{
date: new Date( '2014-04-21' ),
open : 75.0485,
high : 81.7128,
low : 74.8514,
close : 81.7057,
volume : 476651465
},
{
date: new Date( '2014-04-28' ),
open : 81.8285,
high : 85.6328,
low : 81.7928,
close : 84.6543,
volume : 473712709
},
{
date: new Date( '2014-05-05' ),
open : 84.3057,
high : 86.3442,
low : 82.9043,
close : 83.6489,
volume : 365535013
},
{
date: new Date( '2014-05-12' ),
open : 83.9271,
high : 85.3614,
low : 83.6285,
close : 85.3585,
volume : 260931637
},
{
date: new Date( '2014-05-19' ),
open : 85.4071,
high : 87.8184,
low : 85.3328,
close : 87.7328,
volume : 294298274
},
{
date: new Date( '2014-05-26' ),
open : 87.9828,
high : 92.0243,
low : 87.9471,
close : 90.4285,
volume : 400232120
},
{
date: new Date( '2014-06-02' ),
open : 90.5657,
high : 93.0371,
low : 88.9285,
close : 92.2243,
volume : 412158024
},
{
date: new Date( '2014-06-09' ),
open : 92.7,
high : 95.05,
low : 90.88,
close : 91.28,
volume : 292422550
},
{
date: new Date( '2014-06-16' ),
open : 91.51,
high : 92.75,
low : 90.9,
close : 90.91,
volume : 234325480
},
{
date: new Date( '2014-06-23' ),
open : 91.32,
high : 92,
low : 89.65,
close : 91.98,
volume : 213712160
},
{
date: new Date( '2014-06-30' ),
open : 92.1,
high : 94.1,
low : 92.09,
close : 94.03,
volume : 138936570
},
{
date: new Date( '2014-07-07' ),
open : 94.14,
high : 96.8,
low : 93.52,
close : 95.22,
volume : 229782440
},
{
date: new Date( '2014-07-14' ),
open : 95.86,
high : 97.1,
low : 92.57,
close : 94.43,
volume : 248104390
},
{
date: new Date( '2014-07-21' ),
open : 94.99,
high : 97.88,
low : 93.72,
close : 97.671,
volume : 273021350
},
{
date: new Date( '2014-07-28' ),
open : 97.82,
high : 99.44,
low : 94.81,
close : 96.13,
volume : 235868530
},
{
date: new Date( '2014-08-04' ),
open : 96.37,
high : 96.58,
low : 93.28,
close : 94.74,
volume : 222522120
},
{
date: new Date( '2014-08-11' ),
open : 95.27,
high : 98.19,
low : 94.8355,
close : 97.98,
volume : 178806580
},
{
date: new Date( '2014-08-18' ),
open : 98.49,
high : 101.47,
low : 97.98,
close : 101.32,
volume : 246446280
},
{
date: new Date( '2014-08-25' ),
open : 101.79,
high : 102.9,
low : 100.7,
close : 102.5,
volume : 232858250
},
{
date: new Date( '2014-09-01' ),
open : 103.06,
high : 103.74,
low : 97.79,
close : 98.97,
volume : 322045910
},
{
date: new Date( '2014-09-08' ),
open : 99.3,
high : 103.08,
low : 96.14,
close : 101.66,
volume : 460851840
},
{
date: new Date( '2014-09-15' ),
open : 102.81,
high : 103.05,
low : 98.89,
close : 100.96,
volume : 296425730
},
{
date: new Date( '2014-09-22' ),
open : 101.8,
high : 102.94,
low : 97.72,
close : 100.75,
volume : 337617850
},
{
date: new Date( '2014-09-29' ),
open : 98.65,
high : 101.54,
low : 98.04,
close : 99.62,
volume : 246900230
},
{
date: new Date( '2014-10-06' ),
open : 99.95,
high : 102.38,
low : 98.31,
close : 100.73,
volume : 279646740
},
{
date: new Date( '2014-10-13' ),
open : 101.33,
high : 101.78,
low : 95.18,
close : 97.67,
volume : 356408760
},
{
date: new Date( '2014-10-20' ),
open : 98.315,
high : 105.49,
low : 98.22,
close : 105.22,
volume : 355329760
},
{
date: new Date( '2014-10-27' ),
open : 104.85,
high : 108.04,
low : 104.7,
close : 108,
volume : 219443560
},
{
date: new Date( '2014-11-03' ),
open : 108.22,
high : 110.3,
low : 107.72,
close : 109.01,
volume : 199332700
},
{
date: new Date( '2014-11-10' ),
open : 109.02,
high : 114.19,
low : 108.4,
close : 114.18,
volume : 203976340
},
{
date: new Date( '2014-11-17' ),
open : 114.27,
high : 117.57,
low : 113.3,
close : 116.47,
volume : 232574480
},
{
date: new Date( '2014-11-24' ),
open : 116.85,
high : 119.75,
low : 116.62,
close : 118.93,
volume : 181158620
},
{
date: new Date( '2014-12-01' ),
open : 118.81,
high : 119.25,
low : 111.27,
close : 115,
volume : 266118290
},
{
date: new Date( '2014-12-08' ),
open : 114.1,
high : 114.85,
low : 109.35,
close : 109.73,
volume : 259311140
},
{
date: new Date( '2014-12-15' ),
open : 110.7,
high : 113.24,
low : 106.26,
close : 111.78,
volume : 326382400
},
{
date: new Date( '2014-12-22' ),
open : 112.16,
high : 114.52,
low : 111.97,
close : 113.99,
volume : 119248900
},
{
date: new Date( '2014-12-29' ),
open : 113.79,
high : 114.77,
low : 107.35,
close : 109.33,
volume : 151780640
},
{
date: new Date( '2015-01-05' ),
open : 108.29,
high : 113.25,
low : 104.63,
close : 112.01,
volume : 282690970
},
{
date: new Date( '2015-01-12' ),
open : 112.6,
high : 112.8,
low : 105.2,
close : 105.99,
volume : 303531140
},
{
date: new Date( '2015-01-19' ),
open : 107.84,
high : 113.75,
low : 106.5,
close : 112.98,
volume : 198362640
},
{
date: new Date( '2015-01-26' ),
open : 113.74,
high : 120,
low : 109.03,
close : 117.16,
volume : 461747290
},
{
date: new Date( '2015-02-02' ),
open : 118.05,
high : 120.51,
low : 116.08,
close : 118.93,
volume : 270190470
},
{
date: new Date( '2015-02-09' ),
open : 118.55,
high : 127.48,
low : 118.43,
close : 127.08,
volume : 301354470
},
{
date: new Date( '2015-02-16' ),
open : 127.49,
high : 129.5,
low : 126.92,
close : 129.495,
volume : 193883960
},
{
date: new Date( '2015-02-23' ),
open : 130.02,
high : 133.6,
low : 126.61,
close : 128.46,
volume : 369856960
},
{
date: new Date( '2015-03-02' ),
open : 129.25,
high : 130.28,
low : 125.76,
close : 126.6,
volume : 246472020
},
{
date: new Date( '2015-03-09' ),
open : 127.96,
high : 129.57,
low : 121.63,
close : 123.59,
volume : 325921230
},
{
date: new Date( '2015-03-16' ),
open : 123.88,
high : 129.2451,
low : 122.87,
close : 125.9,
volume : 266016400
},
{
date: new Date( '2015-03-23' ),
open : 127.12,
high : 128.04,
low : 122.6,
close : 123.25,
volume : 208731730
},
{
date: new Date( '2015-03-30' ),
open : 124.05,
high : 126.49,
low : 123.1,
close : 125.32,
volume : 161628950
},
{
date: new Date( '2015-04-06' ),
open : 124.47,
high : 128.1218,
low : 124.33,
close : 127.1,
volume : 181454510
},
{
date: new Date( '2015-04-13' ),
open : 128.37,
high : 128.57,
low : 124.46,
close : 124.75,
volume : 170090870
},
{
date: new Date( '2015-04-20' ),
open : 125.57,
high : 130.63,
low : 125.17,
close : 130.28,
volume : 206698310
},
{
date: new Date( '2015-04-27' ),
open : 132.31,
high : 134.54,
low : 124.58,
close : 128.95,
volume : 417115180
},
{
date: new Date( '2015-05-04' ),
open : 129.5,
high : 130.57,
low : 123.36,
close : 127.62,
volume : 270197900
},
{
date: new Date( '2015-05-11' ),
open : 127.39,
high : 129.49,
low : 124.82,
close : 128.77,
volume : 207858180
},
{
date: new Date( '2015-05-18' ),
open : 128.38,
high : 132.97,
low : 128.36,
close : 132.54,
volume : 216438970
},
{
date: new Date( '2015-05-25' ),
open : 132.6,
high : 132.91,
low : 129.12,
close : 130.28,
volume : 197468800
},
{
date: new Date( '2015-06-01' ),
open : 131.2,
high : 131.39,
low : 128.36,
close : 128.65,
volume : 170465550
},
{
date: new Date( '2015-06-08' ),
open : 128.9,
high : 130.18,
low : 125.62,
close : 127.17,
volume : 219812710
},
{
date: new Date( '2015-06-15' ),
open : 126.1,
high : 128.31,
low : 125.71,
close : 126.6,
volume : 197925030
},
{
date: new Date( '2015-06-22' ),
open : 127.49,
high : 129.8,
low : 126.51,
close : 126.75,
volume : 195104520
},
{
date: new Date( '2015-06-29' ),
open : 125.46,
high : 126.94,
low : 124.48,
close : 126.44,
volume : 150747530
},
{
date: new Date( '2015-07-06' ),
open : 124.94,
high : 126.23,
low : 119.22,
close : 123.28,
volume : 274904180
},
{
date: new Date( '2015-07-13' ),
open : 125.03,
high : 129.62,
low : 124.32,
close : 129.62,
volume : 188579340
},
{
date: new Date( '2015-07-20' ),
open : 130.97,
high : 132.97,
low : 121.99,
close : 124.5,
volume : 336423370
},
{
date: new Date( '2015-07-27' ),
open : 123.09,
high : 123.91,
low : 120.91,
close : 121.3,
volume : 191087840
},
{
date: new Date( '2015-08-03' ),
open : 121.5,
high : 122.57,
low : 112.1,
close : 115.52,
volume : 383883210
},
{
date: new Date( '2015-08-10' ),
open : 116.53,
high : 119.99,
low : 109.63,
close : 115.96,
volume : 344549090
},
{
date: new Date( '2015-08-17' ),
open : 116.04,
high : 117.65,
low : 105.645,
close : 105.76,
volume : 318855760
},
{
date: new Date( '2015-08-24' ),
open : 94.87,
high : 113.31,
low : 92,
close : 113.29,
volume : 498047270
},
{
date: new Date( '2015-08-31' ),
open : 112.03,
high : 114.53,
low : 107.36,
close : 109.27,
volume : 297402060
},
{
date: new Date( '2015-09-07' ),
open : 111.65,
high : 114.21,
low : 109.77,
close : 114.21,
volume : 251859600
},
{
date: new Date( '2015-09-14' ),
open : 116.58,
high : 116.89,
low : 111.87,
close : 113.45,
volume : 276281980
},
{
date: new Date( '2015-09-21' ),
open : 113.67,
high : 116.69,
low : 112.37,
close : 114.71,
volume : 238617740
},
{
date: new Date( '2015-09-28' ),
open : 113.85,
high : 114.57,
low : 107.31,
close : 110.38,
volume : 313017610
},
{
date: new Date( '2015-10-05' ),
open : 109.88,
high : 112.28,
low : 108.21,
close : 112.12,
volume : 261920950
},
{
date: new Date( '2015-10-12' ),
open : 112.73,
high : 112.75,
low : 109.56,
close : 111.04,
volume : 184208970
},
{
date: new Date( '2015-10-19' ),
open : 110.8,
high : 119.228,
low : 110.11,
close : 119.08,
volume : 221612230
},
{
date: new Date( '2015-10-26' ),
open : 118.08,
high : 121.22,
low : 113.99,
close : 119.5,
volume : 319660750
},
{
date: new Date( '2015-11-02' ),
open : 119.87,
high : 123.82,
low : 119.61,
close : 121.06,
volume : 194953700
},
{
date: new Date( '2015-11-09' ),
open : 120.96,
high : 121.81,
low : 112.27,
close : 112.34,
volume : 216054740
},
{
date: new Date( '2015-11-16' ),
open : 111.38,
high : 119.92,
low : 111,
close : 119.3,
volume : 189492500
},
{
date: new Date( '2015-11-23' ),
open : 119.27,
high : 119.73,
low : 117.12,
close : 117.81,
volume : 109582040
},
{
date: new Date( '2015-11-30' ),
open : 117.99,
high : 119.41,
low : 114.22,
close : 119.03,
volume : 205415620
},
{
date: new Date( '2015-12-07' ),
open : 118.98,
high : 119.86,
low : 112.851,
close : 113.18,
volume : 188609110
},
{
date: new Date( '2015-12-14' ),
open : 112.18,
high : 112.8,
low : 105.81,
close : 106.03,
volume : 314856190
},
{
date: new Date( '2015-12-21' ),
open : 107.28,
high : 109,
low : 105.57,
close : 108.03,
volume : 126450510
},
{
date: new Date( '2015-12-28' ),
open : 107.59,
high : 109.43,
low : 104.82,
close : 105.26,
volume : 123621760
},
{
date: new Date( '2016-01-04' ),
open : 102.61,
high : 105.85,
low : 96.43,
close : 96.96,
volume : 343000960
},
{
date: new Date( '2016-01-11' ),
open : 98.97,
high : 101.19,
low : 95.36,
close : 97.13,
volume : 303375940
},
{
date: new Date( '2016-01-18' ),
open : 98.41,
high : 101.46,
low : 93.42,
close : 101.42,
volume : 242982970
},
{
date: new Date( '2016-01-25' ),
open : 101.52,
high : 101.53,
low : 92.39,
close : 97.34,
volume : 376481100
},
{
date: new Date( '2016-02-01' ),
open : 96.47,
high : 97.33,
low : 93.69,
close : 94.02,
volume : 216608840
},
{
date: new Date( '2016-02-08' ),
open : 93.13,
high : 96.35,
low : 92.59,
close : 93.99,
volume : 230794620
},
{
date: new Date( '2016-02-15' ),
open : 95.02,
high : 98.89,
low : 94.61,
close : 96.04,
volume : 167001070
},
{
date: new Date( '2016-02-22' ),
open : 96.31,
high : 98.0237,
low : 93.32,
close : 96.91,
volume : 158759600
},
{
date: new Date( '2016-02-29' ),
open : 96.86,
high : 103.75,
low : 96.65,
close : 103.01,
volume : 201482180
},
{
date: new Date( '2016-03-07' ),
open : 102.39,
high : 102.83,
low : 100.15,
close : 102.26,
volume : 155437450
},
{
date: new Date( '2016-03-14' ),
open : 101.91,
high : 106.5,
low : 101.78,
close : 105.92,
volume : 181323210
},
{
date: new Date( '2016-03-21' ),
open : 105.93,
high : 107.65,
low : 104.89,
close : 105.67,
volume : 119054360
},
{
date: new Date( '2016-03-28' ),
open : 106,
high : 110.42,
low : 104.88,
close : 109.99,
volume : 147641240
},
{
date: new Date( '2016-04-04' ),
open : 110.42,
high : 112.19,
low : 108.121,
close : 108.66,
volume : 145351790
},
{
date: new Date( '2016-04-11' ),
open : 108.97,
high : 112.39,
low : 108.66,
close : 109.85,
volume : 161518860
},
{
date: new Date( '2016-04-18' ),
open : 108.89,
high : 108.95,
low : 104.62,
close : 105.68,
volume : 188775240
},
{
date: new Date( '2016-04-25' ),
open : 105,
high : 105.65,
low : 92.51,
close : 93.74,
volume : 345910030
},
{
date: new Date( '2016-05-02' ),
open : 93.965,
high : 95.9,
low : 91.85,
close : 92.72,
volume : 225114110
},
{
date: new Date( '2016-05-09' ),
open : 93,
high : 93.77,
low : 89.47,
close : 90.52,
volume : 215596350
},
{
date: new Date( '2016-05-16' ),
open : 92.39,
high : 95.43,
low : 91.65,
close : 95.22,
volume : 212312980
},
{
date: new Date( '2016-05-23' ),
open : 95.87,
high : 100.73,
low : 95.67,
close : 100.35,
volume : 203902650
},
{
date: new Date( '2016-05-30' ),
open : 99.6,
high : 100.4,
low : 96.63,
close : 97.92,
volume : 140064910
},
{
date: new Date( '2016-06-06' ),
open : 97.99,
high : 101.89,
low : 97.55,
close : 98.83,
volume : 124731320
},
{
date: new Date( '2016-06-13' ),
open : 98.69,
high : 99.12,
low : 95.3,
close : 95.33,
volume : 191017280
},
{
date: new Date( '2016-06-20' ),
open : 96,
high : 96.89,
low : 92.65,
close : 93.4,
volume : 206149160
},
{
date: new Date( '2016-06-27' ),
open : 93,
high : 96.465,
low : 91.5,
close : 95.89,
volume : 184254460
},
{
date: new Date( '2016-07-04' ),
open : 95.39,
high : 96.89,
low : 94.37,
close : 96.68,
volume : 111769640
},
{
date: new Date( '2016-07-11' ),
open : 96.75,
high : 99.3,
low : 96.73,
close : 98.78,
volume : 142244590
},
{
date: new Date( '2016-07-18' ),
open : 98.7,
high : 101,
low : 98.31,
close : 98.66,
volume : 147358320
},
{
date: new Date( '2016-07-25' ),
open : 98.25,
high : 104.55,
low : 96.42,
close : 104.21,
volume : 252358930
},
{
date: new Date( '2016-08-01' ),
open : 104.41,
high : 107.65,
low : 104,
close : 107.48,
volume : 168265830
},
{
date: new Date( '2016-08-08' ),
open : 107.52,
high : 108.94,
low : 107.16,
close : 108.18,
volume : 124255340
},
{
date: new Date( '2016-08-15' ),
open : 108.14,
high : 110.23,
low : 108.08,
close : 109.36,
volume : 131814920
},
{
date: new Date( '2016-08-22' ),
open : 108.86,
high : 109.32,
low : 106.31,
close : 106.94,
volume : 123373540
},
{
date: new Date( '2016-08-29' ),
open : 106.62,
high : 108,
low : 105.5,
close : 107.73,
volume : 134426100
},
{
date: new Date( '2016-09-05' ),
open : 107.9,
high : 108.76,
low : 103.13,
close : 103.13,
volume : 168312530
},
{
date: new Date( '2016-09-12' ),
open : 102.65,
high : 116.13,
low : 102.53,
close : 114.92,
volume : 388543710
},
{
date: new Date( '2016-09-19' ),
open : 115.19,
high : 116.18,
low : 111.55,
close : 112.71,
volume : 200842480
},
{
date: new Date( '2016-09-26' ),
open : 111.64,
high : 114.64,
low : 111.55,
close : 113.05,
volume : 156186800
},
{
date: new Date( '2016-10-03' ),
open : 112.71,
high : 114.56,
low : 112.28,
close : 114.06,
volume : 125587350
},
{
date: new Date( '2016-10-10' ),
open : 115.02,
high : 118.69,
low : 114.72,
close : 117.63,
volume : 208231690
},
{
date: new Date( '2016-10-17' ),
open : 117.33,
high : 118.21,
low : 113.8,
close : 116.6,
volume : 114497020
},
{
date: new Date( '2016-10-24' ),
open : 117.1,
high : 118.36,
low : 113.31,
close : 113.72,
volume : 204530120
},
{
date: new Date( '2016-10-31' ),
open : 113.65,
high : 114.23,
low : 108.11,
close : 108.84,
volume : 155287280
},
{
date: new Date( '2016-11-07' ),
open : 110.08,
high : 111.72,
low : 105.83,
close : 108.43,
volume : 206825070
},
{
date: new Date( '2016-11-14' ),
open : 107.71,
high : 110.54,
low : 104.08,
close : 110.06,
volume : 197790040
},
{
date: new Date( '2016-11-21' ),
open : 110.12,
high : 112.42,
low : 110.01,
close : 111.79,
volume : 93992370
},
{
date: new Date( '2016-11-28' ),
open : 111.43,
high : 112.465,
low : 108.85,
close : 109.9,
volume : 155229390
},
{
date: new Date( '2016-12-05' ),
open : 110,
high : 114.7,
low : 108.25,
close : 113.95,
volume : 151624650
},
{
date: new Date( '2016-12-12' ),
open : 113.29,
high : 116.73,
low : 112.49,
close : 115.97,
volume : 194003220
},
{
date: new Date( '2016-12-19' ),
open : 115.8,
high : 117.5,
low : 115.59,
close : 116.52,
volume : 113106370
},
{
date: new Date( '2016-12-26' ),
open : 116.52,
high : 118.0166,
low : 115.43,
close : 115.82,
volume : 84354060
},
{
date: new Date( '2017-01-02' ),
open : 115.8,
high : 118.16,
low : 114.76,
close : 117.91,
volume : 103680760
},
{
date: new Date( '2017-01-09' ),
open : 117.95,
high : 119.93,
low : 117.94,
close : 119.04,
volume : 138446660
},
{
date: new Date( '2017-01-16' ),
open : 118.34,
high : 120.5,
low : 118.22,
close : 120,
volume : 113576380
},
{
date: new Date( '2017-01-23' ),
open : 120,
high : 122.44,
low : 119.5,
close : 121.95,
volume : 124406640
},
{
date: new Date( '2017-01-30' ),
open : 120.93,
high : 130.49,
low : 120.62,
close : 129.08,
volume : 248063580
},
{
date: new Date( '2017-02-06' ),
open : 129.13,
high : 132.94,
low : 128.9,
close : 132.12,
volume : 136252280
},
{
date: new Date( '2017-02-13' ),
open : 133.08,
high : 136.27,
low : 132.75,
close : 135.72,
volume : 136326260
},
{
date: new Date( '2017-02-20' ),
open : 136.23,
high : 137.48,
low : 135.28,
close : 136.66,
volume : 87773190
},
{
date: new Date( '2017-02-27' ),
open : 137.14,
high : 140.2786,
low : 136.28,
close : 139.78,
volume : 127757050
},
{
date: new Date( '2017-03-06' ),
open : 139.365,
high : 139.98,
low : 137.05,
close : 139.14,
volume : 99061270
},
{
date: new Date( '2017-03-13' ),
open : 138.85,
high : 141.02,
low : 138.82,
close : 139.99,
volume : 120881720
},
{
date: new Date( '2017-03-20' ),
open : 140.4,
high : 142.8,
low : 139.73,
close : 140.64,
volume : 129178500
},
{
date: new Date( '2017-03-27' ),
open : 139.39,
high : 144.5,
low : 138.62,
close : 143.66,
volume : 126819590
},
{
date: new Date( '2017-04-03' ),
open : 143.71,
high : 145.46,
low : 143.05,
close : 143.34,
volume : 105274540
},
{
date: new Date( '2017-04-10' ),
open : 143.6,
high : 143.8792,
low : 140.06,
close : 141.05,
volume : 87342130
},
{
date: new Date( '2017-04-17' ),
open : 141.48,
high : 142.92,
low : 140.45,
close : 142.27,
volume : 89092650
},
{
date: new Date( '2017-04-24' ),
open : 143.5,
high : 144.9,
low : 143.18,
close : 143.65,
volume : 90423600
},
{
date: new Date( '2017-05-01' ),
open : 145.1,
high : 148.98,
low : 144.27,
close : 148.96,
volume : 173861760
},
{
date: new Date( '2017-05-08' ),
open : 149.03,
high : 156.42,
low : 149.03,
close : 156.1,
volume : 173087500
},
{
date: new Date( '2017-05-15' ),
open : 156.01,
high : 156.65,
low : 149.71,
close : 153.06,
volume : 156993820
},
{
date: new Date( '2017-05-22' ),
open : 154,
high : 154.9,
low : 152.67,
close : 153.61,
volume : 103151450
},
{
date: new Date( '2017-05-29' ),
open : 153.42,
high : 155.45,
low : 152.22,
close : 155.45,
volume : 88670120
},
{
date: new Date( '2017-06-05' ),
open : 154.34,
high : 155.98,
low : 146.02,
close : 148.98,
volume : 158814040
},
{
date: new Date( '2017-06-12' ),
open : 145.74,
high : 147.5,
low : 142.2,
close : 142.27,
volume : 219638930
},
{
date: new Date( '2017-06-19' ),
open : 143.66,
high : 147.16,
low : 143.66,
close : 146.28,
volume : 132832660
},
{
date: new Date( '2017-06-26' ),
open : 147.17,
high : 148.28,
low : 142.28,
close : 144.02,
volume : 126890110
},
{
date: new Date( '2017-07-03' ),
open : 144.88,
high : 145.3001,
low : 142.41,
close : 144.18,
volume : 78465450
},
{
date: new Date( '2017-07-10' ),
open : 144.11,
high : 149.33,
low : 143.37,
close : 149.04,
volume : 109759170
},
{
date: new Date( '2017-07-17' ),
open : 148.82,
high : 151.74,
low : 148.57,
close : 150.27,
volume : 104744470
},
{
date: new Date( '2017-07-24' ),
open : 150.58,
high : 153.99,
low : 147.3,
close : 149.5,
volume : 105536280
},
{
date: new Date( '2017-07-31' ),
open : 149.9,
high : 159.75,
low : 148.13,
close : 156.39,
volume : 170204830
},
{
date: new Date( '2017-08-07' ),
open : 157.06,
high : 161.83,
low : 154.63,
close : 157.48,
volume : 149860480
},
{
date: new Date( '2017-08-14' ),
open : 159.32,
high : 162.51,
low : 156.72,
close : 157.5,
volume : 133829670
},
{
date: new Date( '2017-08-21' ),
open : 157.5,
high : 160.74,
low : 155.1101,
close : 159.86,
volume : 112238670
},
{
date: new Date( '2017-08-28' ),
open : 160.14,
high : 164.94,
low : 159.93,
close : 164.05,
volume : 125610990
},
{
date: new Date( '2017-09-04' ),
open : 163.75,
high : 164.25,
low : 158.53,
close : 158.63,
volume : 101419110
},
{
date: new Date( '2017-09-11' ),
open : 160.5,
high : 163.96,
low : 157.91,
close : 159.88,
volume : 220431100
},
{
date: new Date( '2017-09-18' ),
open : 160.11,
high : 160.5,
low : 157.995,
close : 158.67,
volume : 27939544
}
];import { platformBrowserDynamic } from '@angular/platform-browser-dynamic';
import { enableProdMode } from '@angular/core';
import { AppModule } from './app.module';
enableProdMode();
platformBrowserDynamic().bootstrapModule(AppModule);