var data = {
  "chart": {
    "result": [{
      "meta": {
        "currency": "CNY",
        "symbol": "000001.SS",
        "exchangeName": "SHH",
        "instrumentType": "INDEX",
        "firstTradeDate": 661570200,
        "regularMarketTime": 1585292434,
        "gmtoffset": 28800,
        "timezone": "CST",
        "exchangeTimezoneName": "Asia/Shanghai",
        "regularMarketPrice": 2772.203,
        "chartPreviousClose": 99.98,
        "priceHint": 2,
        "currentTradingPeriod": {
          "pre": {
            "timezone": "CST",
            "end": 1585272600,
            "start": 1585272600,
            "gmtoffset": 28800
          },
          "regular": {
            "timezone": "CST",
            "end": 1585292400,
            "start": 1585272600,
            "gmtoffset": 28800
          },
          "post": {
            "timezone": "CST",
            "end": 1585292400,
            "start": 1585292400,
            "gmtoffset": 28800
          }
        },
        "dataGranularity": "1mo",
        "range": "max",
        "validRanges": ["1d", "5d", "1mo", "3mo", "6mo", "1y", "2y", "5y", "10y", "ytd", "max"]
      },
      "timestamp": [659980800, 662659200, 665337600, 667756800, 670435200, 673023600, 675702000, 678294000, 680972400, 683650800, 686246400, 688924800, 691516800, 694195200, 696873600, 699379200, 702057600, 704649600, 707328000, 709920000, 712598400, 715276800, 717868800, 720547200, 723139200, 725817600, 728496000, 730915200, 733593600, 736185600, 738864000, 741456000, 744134400, 746812800, 749404800, 752083200, 754675200, 757353600, 760032000, 762451200, 765129600, 767721600, 770400000, 772992000, 775670400, 778348800, 780940800, 783619200, 786211200, 788889600, 791568000, 793987200, 796665600, 799257600, 801936000, 804528000, 807206400, 809884800, 812476800, 815155200, 817747200, 820425600, 823104000, 825609600, 828288000, 830880000, 833558400, 836150400, 838828800, 841507200, 844099200, 846777600, 849369600, 852048000, 854726400, 857145600, 859824000, 862416000, 865094400, 867686400, 870364800, 873043200, 875635200, 878313600, 880905600, 883584000, 886262400, 888681600, 891360000, 893952000, 896630400, 899222400, 901900800, 904579200, 907171200, 909849600, 912441600, 915120000, 917798400, 920217600, 922896000, 925488000, 928166400, 930758400, 933436800, 936115200, 938707200, 941385600, 943977600, 946656000, 949334400, 951840000, 954518400, 957110400, 959788800, 962380800, 965059200, 967737600, 970329600, 973008000, 975600000, 978278400, 980956800, 983376000, 986054400, 988646400, 991324800, 993916800, 996595200, 999273600, 1001865600, 1004544000, 1007136000, 1009814400, 1012492800, 1014912000, 1017590400, 1020182400, 1022860800, 1025452800, 1028131200, 1030809600, 1033401600, 1036080000, 1038672000, 1041350400, 1044028800, 1046448000, 1049126400, 1051718400, 1054396800, 1056988800, 1059667200, 1062345600, 1064937600, 1067616000, 1070208000, 1072886400, 1075564800, 1078070400, 1080748800, 1083340800, 1086019200, 1088611200, 1091289600, 1093968000, 1096560000, 1099238400, 1101830400, 1104508800, 1107187200, 1109606400, 1112284800, 1114876800, 1117555200, 1120147200, 1122825600, 1125504000, 1128096000, 1130774400, 1133366400, 1136044800, 1138723200, 1141142400, 1143820800, 1146412800, 1149091200, 1151683200, 1154361600, 1157040000, 1159632000, 1162310400, 1164902400, 1167580800, 1170259200, 1172678400, 1175356800, 1177948800, 1180627200, 1183219200, 1185897600, 1188576000, 1191168000, 1193846400, 1196438400, 1199116800, 1201795200, 1204300800, 1206979200, 1209571200, 1212249600, 1214841600, 1217520000, 1220198400, 1222790400, 1225468800, 1228060800, 1230739200, 1233417600, 1235836800, 1238515200, 1241107200, 1243785600, 1246377600, 1249056000, 1251734400, 1254326400, 1257004800, 1259596800, 1262275200, 1264953600, 1267372800, 1270051200, 1272643200, 1275321600, 1277913600, 1280592000, 1283270400, 1285862400, 1288540800, 1291132800, 1293811200, 1296489600, 1298908800, 1301587200, 1304179200, 1306857600, 1309449600, 1312128000, 1314806400, 1317398400, 1320076800, 1322668800, 1325347200, 1328025600, 1330531200, 1333209600, 1335801600, 1338480000, 1341072000, 1343750400, 1346428800, 1349020800, 1351699200, 1354291200, 1356969600, 1359648000, 1362067200, 1364745600, 1367337600, 1370016000, 1372608000, 1375286400, 1377964800, 1380556800, 1383235200, 1385827200, 1388505600, 1391184000, 1393603200, 1396281600, 1398873600, 1401552000, 1404144000, 1406822400, 1409500800, 1412092800, 1414771200, 1417363200, 1420041600, 1422720000, 1425139200, 1427817600, 1430409600, 1433088000, 1435680000, 1438358400, 1441036800, 1443628800, 1446307200, 1448899200, 1451577600, 1454256000, 1456761600, 1459440000, 1462032000, 1464710400, 1467302400, 1469980800, 1472659200, 1475251200, 1477929600, 1480521600, 1483200000, 1485878400, 1488297600, 1490976000, 1493568000, 1496246400, 1498838400, 1501516800, 1504195200, 1506787200, 1509465600, 1512057600, 1514736000, 1517414400, 1519833600, 1522512000, 1525104000, 1527782400, 1530374400, 1533052800, 1535731200, 1538323200, 1541001600, 1543593600, 1546272000, 1548950400, 1551369600, 1554048000, 1556640000, 1559318400, 1561910400, 1564588800, 1567267200, 1569859200, 1572537600, 1575129600, 1577808000, 1580486400, 1582992000, 1585292434],
      "indicators": {
        "quote": [{
          "low": [99.9800033569336, 128.83999633789062, 128.5800018310547, 120.19000244140625, 113.94000244140625, 105.7699966430664, 115.97000122070312, 132.8000030517578, 145.24000549316406, 180.22000122070312, 182.47999572753906, 220.72000122070312, 262.19000244140625, 293.75, 314.17999267578125, 365.3900146484375, 381.010009765625, 449.2099914550781, 1059.0699462890625, 1014.5700073242188, 781.2100219726562, 635.739990234375, 450.2799987792969, 393.5199890136719, 625.22998046875, 814.0399780273438, 1264.9599609375, 925.9099731445312, 944.010009765625, 935.47998046875, 928.5800170898438, 787.8099975585938, 832.719970703125, 875.0, 778.3800048828125, 804.260009765625, 783.7899780273438, 770.25, 754.4099731445312, 698.8900146484375, 540.239990234375, 544.260009765625, 468.20001220703125, 333.9200134277344, 432.6099853515625, 790.1900024414062, 616.3400268554688, 666.77001953125, 620.469970703125, 547.5700073242188, 532.489990234375, 556.9600219726562, 573.3099975585938, 565.1400146484375, 630.5800170898438, 613.1799926757812, 699.989990234375, 708.4600219726562, 701.3400268554688, 641.1400146484375, 555.2899780273438, 516.4600219726562, 520.6900024414062, 552.9299926757812, 557.2100219726562, 636.3599853515625, 641.0900268554688, 759.7100219726562, 773.0700073242188, 757.0900268554688, 854.6599731445312, 915.0499877929688, 865.5800170898438, 876.5, 894.8499755859375, 1052.1500244140625, 1233.8499755859375, 1235.219970703125, 1212.77001953125, 1066.0439453125, 1116.14794921875, 1025.1300048828125, 1084.0699462890625, 1114.137939453125, 1119.2010498046875, 1110.0870361328125, 1189.512939453125, 1175.553955078125, 1240.0579833984375, 1324.7239990234375, 1323.5279541015625, 1278.301025390625, 1043.02197265625, 1123.635009765625, 1191.5570068359375, 1210.845947265625, 1125.5589599609375, 1104.5009765625, 1064.1739501953125, 1084.156005859375, 1087.7939453125, 1047.8330078125, 1259.008056640625, 1471.509033203125, 1546.8370361328125, 1556.740966796875, 1452.708984375, 1427.3580322265625, 1341.052001953125, 1361.2139892578125, 1535.0, 1596.072021484375, 1746.302001953125, 1695.531005859375, 1884.615966796875, 1888.2490234375, 1980.344970703125, 1874.2099609375, 1896.9449462890625, 1959.720947265625, 2024.2860107421875, 2007.7060546875, 1893.782958984375, 1953.720947265625, 2081.64404296875, 2119.179931640625, 2157.1220703125, 1909.2969970703125, 1795.5670166015625, 1750.7640380859375, 1514.862060546875, 1550.4649658203125, 1593.0260009765625, 1339.199951171875, 1476.133056640625, 1494.833984375, 1575.9720458984375, 1506.5419921875, 1455.3050537109375, 1647.2650146484375, 1624.0489501953125, 1577.530029296875, 1488.678955078125, 1353.1390380859375, 1348.7139892578125, 1311.6839599609375, 1474.470947265625, 1447.0140380859375, 1473.2659912109375, 1477.251953125, 1483.68603515625, 1464.865966796875, 1406.6810302734375, 1348.2220458984375, 1334.7840576171875, 1307.39501953125, 1398.7060546875, 1491.6939697265625, 1585.9580078125, 1634.7099609375, 1572.22998046875, 1508.64501953125, 1376.218017578125, 1366.5030517578125, 1310.0240478515625, 1259.4320068359375, 1289.873046875, 1290.988037109375, 1264.1519775390625, 1189.2110595703125, 1187.260009765625, 1162.031005859375, 1135.7330322265625, 1043.2760009765625, 998.22802734375, 1004.0809936523438, 1081.1180419921875, 1129.053955078125, 1067.406982421875, 1074.2979736328125, 1074.0069580078125, 1161.06005859375, 1256.8079833984375, 1238.156005859375, 1298.6839599609375, 1440.219970703125, 1512.52099609375, 1611.1629638671875, 1541.4129638671875, 1634.0260009765625, 1752.4200439453125, 1833.2010498046875, 2084.26611328125, 2617.01904296875, 2541.52490234375, 2723.06494140625, 3196.5869140625, 3845.22705078125, 3404.14599609375, 3563.5439453125, 4284.87109375, 5025.3359375, 5462.01318359375, 4778.72705078125, 4798.01416015625, 4330.69677734375, 4123.30517578125, 3357.22900390625, 2990.7880859375, 3333.950927734375, 2693.404052734375, 2566.528076171875, 2284.5849609375, 1802.3310546875, 1664.925048828125, 1678.95703125, 1814.751953125, 1844.093994140625, 1987.1290283203125, 2037.0240478515625, 2331.876953125, 2477.570068359375, 2668.39990234375, 2947.68994140625, 2662.9970703125, 2639.759033203125, 2779.429931640625, 2923.52490234375, 3039.85791015625, 2963.89111328125, 2890.02099609375, 2963.43798828125, 2820.948974609375, 2481.97412109375, 2382.35791015625, 2319.739013671875, 2564.837890625, 2573.62890625, 2655.659912109375, 2758.924072265625, 2721.47900390625, 2661.447998046875, 2760.175048828125, 2850.945068359375, 2871.010009765625, 2689.2060546875, 2610.989990234375, 2677.118896484375, 2437.679931640625, 2348.217041015625, 2307.14599609375, 2319.43994140625, 2134.01708984375, 2132.6259765625, 2263.342041015625, 2242.344970703125, 2251.39306640625, 2309.072021484375, 2188.716064453125, 2100.251953125, 2032.5369873046875, 1999.4840087890625, 2053.092041015625, 1959.333984375, 1949.45703125, 2234.947021484375, 2289.885986328125, 2228.81298828125, 2165.783935546875, 2161.139892578125, 1849.6529541015625, 1946.365966796875, 1997.0579833984375, 2078.455078125, 2093.197021484375, 2078.988037109375, 2068.54296875, 1984.823974609375, 2014.3809814453125, 1974.3819580078125, 1997.6400146484375, 1991.0550537109375, 2010.530029296875, 2033.0040283203125, 2180.596923828125, 2217.68505859375, 2279.8359375, 2401.75, 2665.68603515625, 3095.06591796875, 3049.111083984375, 3198.3701171875, 3742.212890625, 4099.0419921875, 3847.8798828125, 3373.5400390625, 2850.714111328125, 2983.534912109375, 3133.126953125, 3302.18408203125, 3399.280029296875, 2638.302001953125, 2638.962890625, 2668.757080078125, 2905.049072265625, 2780.762939453125, 2807.597900390625, 2922.52001953125, 2931.962890625, 2969.132080078125, 3014.6201171875, 3094.10302734375, 3068.4150390625, 3044.291015625, 3132.032958984375, 3193.156982421875, 3097.3330078125, 3016.531005859375, 3078.787109375, 3139.50390625, 3200.748046875, 3332.59912109375, 3357.27587890625, 3300.781005859375, 3254.177978515625, 3314.031005859375, 3062.742919921875, 3091.4580078125, 3041.625, 3041.0, 2782.381103515625, 2691.02099609375, 2653.112060546875, 2644.2958984375, 2449.197021484375, 2555.322021484375, 2462.844970703125, 2440.906982421875, 2590.553955078125, 2930.8349609375, 3050.02587890625, 2833.035888671875, 2822.18505859375, 2879.68994140625, 2733.924072265625, 2883.681884765625, 2891.5400390625, 2858.580078125, 2857.320068359375, 2955.345947265625, 2685.26904296875, 2646.804931640625, 2771.75634765625],
          "open": [99.9800033569336, 128.83999633789062, 129.50999450683594, 132.52999877929688, 120.7300033569336, 113.16000366210938, 115.97000122070312, 136.85000610351562, 145.24000549316406, 180.22000122070312, 182.47999572753906, 220.72000122070312, 262.19000244140625, 293.75, 314.17999267578125, 365.3900146484375, 381.010009765625, 453.6199951171875, 1183.239990234375, 1194.1800537109375, 1031.550048828125, 824.9600219726562, 702.3200073242188, 477.6099853515625, 716.739990234375, 814.0399780273438, 1278.5, 1199.72998046875, 947.22998046875, 1352.239990234375, 928.5800170898438, 997.530029296875, 843.27001953125, 893.969970703125, 890.27001953125, 816.7100219726562, 974.7999877929688, 833.9000244140625, 755.1500244140625, 757.2899780273438, 698.8400268554688, 592.5599975585938, 545.0499877929688, 458.3699951171875, 445.6400146484375, 790.1900024414062, 790.47998046875, 673.7899780273438, 682.2999877929688, 647.8599853515625, 562.5800170898438, 556.9600219726562, 656.8800048828125, 579.9299926757812, 708.6699829101562, 613.1799926757812, 715.4000244140625, 728.8400268554688, 722.427001953125, 723.3900146484375, 633.8099975585938, 555.280029296875, 536.6799926757812, 552.9299926757812, 566.1900024414062, 681.1599731445312, 641.0900268554688, 761.1199951171875, 835.1099853515625, 804.780029296875, 854.6599731445312, 930.7899780273438, 1134.52001953125, 917.010009765625, 960.510009765625, 1063.050048828125, 1241.030029296875, 1393.739990234375, 1336.280029296875, 1250.27001953125, 1191.6510009765625, 1224.177001953125, 1084.0699462890625, 1181.1619873046875, 1137.5880126953125, 1194.0999755859375, 1204.4300537109375, 1196.741943359375, 1243.373046875, 1343.449951171875, 1418.35400390625, 1363.2650146484375, 1315.135009765625, 1142.5, 1242.9000244140625, 1217.3380126953125, 1249.0069580078125, 1146.699951171875, 1131.6510009765625, 1092.14501953125, 1158.6810302734375, 1158.050048828125, 1283.300048828125, 1678.8380126953125, 1607.06201171875, 1627.821044921875, 1570.699951171875, 1501.7349853515625, 1434.97802734375, 1366.5799560546875, 1535.0, 1720.5970458984375, 1799.574951171875, 1836.3199462890625, 1900.532958984375, 1917.4420166015625, 2027.012939453125, 2009.1510009765625, 1910.1600341796875, 1961.0810546875, 2073.089111328125, 2073.47998046875, 2065.610107421875, 1959.009033203125, 2117.449951171875, 2119.179931640625, 2216.56005859375, 2220.4189453125, 1925.239013671875, 1831.7030029296875, 1764.8699951171875, 1692.3509521484375, 1751.051025390625, 1645.969970703125, 1494.5770263671875, 1521.5279541015625, 1598.0260009765625, 1667.75, 1510.2469482421875, 1736.29296875, 1650.053955078125, 1666.3409423828125, 1581.6199951171875, 1507.383056640625, 1432.029052734375, 1357.6500244140625, 1499.81005859375, 1511.5849609375, 1513.0009765625, 1521.43994140625, 1577.987060546875, 1485.52099609375, 1476.469970703125, 1423.35302734375, 1367.1600341796875, 1346.48095703125, 1398.7060546875, 1497.0400390625, 1630.654052734375, 1676.2220458984375, 1744.708984375, 1595.5899658203125, 1555.56201171875, 1398.197998046875, 1381.876953125, 1340.75, 1396.699951171875, 1317.657958984375, 1340.916015625, 1266.5, 1189.5009765625, 1305.2490234375, 1180.373046875, 1159.1500244140625, 1059.6099853515625, 1077.31298828125, 1082.7960205078125, 1163.699951171875, 1155.6099853515625, 1091.677001953125, 1098.7840576171875, 1161.06005859375, 1258.050048828125, 1299.154052734375, 1298.6839599609375, 1440.219970703125, 1639.6729736328125, 1677.31103515625, 1619.635009765625, 1658.6600341796875, 1752.4200439453125, 1838.6800537109375, 2106.294921875, 2728.18798828125, 2744.81396484375, 2877.202880859375, 3196.5869140625, 3937.93798828125, 4120.626953125, 3800.23291015625, 4488.77392578125, 5257.77685546875, 5683.31005859375, 5978.93896484375, 4838.56396484375, 5265.0, 4388.25390625, 4323.6982421875, 3461.0849609375, 3739.797119140625, 3426.195068359375, 2743.1640625, 2751.02001953125, 2380.468017578125, 2293.780029296875, 1713.762939453125, 1865.7430419921875, 1849.02001953125, 2008.134033203125, 2066.22900390625, 2380.97900390625, 2477.570068359375, 2668.39990234375, 2950.1689453125, 3429.693115234375, 2649.16796875, 2779.429931640625, 2933.81689453125, 3191.05810546875, 3289.75, 2981.3740234375, 3057.006103515625, 3111.93505859375, 2870.610107421875, 2577.762939453125, 2393.947998046875, 2635.806884765625, 2641.052978515625, 2655.659912109375, 2986.885986328125, 2810.54296875, 2808.080078125, 2795.071044921875, 2906.284912109375, 2932.48095703125, 2911.510009765625, 2737.056884765625, 2767.8330078125, 2697.574951171875, 2569.799072265625, 2359.218994140625, 2450.3310546875, 2392.485107421875, 2211.9951171875, 2288.06591796875, 2418.7880859375, 2258.031005859375, 2421.08203125, 2373.22412109375, 2234.320068359375, 2101.722900390625, 2044.823974609375, 2084.84912109375, 2070.02001953125, 1977.2540283203125, 2289.510009765625, 2377.4140625, 2364.5439453125, 2229.4599609375, 2170.782958984375, 2300.208984375, 1965.987060546875, 2000.8179931640625, 2104.090087890625, 2171.904052734375, 2139.8798828125, 2203.1220703125, 2112.1259765625, 2022.322998046875, 2052.074951171875, 2031.0050048828125, 2022.177978515625, 2039.196044921875, 2051.22509765625, 2194.169921875, 2220.12890625, 2368.575927734375, 2425.22509765625, 2691.72509765625, 3172.60009765625, 3148.135986328125, 3332.720947265625, 3748.340087890625, 4483.009765625, 4633.09814453125, 4214.14990234375, 3614.989990234375, 3157.83203125, 3156.074951171875, 3337.577880859375, 3442.44091796875, 3734.070068359375, 2730.98388671875, 2688.3798828125, 2997.087890625, 2940.39208984375, 2917.154052734375, 2931.802001953125, 2971.948974609375, 3083.9609375, 3020.45703125, 3101.6640625, 3257.027099609375, 3105.30908203125, 3160.08203125, 3240.072998046875, 3235.659912109375, 3147.22802734375, 3108.4208984375, 3191.998046875, 3274.368896484375, 3365.990966796875, 3403.24609375, 3393.968017578125, 3315.10498046875, 3314.031005859375, 3478.669921875, 3235.089111328125, 3169.779052734375, 3087.408935546875, 3084.75390625, 2841.580078125, 2882.506103515625, 2716.404052734375, 2768.2080078125, 2617.032958984375, 2647.132080078125, 2497.881103515625, 2597.778076171875, 2954.402099609375, 3111.662109375, 2984.72705078125, 2901.741943359375, 3024.6240234375, 2920.85009765625, 2886.94189453125, 2905.760009765625, 2924.340087890625, 2874.449951171875, 3066.3359375, 2716.697998046875, 2899.31005859375, 2792.984375],
          "high": [127.61000061035156, 134.74000549316406, 134.8699951171875, 132.52999877929688, 121.72000122070312, 114.83000183105469, 137.55999755859375, 143.8000030517578, 178.42999267578125, 189.66000366210938, 218.60000610351562, 259.6000061035156, 292.75, 313.239990234375, 364.6600036621094, 381.44000244140625, 445.3800048828125, 1421.5699462890625, 1191.18994140625, 1206.4599609375, 1035.6300048828125, 824.9600219726562, 702.3200073242188, 724.5999755859375, 808.2000122070312, 1198.47998046875, 1536.8199462890625, 1261.800048828125, 1372.5, 1352.239990234375, 1081.199951171875, 997.530029296875, 1023.8699951171875, 947.530029296875, 892.5499877929688, 986.6900024414062, 1022.3400268554688, 900.2999877929688, 797.8599853515625, 793.8699951171875, 698.8400268554688, 619.5800170898438, 548.75, 458.3699951171875, 785.3300170898438, 1033.469970703125, 790.47998046875, 733.3900146484375, 682.2999877929688, 653.8099975585938, 594.6400146484375, 646.9199829101562, 673.719970703125, 897.4199829101562, 716.8200073242188, 715.469970703125, 776.1300048828125, 775.4500122070312, 760.4099731445312, 736.1500244140625, 637.219970703125, 558.760009765625, 552.9400024414062, 601.97998046875, 738.6199951171875, 711.9299926757812, 806.4600219726562, 887.5999755859375, 886.0499877929688, 875.530029296875, 1022.8599853515625, 1032.949951171875, 1247.6600341796875, 964.739990234375, 1040.27001953125, 1234.6199951171875, 1393.75, 1500.4000244140625, 1361.18994140625, 1261.571044921875, 1223.071044921875, 1264.489013671875, 1241.8330078125, 1213.22802734375, 1198.9739990234375, 1250.0050048828125, 1262.623046875, 1252.241943359375, 1343.4599609375, 1411.3470458984375, 1422.97900390625, 1367.14697265625, 1315.469970703125, 1264.39794921875, 1263.7130126953125, 1300.1519775390625, 1251.8680419921875, 1174.427001953125, 1131.6600341796875, 1177.3409423828125, 1210.0999755859375, 1303.47998046875, 1756.1839599609375, 1678.8380126953125, 1658.68994140625, 1695.64404296875, 1570.699951171875, 1506.9940185546875, 1461.8990478515625, 1547.7080078125, 1770.8800048828125, 1811.06298828125, 1858.2650146484375, 1908.3060302734375, 1953.3389892578125, 2024.998046875, 2114.52197265625, 2026.3509521484375, 1980.6259765625, 2125.72412109375, 2097.2890625, 2131.97998046875, 2072.547119140625, 2112.87890625, 2179.740966796875, 2222.65087890625, 2245.43505859375, 2223.20703125, 1990.698974609375, 1888.9010009765625, 1773.7979736328125, 1748.0, 1776.01904296875, 1645.969970703125, 1544.9210205078125, 1693.873046875, 1680.2979736328125, 1670.9169921875, 1748.8900146484375, 1741.91796875, 1696.2769775390625, 1680.279052734375, 1581.6199951171875, 1573.10400390625, 1439.8499755859375, 1508.5880126953125, 1524.7509765625, 1529.751953125, 1649.60302734375, 1581.612060546875, 1582.4119873046875, 1540.1939697265625, 1497.10205078125, 1456.552978515625, 1411.8800048828125, 1423.58203125, 1525.2989501953125, 1634.4129638671875, 1730.279052734375, 1760.0760498046875, 1783.0069580078125, 1606.072021484375, 1580.5699462890625, 1466.7840576171875, 1424.552978515625, 1496.2139892578125, 1437.572021484375, 1387.342041015625, 1352.4549560546875, 1268.85595703125, 1328.532958984375, 1326.0760498046875, 1254.3189697265625, 1165.3900146484375, 1146.4169921875, 1097.634033203125, 1201.7550048828125, 1223.56494140625, 1165.666015625, 1122.8790283203125, 1173.06396484375, 1262.0870361328125, 1304.613037109375, 1313.125, 1444.7139892578125, 1678.5989990234375, 1695.5799560546875, 1757.4720458984375, 1667.530029296875, 1755.6910400390625, 1842.72998046875, 2102.056884765625, 2698.904052734375, 2994.281982421875, 3049.77099609375, 3273.72705078125, 3851.35009765625, 4335.962890625, 4311.9970703125, 4476.6259765625, 5235.1572265625, 5560.4169921875, 6124.0439453125, 6005.130859375, 5336.4990234375, 5522.77783203125, 4695.8017578125, 4472.15087890625, 3705.093017578125, 3786.02392578125, 3483.610107421875, 2952.0390625, 2830.763916015625, 2380.468017578125, 2293.780029296875, 2050.87890625, 2100.805908203125, 2018.510009765625, 2402.806884765625, 2392.76904296875, 2579.218017578125, 2688.112060546875, 2997.27197265625, 3454.01904296875, 3478.010009765625, 3068.028076171875, 3123.462890625, 3361.385986328125, 3334.010986328125, 3306.75, 3067.52490234375, 3132.575927734375, 3181.6630859375, 2870.610107421875, 2598.89697265625, 2656.407958984375, 2701.929931640625, 2704.93310546875, 3073.384033203125, 3186.719970703125, 2939.050048828125, 2868.0048828125, 2944.4130859375, 3012.0439453125, 3067.4560546875, 2933.4599609375, 2774.364990234375, 2826.958984375, 2712.887939453125, 2584.803955078125, 2483.759033203125, 2536.779052734375, 2423.55908203125, 2324.492919921875, 2478.375, 2476.216064453125, 2415.75, 2453.73095703125, 2388.0859375, 2244.83203125, 2176.794921875, 2145.0029296875, 2138.027099609375, 2123.326904296875, 2269.511962890625, 2391.821044921875, 2444.803955078125, 2369.64892578125, 2253.4208984375, 2334.3349609375, 2313.425048828125, 2092.867919921875, 2198.847900390625, 2270.26806640625, 2242.98388671875, 2234.386962890625, 2260.87109375, 2113.110107421875, 2177.97802734375, 2079.551025390625, 2146.669921875, 2061.05908203125, 2087.322021484375, 2202.1259765625, 2248.93896484375, 2365.490966796875, 2423.595947265625, 2683.179931640625, 3239.35693359375, 3406.785888671875, 3324.5458984375, 3835.56689453125, 4572.39111328125, 4986.5029296875, 5178.19091796875, 4317.05322265625, 4006.3369140625, 3256.742919921875, 3457.51708984375, 3678.27294921875, 3684.56689453125, 3734.070068359375, 2933.964111328125, 3028.322021484375, 3097.1650390625, 3004.41796875, 2945.94189453125, 3069.047119140625, 3140.44091796875, 3105.677978515625, 3137.033935546875, 3301.212890625, 3279.714111328125, 3174.577880859375, 3264.08203125, 3283.239013671875, 3295.18701171875, 3154.781005859375, 3193.4609375, 3276.946044921875, 3376.64794921875, 3391.64404296875, 3421.10302734375, 3450.4951171875, 3324.51611328125, 3587.031982421875, 3495.093017578125, 3333.875, 3220.844970703125, 3219.739990234375, 3128.715087890625, 2915.297119140625, 2897.39990234375, 2827.341064453125, 2771.93798828125, 2703.511962890625, 2666.077880859375, 2630.318115234375, 2997.488037109375, 3129.93994140625, 3288.452880859375, 2986.5400390625, 3012.825927734375, 3048.48388671875, 2927.340087890625, 3042.929931640625, 3026.3798828125, 3008.31005859375, 3051.677001953125, 3127.1689453125, 3058.89794921875, 3074.257080078125, 2805.5478515625],
          "close": [127.61000061035156, 129.97000122070312, 133.00999450683594, 120.19000244140625, 113.94000244140625, 114.83000183105469, 137.55999755859375, 143.8000030517578, 178.42999267578125, 180.9199981689453, 218.60000610351562, 259.6000061035156, 292.75, 313.239990234375, 364.6600036621094, 381.239990234375, 445.3800048828125, 1234.7099609375, 1191.18994140625, 1052.0699462890625, 823.27001953125, 702.3200073242188, 507.25, 724.5999755859375, 780.3900146484375, 1198.47998046875, 1339.8800048828125, 925.9099731445312, 1358.780029296875, 935.47998046875, 1007.0499877929688, 881.0700073242188, 895.6799926757812, 890.27001953125, 814.8200073242188, 984.9299926757812, 833.7999877929688, 770.25, 770.97998046875, 704.4600219726562, 592.5599975585938, 556.260009765625, 469.2900085449219, 333.9200134277344, 785.3300170898438, 791.1500244140625, 654.97998046875, 683.5900268554688, 647.8699951171875, 562.5800170898438, 549.260009765625, 646.9199829101562, 579.9299926757812, 700.510009765625, 630.5800170898438, 695.5499877929688, 723.8699951171875, 722.4299926757812, 717.3200073242188, 641.1400146484375, 555.2899780273438, 537.3499755859375, 552.9299926757812, 556.3900146484375, 681.1599731445312, 643.6500244140625, 804.25, 822.47998046875, 809.9400024414062, 875.530029296875, 976.7100219726562, 1032.949951171875, 917.02001953125, 964.739990234375, 1040.27001953125, 1234.6199951171875, 1393.75, 1285.1800537109375, 1250.27001953125, 1189.760009765625, 1221.06396484375, 1097.383056640625, 1180.3929443359375, 1139.6280517578125, 1194.10205078125, 1204.4300537109375, 1206.530029296875, 1243.0159912109375, 1343.447998046875, 1411.208984375, 1339.2020263671875, 1316.9189453125, 1150.2230224609375, 1242.89599609375, 1217.3160400390625, 1247.4169921875, 1146.699951171875, 1134.6729736328125, 1090.0899658203125, 1158.053955078125, 1120.927001953125, 1279.3260498046875, 1689.427978515625, 1601.458984375, 1627.115966796875, 1570.7020263671875, 1504.56298828125, 1434.9730224609375, 1366.5799560546875, 1535.0, 1714.5780029296875, 1800.2249755859375, 1836.321044921875, 1894.553955078125, 1928.10595703125, 2023.5389404296875, 2021.198974609375, 1910.1610107421875, 1961.2869873046875, 2070.613037109375, 2073.47705078125, 2065.610107421875, 1959.1800537109375, 2112.77490234375, 2119.18408203125, 2214.257080078125, 2218.029052734375, 1920.3179931640625, 1834.137939453125, 1764.866943359375, 1689.1700439453125, 1747.9930419921875, 1645.970947265625, 1491.6650390625, 1524.7010498046875, 1603.905029296875, 1667.7490234375, 1515.7330322265625, 1732.7550048828125, 1651.593994140625, 1666.6180419921875, 1581.6199951171875, 1507.4959716796875, 1434.1820068359375, 1357.654052734375, 1499.81005859375, 1511.9320068359375, 1510.5780029296875, 1521.4439697265625, 1576.260986328125, 1486.0240478515625, 1476.741943359375, 1421.9830322265625, 1367.1610107421875, 1348.302978515625, 1397.2249755859375, 1497.0439453125, 1590.72900390625, 1675.0670166015625, 1741.623046875, 1595.5870361328125, 1555.906005859375, 1399.1619873046875, 1386.2020263671875, 1342.06201171875, 1396.699951171875, 1320.5360107421875, 1340.77099609375, 1266.4959716796875, 1191.822998046875, 1306.0030517578125, 1181.2359619140625, 1159.14599609375, 1060.738037109375, 1080.93798828125, 1083.032958984375, 1162.7979736328125, 1155.614013671875, 1092.8170166015625, 1099.260986328125, 1161.0570068359375, 1258.050048828125, 1299.030029296875, 1298.2950439453125, 1440.2230224609375, 1641.300048828125, 1672.2110595703125, 1612.7330322265625, 1658.637939453125, 1752.4239501953125, 1837.9930419921875, 2099.2890625, 2675.47412109375, 2786.3349609375, 2881.072998046875, 3183.98291015625, 3841.27197265625, 4109.65380859375, 3820.702880859375, 4471.0322265625, 5218.8251953125, 5552.30078125, 5954.76513671875, 4871.77783203125, 5261.56005859375, 4383.39306640625, 4348.54296875, 3472.712890625, 3693.10595703125, 3433.35400390625, 2736.10302734375, 2775.717041015625, 2397.368896484375, 2293.780029296875, 1728.7860107421875, 1871.156005859375, 1820.8050537109375, 1990.6600341796875, 2082.85205078125, 2373.212890625, 2477.569091796875, 2632.929931640625, 2959.362060546875, 3412.06201171875, 2667.7451171875, 2779.426025390625, 2995.847900390625, 3195.301025390625, 3277.138916015625, 2989.2919921875, 3051.943115234375, 3109.10498046875, 2870.611083984375, 2592.14599609375, 2398.3701171875, 2637.5029296875, 2638.798095703125, 2655.657958984375, 2978.8349609375, 2820.180908203125, 2808.076904296875, 2790.694091796875, 2905.052978515625, 2928.111083984375, 2911.510009765625, 2743.471923828125, 2762.075927734375, 2701.72900390625, 2567.340087890625, 2359.218994140625, 2468.25, 2333.4140625, 2199.4169921875, 2292.610107421875, 2428.487060546875, 2262.7880859375, 2396.31591796875, 2372.23388671875, 2225.429931640625, 2103.635009765625, 2047.52197265625, 2086.1689453125, 2068.8798828125, 1980.116943359375, 2269.1279296875, 2385.422119140625, 2365.593017578125, 2236.62109375, 2177.912109375, 2300.594970703125, 1979.2060546875, 1993.7989501953125, 2098.382080078125, 2174.6650390625, 2141.614013671875, 2220.50390625, 2115.97802734375, 2033.0830078125, 2056.302001953125, 2033.3060302734375, 2026.3580322265625, 2039.2120361328125, 2048.326904296875, 2201.56201171875, 2217.199951171875, 2363.8701171875, 2420.177978515625, 2682.9189453125, 3234.677001953125, 3210.363037109375, 3310.302978515625, 3747.89892578125, 4441.65478515625, 4611.744140625, 4277.22216796875, 3663.72607421875, 3205.986083984375, 3052.781005859375, 3382.56005859375, 3445.405029296875, 3539.181884765625, 2737.60009765625, 2687.97900390625, 3003.9150390625, 2938.323974609375, 2916.615966796875, 2929.60595703125, 2979.339111328125, 3085.490966796875, 3004.702880859375, 3100.491943359375, 3250.033935546875, 3103.636962890625, 3159.166015625, 3241.73291015625, 3222.513916015625, 3154.657958984375, 3117.177978515625, 3192.427001953125, 3273.028076171875, 3360.81005859375, 3348.943115234375, 3393.342041015625, 3317.18798828125, 3307.172119140625, 3480.8330078125, 3259.407958984375, 3168.89697265625, 3082.23193359375, 3095.47412109375, 2847.41796875, 2876.40087890625, 2725.25, 2821.35009765625, 2602.782958984375, 2588.18798828125, 2493.89599609375, 2584.572021484375, 2940.9541015625, 3090.758056640625, 3078.339111328125, 2898.696044921875, 2978.8779296875, 2932.510009765625, 2886.239990234375, 2905.18994140625, 2929.06005859375, 2871.97998046875, 3050.1240234375, 2976.528076171875, 2880.303955078125, 2772.202880859375, 2772.203369140625],
          "volume": [0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 146400, 458800, 232000, 191000, 182000, 116200, 10195200, 151600, 281400, 402400, 320200, 545000, 414600, 373200, 144000, 221200, 231000, 180600, 389000, 261400, 300200, 221200, 197200, 223200, 310600, 319000, 181000, 385600, 306200, 636000, 546000, 267800, 314800, 296200, 451600, 466800, 502600, 826000, 1156200, 985400, 856800, 631600, 782400, 802400, 1193000, 1626200, 2318000, 1472200, 2436600, 2910800, 2914400, 2650200, 1695600, 2408400, 1918600, 1340800, 1007000, 1251600, 1772000, 861400, 1291000, 1367400, 1424400, 1018600, 1449800, 915400, 1060600, 1019800, 1826800, 2275200, 1350000, 3244200, 2872000, 3177600, 2471600, 2978000, 4165600, 2909200, 2579800, 1767000, 3429600, 2690400, 2356000, 1225400, 2148600, 2298000, 1669600, 1225600, 1908000, 2409400, 2045400, 2970200, 3533800, 2006000, 1728400, 1756400, 2941200, 2310000, 1784800, 1626600, 1972000, 1802200, 1189800, 1201600, 1641600, 1154400, 1045600, 1952800, 2089000, 1634200, 1991000, 1276200, 1349200, 1364200, 1432200, 1231200, 1245200, 2245000, 2671800, 1826400, 2326200, 1497000, 2295200, 1552200, 2165300, 2489100, 2999100, 2377300, 2187800, 2071300, 1563400, 2051200, 2313100, 2067500, 1512200, 1591200, 2981100, 3343700, 4190900, 3697200, 5691200, 11006600, 14074800, 3615500, 9442300, 12677300, 21330400, 12870600, 13193700, 8719300, 5362500, 5452900, 7066000, 5362400, 4007700, 3013400, 5079500, 3786800, 2853900, 3176100, 4011800, 3956200, 2795700, 2783300, 5200800, 3966100, 2759900, 3398000, 4117600, 3783100, 3228100, 3204600, 4187400, 5059800, 4224500, 2706700, 3976100, 2936700, 4797900, 1445237000, 3704100, 2880200, 2979200, 2624100, 3049200, 2821600, 2148400, 2740500, 4052800, 2570900, 3385600, 4421800, 8691900, 7477500, 4465000, 3974800, 3606900, 3659100, 3946600, 2635100, 3044900, 3919100, 3873500, 6067900, 6531200, 2601570120]
        }],
        "adjclose": [{
          "adjclose": [127.61000061035156, 129.97000122070312, 133.00999450683594, 120.19000244140625, 113.94000244140625, 114.83000183105469, 137.55999755859375, 143.8000030517578, 178.42999267578125, 180.9199981689453, 218.60000610351562, 259.6000061035156, 292.75, 313.239990234375, 364.6600036621094, 381.239990234375, 445.3800048828125, 1234.7099609375, 1191.18994140625, 1052.0699462890625, 823.27001953125, 702.3200073242188, 507.25, 724.5999755859375, 780.3900146484375, 1198.47998046875, 1339.8800048828125, 925.9099731445312, 1358.780029296875, 935.47998046875, 1007.0499877929688, 881.0700073242188, 895.6799926757812, 890.27001953125, 814.8200073242188, 984.9299926757812, 833.7999877929688, 770.25, 770.97998046875, 704.4600219726562, 592.5599975585938, 556.260009765625, 469.2900085449219, 333.9200134277344, 785.3300170898438, 791.1500244140625, 654.97998046875, 683.5900268554688, 647.8699951171875, 562.5800170898438, 549.260009765625, 646.9199829101562, 579.9299926757812, 700.510009765625, 630.5800170898438, 695.5499877929688, 723.8699951171875, 722.4299926757812, 717.3200073242188, 641.1400146484375, 555.2899780273438, 537.3499755859375, 552.9299926757812, 556.3900146484375, 681.1599731445312, 643.6500244140625, 804.25, 822.47998046875, 809.9400024414062, 875.530029296875, 976.7100219726562, 1032.949951171875, 917.02001953125, 964.739990234375, 1040.27001953125, 1234.6199951171875, 1393.75, 1285.1800537109375, 1250.27001953125, 1189.760009765625, 1221.06396484375, 1097.383056640625, 1180.3929443359375, 1139.6280517578125, 1194.10205078125, 1204.4300537109375, 1206.530029296875, 1243.0159912109375, 1343.447998046875, 1411.208984375, 1339.2020263671875, 1316.9189453125, 1150.2230224609375, 1242.89599609375, 1217.3160400390625, 1247.4169921875, 1146.699951171875, 1134.6729736328125, 1090.0899658203125, 1158.053955078125, 1120.927001953125, 1279.3260498046875, 1689.427978515625, 1601.458984375, 1627.115966796875, 1570.7020263671875, 1504.56298828125, 1434.9730224609375, 1366.5799560546875, 1535.0, 1714.5780029296875, 1800.2249755859375, 1836.321044921875, 1894.553955078125, 1928.10595703125, 2023.5389404296875, 2021.198974609375, 1910.1610107421875, 1961.2869873046875, 2070.613037109375, 2073.47705078125, 2065.610107421875, 1959.1800537109375, 2112.77490234375, 2119.18408203125, 2214.257080078125, 2218.029052734375, 1920.3179931640625, 1834.137939453125, 1764.866943359375, 1689.1700439453125, 1747.9930419921875, 1645.970947265625, 1491.6650390625, 1524.7010498046875, 1603.905029296875, 1667.7490234375, 1515.7330322265625, 1732.7550048828125, 1651.593994140625, 1666.6180419921875, 1581.6199951171875, 1507.4959716796875, 1434.1820068359375, 1357.654052734375, 1499.81005859375, 1511.9320068359375, 1510.5780029296875, 1521.4439697265625, 1576.260986328125, 1486.0240478515625, 1476.741943359375, 1421.9830322265625, 1367.1610107421875, 1348.302978515625, 1397.2249755859375, 1497.0439453125, 1590.72900390625, 1675.0670166015625, 1741.623046875, 1595.5870361328125, 1555.906005859375, 1399.1619873046875, 1386.2020263671875, 1342.06201171875, 1396.699951171875, 1320.5360107421875, 1340.77099609375, 1266.4959716796875, 1191.822998046875, 1306.0030517578125, 1181.2359619140625, 1159.14599609375, 1060.738037109375, 1080.93798828125, 1083.032958984375, 1162.7979736328125, 1155.614013671875, 1092.8170166015625, 1099.260986328125, 1161.0570068359375, 1258.050048828125, 1299.030029296875, 1298.2950439453125, 1440.2230224609375, 1641.300048828125, 1672.2110595703125, 1612.7330322265625, 1658.637939453125, 1752.4239501953125, 1837.9930419921875, 2099.2890625, 2675.47412109375, 2786.3349609375, 2881.072998046875, 3183.98291015625, 3841.27197265625, 4109.65380859375, 3820.702880859375, 4471.0322265625, 5218.8251953125, 5552.30078125, 5954.76513671875, 4871.77783203125, 5261.56005859375, 4383.39306640625, 4348.54296875, 3472.712890625, 3693.10595703125, 3433.35400390625, 2736.10302734375, 2775.717041015625, 2397.368896484375, 2293.780029296875, 1728.7860107421875, 1871.156005859375, 1820.8050537109375, 1990.6600341796875, 2082.85205078125, 2373.212890625, 2477.569091796875, 2632.929931640625, 2959.362060546875, 3412.06201171875, 2667.7451171875, 2779.426025390625, 2995.847900390625, 3195.301025390625, 3277.138916015625, 2989.2919921875, 3051.943115234375, 3109.10498046875, 2870.611083984375, 2592.14599609375, 2398.3701171875, 2637.5029296875, 2638.798095703125, 2655.657958984375, 2978.8349609375, 2820.180908203125, 2808.076904296875, 2790.694091796875, 2905.052978515625, 2928.111083984375, 2911.510009765625, 2743.471923828125, 2762.075927734375, 2701.72900390625, 2567.340087890625, 2359.218994140625, 2468.25, 2333.4140625, 2199.4169921875, 2292.610107421875, 2428.487060546875, 2262.7880859375, 2396.31591796875, 2372.23388671875, 2225.429931640625, 2103.635009765625, 2047.52197265625, 2086.1689453125, 2068.8798828125, 1980.116943359375, 2269.1279296875, 2385.422119140625, 2365.593017578125, 2236.62109375, 2177.912109375, 2300.594970703125, 1979.2060546875, 1993.7989501953125, 2098.382080078125, 2174.6650390625, 2141.614013671875, 2220.50390625, 2115.97802734375, 2033.0830078125, 2056.302001953125, 2033.3060302734375, 2026.3580322265625, 2039.2120361328125, 2048.326904296875, 2201.56201171875, 2217.199951171875, 2363.8701171875, 2420.177978515625, 2682.9189453125, 3234.677001953125, 3210.363037109375, 3310.302978515625, 3747.89892578125, 4441.65478515625, 4611.744140625, 4277.22216796875, 3663.72607421875, 3205.986083984375, 3052.781005859375, 3382.56005859375, 3445.405029296875, 3539.181884765625, 2737.60009765625, 2687.97900390625, 3003.9150390625, 2938.323974609375, 2916.615966796875, 2929.60595703125, 2979.339111328125, 3085.490966796875, 3004.702880859375, 3100.491943359375, 3250.033935546875, 3103.636962890625, 3159.166015625, 3241.73291015625, 3222.513916015625, 3154.657958984375, 3117.177978515625, 3192.427001953125, 3273.028076171875, 3360.81005859375, 3348.943115234375, 3393.342041015625, 3317.18798828125, 3307.172119140625, 3480.8330078125, 3259.407958984375, 3168.89697265625, 3082.23193359375, 3095.47412109375, 2847.41796875, 2876.40087890625, 2725.25, 2821.35009765625, 2602.782958984375, 2588.18798828125, 2493.89599609375, 2584.572021484375, 2940.9541015625, 3090.758056640625, 3078.339111328125, 2898.696044921875, 2978.8779296875, 2932.510009765625, 2886.239990234375, 2905.18994140625, 2929.06005859375, 2871.97998046875, 3050.1240234375, 2976.528076171875, 2880.303955078125, 2772.202880859375, 2772.203369140625]
        }]
      }
    }],
    "error": null
  }
}

var quote = data.chart.result[0].indicators.quote[0]
var timestamp = data.chart.result[0].timestamp

var ohlc = []

// date, open, high, low, close
for (var i = 0, len = timestamp.length; i < len; i++) {
  ohlc[i] = [
    timestamp[i] * 1000,
    quote.open[i],
    quote.high[i],
    quote.low[i],
    quote.close[i]
  ]
}

var obj = {
  1: [],
  2: [],
  3: [],
  4: [],
  5: [],
  6: [],
  7: [],
  8: [],
  9: [],
  10: [],
  11: [],
  12: []
}

ohlc.forEach(function (v) {
  const month = new Date(v[0]).getMonth() + 1
  console.log(month, new Date(v[0]).toLocaleString())
  obj[month].push(v)
})