function loadData()	{
					
        var newDate = new Date(2018, 3, 27);
        iClose = 30.58 * 1;
        iOpen = 30.77 * 1;
        iHigh = 30.91 * 1;
        iLow = 30.24 * 1;
        iVol = 2753600 * 1;
        sVol = '2,753,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 30.19 * 1;
        iOpen = 30.66 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.18 * 1;
        iVol = 1917100 * 1;
        sVol = '1,917,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 29.72 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.06 * 1;
        iLow = 29.14 * 1;
        iVol = 3712600 * 1;
        sVol = '3,712,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 30.80 * 1;
        iOpen = 29.73 * 1;
        iHigh = 31.88 * 1;
        iLow = 29.67 * 1;
        iVol = 4145000 * 1;
        sVol = '4,145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 30.69 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.05 * 1;
        iVol = 2308500 * 1;
        sVol = '2,308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 31.64 * 1;
        iOpen = 30.63 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.36 * 1;
        iVol = 2119900 * 1;
        sVol = '2,119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 31.93 * 1;
        iOpen = 31.83 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.73 * 1;
        iVol = 2510800 * 1;
        sVol = '2,510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 32.25 * 1;
        iOpen = 31.92 * 1;
        iHigh = 32.49 * 1;
        iLow = 31.79 * 1;
        iVol = 1981300 * 1;
        sVol = '1,981,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 33.34 * 1;
        iOpen = 32.28 * 1;
        iHigh = 33.44 * 1;
        iLow = 32.22 * 1;
        iVol = 2954400 * 1;
        sVol = '2,954,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 33.04 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.52 * 1;
        iLow = 32.97 * 1;
        iVol = 2164300 * 1;
        sVol = '2,164,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 32.95 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.34 * 1;
        iLow = 32.76 * 1;
        iVol = 1901500 * 1;
        sVol = '1,901,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 32.94 * 1;
        iOpen = 33.09 * 1;
        iHigh = 33.27 * 1;
        iLow = 32.78 * 1;
        iVol = 1114800 * 1;
        sVol = '1,114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 32.65 * 1;
        iOpen = 32.77 * 1;
        iHigh = 32.77 * 1;
        iLow = 32.25 * 1;
        iVol = 1894500 * 1;
        sVol = '1,894,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 33.18 * 1;
        iOpen = 32.86 * 1;
        iHigh = 33.23 * 1;
        iLow = 32.72 * 1;
        iVol = 1804400 * 1;
        sVol = '1,804,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 33.19 * 1;
        iOpen = 33.12 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.95 * 1;
        iVol = 2247300 * 1;
        sVol = '2,247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 33.22 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.41 * 1;
        iLow = 33.08 * 1;
        iVol = 1685100 * 1;
        sVol = '1,685,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 34.18 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.24 * 1;
        iLow = 33.36 * 1;
        iVol = 1749200 * 1;
        sVol = '1,749,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 33.79 * 1;
        iOpen = 34.21 * 1;
        iHigh = 34.42 * 1;
        iLow = 33.67 * 1;
        iVol = 1159100 * 1;
        sVol = '1,159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 33.81 * 1;
        iOpen = 33.48 * 1;
        iHigh = 33.87 * 1;
        iLow = 33.29 * 1;
        iVol = 1073900 * 1;
        sVol = '1,073,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 33.41 * 1;
        iOpen = 33.72 * 1;
        iHigh = 33.94 * 1;
        iLow = 33.34 * 1;
        iVol = 812100 * 1;
        sVol = '812,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 33.33 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.69 * 1;
        iVol = 959000 * 1;
        sVol = '959,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 32.79 * 1;
        iOpen = 32.98 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.62 * 1;
        iVol = 1549800 * 1;
        sVol = '1,549,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 32.99 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.74 * 1;
        iVol = 1127400 * 1;
        sVol = '1,127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 32.33 * 1;
        iOpen = 32.96 * 1;
        iHigh = 33.03 * 1;
        iLow = 32.25 * 1;
        iVol = 2094000 * 1;
        sVol = '2,094,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 32.22 * 1;
        iOpen = 32.67 * 1;
        iHigh = 32.72 * 1;
        iLow = 32.07 * 1;
        iVol = 1936500 * 1;
        sVol = '1,936,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 32.31 * 1;
        iOpen = 32.54 * 1;
        iHigh = 32.64 * 1;
        iLow = 32.20 * 1;
        iVol = 909300 * 1;
        sVol = '909,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 32.41 * 1;
        iOpen = 32.32 * 1;
        iHigh = 32.53 * 1;
        iLow = 32.11 * 1;
        iVol = 1700200 * 1;
        sVol = '1,700,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 33.16 * 1;
        iOpen = 32.57 * 1;
        iHigh = 33.18 * 1;
        iLow = 32.31 * 1;
        iVol = 1739200 * 1;
        sVol = '1,739,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 32.87 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.66 * 1;
        iVol = 2357700 * 1;
        sVol = '2,357,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 33.06 * 1;
        iOpen = 32.86 * 1;
        iHigh = 33.18 * 1;
        iLow = 32.72 * 1;
        iVol = 1997000 * 1;
        sVol = '1,997,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 31.93 * 1;
        iOpen = 32.28 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.75 * 1;
        iVol = 2510400 * 1;
        sVol = '2,510,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 31.06 * 1;
        iOpen = 31.75 * 1;
        iHigh = 31.93 * 1;
        iLow = 31.01 * 1;
        iVol = 1897200 * 1;
        sVol = '1,897,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 30.69 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.61 * 1;
        iVol = 1799900 * 1;
        sVol = '1,799,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 30.41 * 1;
        iOpen = 30.76 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.15 * 1;
        iVol = 1182700 * 1;
        sVol = '1,182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 30.38 * 1;
        iOpen = 30.28 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.63 * 1;
        iVol = 2615400 * 1;
        sVol = '2,615,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 30.30 * 1;
        iOpen = 30.07 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.95 * 1;
        iVol = 1426300 * 1;
        sVol = '1,426,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 29.06 * 1;
        iOpen = 29.89 * 1;
        iHigh = 29.89 * 1;
        iLow = 28.97 * 1;
        iVol = 1394700 * 1;
        sVol = '1,394,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 28.97 * 1;
        iOpen = 29.24 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.38 * 1;
        iVol = 3887700 * 1;
        sVol = '3,887,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 29.03 * 1;
        iOpen = 29.12 * 1;
        iHigh = 29.56 * 1;
        iLow = 28.88 * 1;
        iVol = 1986200 * 1;
        sVol = '1,986,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 29.23 * 1;
        iOpen = 29.34 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.94 * 1;
        iVol = 1922400 * 1;
        sVol = '1,922,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 28.98 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.21 * 1;
        iLow = 28.58 * 1;
        iVol = 1730700 * 1;
        sVol = '1,730,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 28.64 * 1;
        iOpen = 28.97 * 1;
        iHigh = 29.04 * 1;
        iLow = 28.26 * 1;
        iVol = 1454700 * 1;
        sVol = '1,454,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 28.26 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.27 * 1;
        iLow = 28.25 * 1;
        iVol = 1471900 * 1;
        sVol = '1,471,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 28.36 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.37 * 1;
        iLow = 27.68 * 1;
        iVol = 1723500 * 1;
        sVol = '1,723,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 28.72 * 1;
        iOpen = 28.48 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.40 * 1;
        iVol = 2630300 * 1;
        sVol = '2,630,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 28.80 * 1;
        iOpen = 28.43 * 1;
        iHigh = 28.88 * 1;
        iLow = 28.29 * 1;
        iVol = 1790600 * 1;
        sVol = '1,790,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 28.53 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.24 * 1;
        iVol = 1694300 * 1;
        sVol = '1,694,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 28.88 * 1;
        iOpen = 28.77 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.40 * 1;
        iVol = 1140500 * 1;
        sVol = '1,140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 29.03 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.42 * 1;
        iVol = 1131100 * 1;
        sVol = '1,131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 29.98 * 1;
        iOpen = 29.24 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.23 * 1;
        iVol = 2968000 * 1;
        sVol = '2,968,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 30.24 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.76 * 1;
        iVol = 1644700 * 1;
        sVol = '1,644,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 29.11 * 1;
        iOpen = 29.66 * 1;
        iHigh = 29.66 * 1;
        iLow = 28.80 * 1;
        iVol = 2321900 * 1;
        sVol = '2,321,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 29.29 * 1;
        iOpen = 29.31 * 1;
        iHigh = 29.35 * 1;
        iLow = 28.74 * 1;
        iVol = 1571000 * 1;
        sVol = '1,571,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 29.22 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.58 * 1;
        iLow = 29.07 * 1;
        iVol = 1082200 * 1;
        sVol = '1,082,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 28.63 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.19 * 1;
        iLow = 28.46 * 1;
        iVol = 1473800 * 1;
        sVol = '1,473,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 28.98 * 1;
        iOpen = 28.65 * 1;
        iHigh = 29.14 * 1;
        iLow = 28.55 * 1;
        iVol = 1290200 * 1;
        sVol = '1,290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 29.32 * 1;
        iOpen = 28.93 * 1;
        iHigh = 29.67 * 1;
        iLow = 28.87 * 1;
        iVol = 1713900 * 1;
        sVol = '1,713,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 29.04 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.71 * 1;
        iVol = 931300 * 1;
        sVol = '931,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 28.80 * 1;
        iOpen = 28.81 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.66 * 1;
        iVol = 1417200 * 1;
        sVol = '1,417,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 28.66 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.53 * 1;
        iVol = 464900 * 1;
        sVol = '464,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 28.62 * 1;
        iOpen = 29.02 * 1;
        iHigh = 29.04 * 1;
        iLow = 28.58 * 1;
        iVol = 1077200 * 1;
        sVol = '1,077,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 28.67 * 1;
        iOpen = 28.58 * 1;
        iHigh = 28.72 * 1;
        iLow = 28.27 * 1;
        iVol = 947200 * 1;
        sVol = '947,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 28.82 * 1;
        iOpen = 28.58 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.56 * 1;
        iVol = 1161700 * 1;
        sVol = '1,161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 28.87 * 1;
        iOpen = 28.97 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.65 * 1;
        iVol = 975400 * 1;
        sVol = '975,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 28.85 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.81 * 1;
        iVol = 1691900 * 1;
        sVol = '1,691,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 29.51 * 1;
        iOpen = 28.98 * 1;
        iHigh = 29.55 * 1;
        iLow = 28.81 * 1;
        iVol = 2345900 * 1;
        sVol = '2,345,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 29.54 * 1;
        iOpen = 30.94 * 1;
        iHigh = 31.55 * 1;
        iLow = 29.10 * 1;
        iVol = 3826300 * 1;
        sVol = '3,826,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 29.28 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.16 * 1;
        iLow = 28.92 * 1;
        iVol = 2822300 * 1;
        sVol = '2,822,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 30.09 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.16 * 1;
        iLow = 29.37 * 1;
        iVol = 2660700 * 1;
        sVol = '2,660,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 30.26 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.88 * 1;
        iVol = 1846100 * 1;
        sVol = '1,846,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 30.24 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.50 * 1;
        iLow = 30.11 * 1;
        iVol = 1452100 * 1;
        sVol = '1,452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 30.42 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.82 * 1;
        iVol = 1167800 * 1;
        sVol = '1,167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 30.33 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.17 * 1;
        iVol = 798700 * 1;
        sVol = '798,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 29.51 * 1;
        iOpen = 30.04 * 1;
        iHigh = 30.04 * 1;
        iLow = 29.37 * 1;
        iVol = 896200 * 1;
        sVol = '896,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 29.12 * 1;
        iOpen = 29.51 * 1;
        iHigh = 29.62 * 1;
        iLow = 29.05 * 1;
        iVol = 569200 * 1;
        sVol = '569,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 29.50 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.86 * 1;
        iLow = 29.30 * 1;
        iVol = 518800 * 1;
        sVol = '518,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 28.84 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.54 * 1;
        iVol = 1360400 * 1;
        sVol = '1,360,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 29.59 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.81 * 1;
        iLow = 29.03 * 1;
        iVol = 1089100 * 1;
        sVol = '1,089,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 29.70 * 1;
        iOpen = 29.49 * 1;
        iHigh = 29.79 * 1;
        iLow = 29.33 * 1;
        iVol = 1426800 * 1;
        sVol = '1,426,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 29.84 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.09 * 1;
        iLow = 29.57 * 1;
        iVol = 1480500 * 1;
        sVol = '1,480,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 30.45 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.89 * 1;
        iVol = 1014100 * 1;
        sVol = '1,014,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 30.71 * 1;
        iOpen = 30.55 * 1;
        iHigh = 30.86 * 1;
        iLow = 30.24 * 1;
        iVol = 1120300 * 1;
        sVol = '1,120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 30.48 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.66 * 1;
        iLow = 30.36 * 1;
        iVol = 927200 * 1;
        sVol = '927,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 30.70 * 1;
        iOpen = 30.68 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.61 * 1;
        iVol = 858000 * 1;
        sVol = '858,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 31.35 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.47 * 1;
        iLow = 30.72 * 1;
        iVol = 1322600 * 1;
        sVol = '1,322,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 31.58 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.45 * 1;
        iVol = 2256000 * 1;
        sVol = '2,256,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 31.56 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.81 * 1;
        iLow = 30.92 * 1;
        iVol = 1652600 * 1;
        sVol = '1,652,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 30.90 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.82 * 1;
        iVol = 884100 * 1;
        sVol = '884,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 30.73 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.62 * 1;
        iVol = 1092300 * 1;
        sVol = '1,092,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 30.27 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.15 * 1;
        iVol = 773000 * 1;
        sVol = '773,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 30.95 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.97 * 1;
        iLow = 29.95 * 1;
        iVol = 1472300 * 1;
        sVol = '1,472,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 31.13 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.87 * 1;
        iLow = 30.75 * 1;
        iVol = 2095200 * 1;
        sVol = '2,095,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 30.82 * 1;
        iOpen = 30.86 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.24 * 1;
        iVol = 958400 * 1;
        sVol = '958,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 30.18 * 1;
        iOpen = 30.84 * 1;
        iHigh = 30.96 * 1;
        iLow = 30.17 * 1;
        iVol = 1213200 * 1;
        sVol = '1,213,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 30.06 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.34 * 1;
        iVol = 1595000 * 1;
        sVol = '1,595,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 29.58 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.51 * 1;
        iVol = 1461600 * 1;
        sVol = '1,461,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 29.18 * 1;
        iOpen = 29.74 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.13 * 1;
        iVol = 3325000 * 1;
        sVol = '3,325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 28.92 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.48 * 1;
        iLow = 28.80 * 1;
        iVol = 3965800 * 1;
        sVol = '3,965,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 28.64 * 1;
        iOpen = 28.88 * 1;
        iHigh = 29.38 * 1;
        iLow = 28.58 * 1;
        iVol = 2607500 * 1;
        sVol = '2,607,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 27.73 * 1;
        iOpen = 28.68 * 1;
        iHigh = 28.83 * 1;
        iLow = 27.72 * 1;
        iVol = 3273900 * 1;
        sVol = '3,273,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 27.55 * 1;
        iOpen = 27.56 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.17 * 1;
        iVol = 2725500 * 1;
        sVol = '2,725,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 27.83 * 1;
        iOpen = 27.63 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.49 * 1;
        iVol = 3436500 * 1;
        sVol = '3,436,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 27.61 * 1;
        iOpen = 27.92 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.46 * 1;
        iVol = 2834800 * 1;
        sVol = '2,834,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 27.60 * 1;
        iOpen = 27.56 * 1;
        iHigh = 27.66 * 1;
        iLow = 27.11 * 1;
        iVol = 1887500 * 1;
        sVol = '1,887,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 27.38 * 1;
        iOpen = 27.44 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.24 * 1;
        iVol = 2640000 * 1;
        sVol = '2,640,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 26.90 * 1;
        iOpen = 27.28 * 1;
        iHigh = 27.64 * 1;
        iLow = 26.87 * 1;
        iVol = 2581500 * 1;
        sVol = '2,581,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 26.45 * 1;
        iOpen = 26.82 * 1;
        iHigh = 26.83 * 1;
        iLow = 26.33 * 1;
        iVol = 2680200 * 1;
        sVol = '2,680,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 25.68 * 1;
        iOpen = 26.28 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.64 * 1;
        iVol = 5062200 * 1;
        sVol = '5,062,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 25.39 * 1;
        iOpen = 25.85 * 1;
        iHigh = 26.01 * 1;
        iLow = 25.30 * 1;
        iVol = 2925300 * 1;
        sVol = '2,925,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 25.37 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.94 * 1;
        iLow = 25.35 * 1;
        iVol = 3017900 * 1;
        sVol = '3,017,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 24.90 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.40 * 1;
        iVol = 6811100 * 1;
        sVol = '6,811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 24.96 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.70 * 1;
        iLow = 24.85 * 1;
        iVol = 2587900 * 1;
        sVol = '2,587,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 24.78 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.29 * 1;
        iLow = 24.73 * 1;
        iVol = 2141300 * 1;
        sVol = '2,141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 25.19 * 1;
        iOpen = 24.57 * 1;
        iHigh = 25.56 * 1;
        iLow = 24.57 * 1;
        iVol = 3019400 * 1;
        sVol = '3,019,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 24.09 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.01 * 1;
        iVol = 2072900 * 1;
        sVol = '2,072,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 23.41 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.44 * 1;
        iLow = 23.39 * 1;
        iVol = 3490600 * 1;
        sVol = '3,490,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 23.44 * 1;
        iOpen = 23.41 * 1;
        iHigh = 23.98 * 1;
        iLow = 23.15 * 1;
        iVol = 3508400 * 1;
        sVol = '3,508,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 23.67 * 1;
        iOpen = 23.93 * 1;
        iHigh = 24.26 * 1;
        iLow = 23.43 * 1;
        iVol = 2230500 * 1;
        sVol = '2,230,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 23.20 * 1;
        iOpen = 23.51 * 1;
        iHigh = 23.79 * 1;
        iLow = 23.15 * 1;
        iVol = 1645000 * 1;
        sVol = '1,645,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 23.40 * 1;
        iOpen = 23.31 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.05 * 1;
        iVol = 1988000 * 1;
        sVol = '1,988,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 22.98 * 1;
        iOpen = 23.37 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.90 * 1;
        iVol = 1940700 * 1;
        sVol = '1,940,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 22.55 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.22 * 1;
        iLow = 22.51 * 1;
        iVol = 1520500 * 1;
        sVol = '1,520,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 22.39 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.26 * 1;
        iVol = 1584600 * 1;
        sVol = '1,584,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 21.70 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.68 * 1;
        iLow = 21.69 * 1;
        iVol = 1887800 * 1;
        sVol = '1,887,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 21.23 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.43 * 1;
        iLow = 20.96 * 1;
        iVol = 3492100 * 1;
        sVol = '3,492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 19.92 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.31 * 1;
        iLow = 19.91 * 1;
        iVol = 2414700 * 1;
        sVol = '2,414,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 20.46 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.66 * 1;
        iLow = 20.02 * 1;
        iVol = 3255700 * 1;
        sVol = '3,255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 20.15 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.79 * 1;
        iVol = 3840500 * 1;
        sVol = '3,840,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 19.90 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.78 * 1;
        iVol = 5043100 * 1;
        sVol = '5,043,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 19.68 * 1;
        iOpen = 20.69 * 1;
        iHigh = 20.91 * 1;
        iLow = 18.49 * 1;
        iVol = 8192200 * 1;
        sVol = '8,192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 20.20 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.58 * 1;
        iLow = 19.59 * 1;
        iVol = 5792600 * 1;
        sVol = '5,792,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 21.64 * 1;
        iOpen = 20.54 * 1;
        iHigh = 21.81 * 1;
        iLow = 20.45 * 1;
        iVol = 3973000 * 1;
        sVol = '3,973,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 21.40 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.02 * 1;
        iLow = 21.16 * 1;
        iVol = 2482300 * 1;
        sVol = '2,482,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 21.72 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.26 * 1;
        iVol = 2668900 * 1;
        sVol = '2,668,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 21.75 * 1;
        iOpen = 21.78 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.48 * 1;
        iVol = 2341100 * 1;
        sVol = '2,341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 22.05 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.52 * 1;
        iVol = 2066800 * 1;
        sVol = '2,066,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 21.04 * 1;
        iOpen = 21.63 * 1;
        iHigh = 21.68 * 1;
        iLow = 21.01 * 1;
        iVol = 1429100 * 1;
        sVol = '1,429,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 20.80 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.44 * 1;
        iVol = 2752700 * 1;
        sVol = '2,752,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 20.40 * 1;
        iOpen = 20.86 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.35 * 1;
        iVol = 1898200 * 1;
        sVol = '1,898,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 20.30 * 1;
        iOpen = 20.47 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.29 * 1;
        iVol = 1576800 * 1;
        sVol = '1,576,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 20.90 * 1;
        iOpen = 20.49 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.47 * 1;
        iVol = 2303000 * 1;
        sVol = '2,303,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 21.22 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.60 * 1;
        iVol = 2315400 * 1;
        sVol = '2,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 21.07 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.72 * 1;
        iVol = 1734900 * 1;
        sVol = '1,734,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 20.05 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.04 * 1;
        iLow = 19.96 * 1;
        iVol = 1642200 * 1;
        sVol = '1,642,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 19.87 * 1;
        iOpen = 19.72 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.34 * 1;
        iVol = 2419400 * 1;
        sVol = '2,419,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 20.81 * 1;
        iOpen = 20.08 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.05 * 1;
        iVol = 1702600 * 1;
        sVol = '1,702,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 20.43 * 1;
        iOpen = 20.53 * 1;
        iHigh = 20.89 * 1;
        iLow = 20.42 * 1;
        iVol = 763000 * 1;
        sVol = '763,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 21.03 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.68 * 1;
        iVol = 1239300 * 1;
        sVol = '1,239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 21.16 * 1;
        iOpen = 20.81 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.62 * 1;
        iVol = 2413000 * 1;
        sVol = '2,413,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 21.40 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.86 * 1;
        iVol = 2143900 * 1;
        sVol = '2,143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 21.63 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.20 * 1;
        iVol = 2471800 * 1;
        sVol = '2,471,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 21.53 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.17 * 1;
        iVol = 2061500 * 1;
        sVol = '2,061,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 21.79 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.45 * 1;
        iLow = 21.65 * 1;
        iVol = 3524500 * 1;
        sVol = '3,524,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 20.45 * 1;
        iOpen = 21.79 * 1;
        iHigh = 21.89 * 1;
        iLow = 20.43 * 1;
        iVol = 2082600 * 1;
        sVol = '2,082,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 20.00 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.38 * 1;
        iVol = 3234200 * 1;
        sVol = '3,234,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 20.18 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.05 * 1;
        iVol = 2141500 * 1;
        sVol = '2,141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 20.32 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.94 * 1;
        iVol = 3403900 * 1;
        sVol = '3,403,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 20.99 * 1;
        iOpen = 20.88 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.67 * 1;
        iVol = 2663200 * 1;
        sVol = '2,663,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 20.96 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.94 * 1;
        iVol = 1818400 * 1;
        sVol = '1,818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 20.53 * 1;
        iOpen = 20.99 * 1;
        iHigh = 21.23 * 1;
        iLow = 20.46 * 1;
        iVol = 2110700 * 1;
        sVol = '2,110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 20.02 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.82 * 1;
        iVol = 2322200 * 1;
        sVol = '2,322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 19.71 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.92 * 1;
        iLow = 19.58 * 1;
        iVol = 2912200 * 1;
        sVol = '2,912,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 19.57 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.54 * 1;
        iVol = 3627600 * 1;
        sVol = '3,627,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 19.39 * 1;
        iOpen = 19.59 * 1;
        iHigh = 20.17 * 1;
        iLow = 19.23 * 1;
        iVol = 1730900 * 1;
        sVol = '1,730,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 19.05 * 1;
        iOpen = 19.19 * 1;
        iHigh = 19.73 * 1;
        iLow = 19.01 * 1;
        iVol = 2085000 * 1;
        sVol = '2,085,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 18.68 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.37 * 1;
        iLow = 18.64 * 1;
        iVol = 6242800 * 1;
        sVol = '6,242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 18.09 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.65 * 1;
        iLow = 18.06 * 1;
        iVol = 1009200 * 1;
        sVol = '1,009,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 19.46 * 1;
        iOpen = 18.16 * 1;
        iHigh = 19.49 * 1;
        iLow = 17.87 * 1;
        iVol = 1811100 * 1;
        sVol = '1,811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 19.78 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.78 * 1;
        iLow = 18.85 * 1;
        iVol = 1623200 * 1;
        sVol = '1,623,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 19.52 * 1;
        iOpen = 19.78 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.43 * 1;
        iVol = 1454200 * 1;
        sVol = '1,454,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 20.11 * 1;
        iOpen = 19.68 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.64 * 1;
        iVol = 2054800 * 1;
        sVol = '2,054,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 20.68 * 1;
        iOpen = 19.73 * 1;
        iHigh = 20.96 * 1;
        iLow = 19.61 * 1;
        iVol = 2479300 * 1;
        sVol = '2,479,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 20.10 * 1;
        iOpen = 20.54 * 1;
        iHigh = 20.64 * 1;
        iLow = 19.99 * 1;
        iVol = 1479600 * 1;
        sVol = '1,479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 21.39 * 1;
        iOpen = 20.56 * 1;
        iHigh = 21.61 * 1;
        iLow = 20.56 * 1;
        iVol = 1624400 * 1;
        sVol = '1,624,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 21.46 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.76 * 1;
        iLow = 20.91 * 1;
        iVol = 3224200 * 1;
        sVol = '3,224,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 21.74 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.54 * 1;
        iVol = 2612400 * 1;
        sVol = '2,612,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 22.24 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.74 * 1;
        iVol = 3592800 * 1;
        sVol = '3,592,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 22.68 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.84 * 1;
        iLow = 21.93 * 1;
        iVol = 2220800 * 1;
        sVol = '2,220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 22.89 * 1;
        iOpen = 22.73 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.64 * 1;
        iVol = 3213600 * 1;
        sVol = '3,213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 22.19 * 1;
        iOpen = 22.71 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.11 * 1;
        iVol = 1861000 * 1;
        sVol = '1,861,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 21.68 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.48 * 1;
        iVol = 1627600 * 1;
        sVol = '1,627,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 22.75 * 1;
        iOpen = 21.96 * 1;
        iHigh = 23.16 * 1;
        iLow = 21.96 * 1;
        iVol = 3709300 * 1;
        sVol = '3,709,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 23.06 * 1;
        iOpen = 22.57 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.52 * 1;
        iVol = 1256900 * 1;
        sVol = '1,256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 23.59 * 1;
        iOpen = 23.21 * 1;
        iHigh = 23.69 * 1;
        iLow = 23.07 * 1;
        iVol = 1255300 * 1;
        sVol = '1,255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 23.10 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.42 * 1;
        iLow = 22.66 * 1;
        iVol = 2138800 * 1;
        sVol = '2,138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 23.00 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.55 * 1;
        iVol = 3156600 * 1;
        sVol = '3,156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 23.08 * 1;
        iOpen = 22.94 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.85 * 1;
        iVol = 989400 * 1;
        sVol = '989,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 23.73 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.78 * 1;
        iLow = 23.08 * 1;
        iVol = 1087800 * 1;
        sVol = '1,087,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 23.49 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.59 * 1;
        iLow = 23.09 * 1;
        iVol = 1591000 * 1;
        sVol = '1,591,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 23.90 * 1;
        iOpen = 23.39 * 1;
        iHigh = 24.23 * 1;
        iLow = 23.31 * 1;
        iVol = 1816500 * 1;
        sVol = '1,816,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 24.10 * 1;
        iOpen = 23.50 * 1;
        iHigh = 24.39 * 1;
        iLow = 23.33 * 1;
        iVol = 2537100 * 1;
        sVol = '2,537,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 23.61 * 1;
        iOpen = 23.58 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.31 * 1;
        iVol = 2422500 * 1;
        sVol = '2,422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 24.20 * 1;
        iOpen = 23.46 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.38 * 1;
        iVol = 2105100 * 1;
        sVol = '2,105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 24.06 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.87 * 1;
        iVol = 2625000 * 1;
        sVol = '2,625,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 26.16 * 1;
        iOpen = 25.37 * 1;
        iHigh = 26.24 * 1;
        iLow = 24.75 * 1;
        iVol = 6189000 * 1;
        sVol = '6,189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 25.28 * 1;
        iOpen = 26.12 * 1;
        iHigh = 26.32 * 1;
        iLow = 25.26 * 1;
        iVol = 2877000 * 1;
        sVol = '2,877,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 24.73 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.46 * 1;
        iVol = 2481500 * 1;
        sVol = '2,481,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 24.57 * 1;
        iOpen = 24.35 * 1;
        iHigh = 24.68 * 1;
        iLow = 24.21 * 1;
        iVol = 2018600 * 1;
        sVol = '2,018,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 24.80 * 1;
        iOpen = 24.59 * 1;
        iHigh = 24.91 * 1;
        iLow = 24.48 * 1;
        iVol = 2087500 * 1;
        sVol = '2,087,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 25.55 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.77 * 1;
        iLow = 25.03 * 1;
        iVol = 2919300 * 1;
        sVol = '2,919,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 25.76 * 1;
        iOpen = 25.78 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.56 * 1;
        iVol = 2828700 * 1;
        sVol = '2,828,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 25.51 * 1;
        iOpen = 25.62 * 1;
        iHigh = 25.82 * 1;
        iLow = 25.31 * 1;
        iVol = 1797200 * 1;
        sVol = '1,797,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 26.38 * 1;
        iOpen = 25.81 * 1;
        iHigh = 26.39 * 1;
        iLow = 25.71 * 1;
        iVol = 2237300 * 1;
        sVol = '2,237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 26.51 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.86 * 1;
        iVol = 1733800 * 1;
        sVol = '1,733,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 27.12 * 1;
        iOpen = 26.46 * 1;
        iHigh = 27.22 * 1;
        iLow = 26.23 * 1;
        iVol = 2271500 * 1;
        sVol = '2,271,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 26.29 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.19 * 1;
        iVol = 1698700 * 1;
        sVol = '1,698,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 26.33 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.69 * 1;
        iLow = 26.08 * 1;
        iVol = 1599900 * 1;
        sVol = '1,599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 26.36 * 1;
        iOpen = 26.42 * 1;
        iHigh = 26.61 * 1;
        iLow = 26.18 * 1;
        iVol = 1144200 * 1;
        sVol = '1,144,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 26.05 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.60 * 1;
        iLow = 26.03 * 1;
        iVol = 1824100 * 1;
        sVol = '1,824,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 26.18 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.60 * 1;
        iVol = 1872200 * 1;
        sVol = '1,872,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 25.86 * 1;
        iOpen = 26.04 * 1;
        iHigh = 26.15 * 1;
        iLow = 25.81 * 1;
        iVol = 3462900 * 1;
        sVol = '3,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 25.01 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.18 * 1;
        iLow = 24.85 * 1;
        iVol = 3988600 * 1;
        sVol = '3,988,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 24.69 * 1;
        iOpen = 25.23 * 1;
        iHigh = 25.43 * 1;
        iLow = 24.36 * 1;
        iVol = 3655200 * 1;
        sVol = '3,655,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 24.10 * 1;
        iOpen = 24.61 * 1;
        iHigh = 24.87 * 1;
        iLow = 23.97 * 1;
        iVol = 3307600 * 1;
        sVol = '3,307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 24.33 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.88 * 1;
        iLow = 24.25 * 1;
        iVol = 1948500 * 1;
        sVol = '1,948,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 24.29 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.35 * 1;
        iLow = 23.58 * 1;
        iVol = 1972900 * 1;
        sVol = '1,972,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 23.97 * 1;
        iOpen = 23.96 * 1;
        iHigh = 24.18 * 1;
        iLow = 23.52 * 1;
        iVol = 1465300 * 1;
        sVol = '1,465,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 24.23 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.46 * 1;
        iLow = 23.78 * 1;
        iVol = 1608300 * 1;
        sVol = '1,608,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 23.80 * 1;
        iOpen = 24.29 * 1;
        iHigh = 24.38 * 1;
        iLow = 23.71 * 1;
        iVol = 1871000 * 1;
        sVol = '1,871,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 23.95 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.73 * 1;
        iVol = 1781600 * 1;
        sVol = '1,781,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 23.37 * 1;
        iOpen = 23.85 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.34 * 1;
        iVol = 1214700 * 1;
        sVol = '1,214,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 23.24 * 1;
        iOpen = 23.49 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.12 * 1;
        iVol = 3382100 * 1;
        sVol = '3,382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 23.68 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.76 * 1;
        iLow = 23.01 * 1;
        iVol = 1179200 * 1;
        sVol = '1,179,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 23.22 * 1;
        iOpen = 23.88 * 1;
        iHigh = 23.99 * 1;
        iLow = 23.10 * 1;
        iVol = 1150100 * 1;
        sVol = '1,150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 22.97 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.74 * 1;
        iVol = 1326400 * 1;
        sVol = '1,326,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 23.49 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.62 * 1;
        iLow = 22.73 * 1;
        iVol = 1482900 * 1;
        sVol = '1,482,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 22.53 * 1;
        iOpen = 23.22 * 1;
        iHigh = 23.37 * 1;
        iLow = 22.48 * 1;
        iVol = 1724600 * 1;
        sVol = '1,724,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 21.99 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.59 * 1;
        iLow = 21.99 * 1;
        iVol = 1453200 * 1;
        sVol = '1,453,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 23.25 * 1;
        iOpen = 22.36 * 1;
        iHigh = 23.34 * 1;
        iLow = 21.90 * 1;
        iVol = 5620200 * 1;
        sVol = '5,620,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 23.26 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.23 * 1;
        iVol = 3458100 * 1;
        sVol = '3,458,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 23.36 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.50 * 1;
        iLow = 23.16 * 1;
        iVol = 1867100 * 1;
        sVol = '1,867,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 23.14 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.69 * 1;
        iLow = 22.89 * 1;
        iVol = 4285800 * 1;
        sVol = '4,285,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 23.64 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.33 * 1;
        iVol = 3031900 * 1;
        sVol = '3,031,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 23.35 * 1;
        iOpen = 23.72 * 1;
        iHigh = 23.81 * 1;
        iLow = 23.17 * 1;
        iVol = 3746900 * 1;
        sVol = '3,746,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 24.04 * 1;
        iOpen = 23.62 * 1;
        iHigh = 24.33 * 1;
        iLow = 23.50 * 1;
        iVol = 3608500 * 1;
        sVol = '3,608,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 24.51 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.69 * 1;
        iLow = 24.00 * 1;
        iVol = 1698700 * 1;
        sVol = '1,698,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 24.66 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.34 * 1;
        iVol = 1348100 * 1;
        sVol = '1,348,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 24.92 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.56 * 1;
        iVol = 2307000 * 1;
        sVol = '2,307,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 24.20 * 1;
        iOpen = 24.75 * 1;
        iHigh = 24.79 * 1;
        iLow = 24.15 * 1;
        iVol = 1296400 * 1;
        sVol = '1,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 24.19 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.47 * 1;
        iLow = 23.95 * 1;
        iVol = 1626000 * 1;
        sVol = '1,626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 24.33 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.49 * 1;
        iLow = 24.06 * 1;
        iVol = 1999800 * 1;
        sVol = '1,999,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 24.83 * 1;
        iOpen = 24.65 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.54 * 1;
        iVol = 1191400 * 1;
        sVol = '1,191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 25.20 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.90 * 1;
        iVol = 1766500 * 1;
        sVol = '1,766,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 25.02 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.19 * 1;
        iLow = 24.80 * 1;
        iVol = 1695500 * 1;
        sVol = '1,695,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 24.81 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.80 * 1;
        iVol = 1112100 * 1;
        sVol = '1,112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 24.34 * 1;
        iOpen = 24.86 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.27 * 1;
        iVol = 1937900 * 1;
        sVol = '1,937,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 23.91 * 1;
        iOpen = 24.27 * 1;
        iHigh = 24.41 * 1;
        iLow = 23.88 * 1;
        iVol = 1242800 * 1;
        sVol = '1,242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 23.89 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.16 * 1;
        iLow = 23.55 * 1;
        iVol = 1868600 * 1;
        sVol = '1,868,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 23.09 * 1;
        iOpen = 23.80 * 1;
        iHigh = 23.90 * 1;
        iLow = 23.09 * 1;
        iVol = 1593900 * 1;
        sVol = '1,593,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 22.56 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.56 * 1;
        iVol = 1338600 * 1;
        sVol = '1,338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 22.76 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.30 * 1;
        iVol = 1389600 * 1;
        sVol = '1,389,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 22.46 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.27 * 1;
        iVol = 1584400 * 1;
        sVol = '1,584,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 21.69 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.56 * 1;
        iLow = 21.64 * 1;
        iVol = 2264800 * 1;
        sVol = '2,264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 21.12 * 1;
        iOpen = 21.64 * 1;
        iHigh = 21.87 * 1;
        iLow = 20.88 * 1;
        iVol = 3798900 * 1;
        sVol = '3,798,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 20.64 * 1;
        iOpen = 20.73 * 1;
        iHigh = 20.98 * 1;
        iLow = 20.52 * 1;
        iVol = 2382100 * 1;
        sVol = '2,382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 21.34 * 1;
        iOpen = 20.79 * 1;
        iHigh = 21.36 * 1;
        iLow = 20.76 * 1;
        iVol = 1882600 * 1;
        sVol = '1,882,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 20.93 * 1;
        iOpen = 20.96 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.64 * 1;
        iVol = 2306100 * 1;
        sVol = '2,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 21.00 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.10 * 1;
        iLow = 20.42 * 1;
        iVol = 2973900 * 1;
        sVol = '2,973,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 20.70 * 1;
        iOpen = 20.94 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.43 * 1;
        iVol = 2877700 * 1;
        sVol = '2,877,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 20.92 * 1;
        iOpen = 20.29 * 1;
        iHigh = 21.39 * 1;
        iLow = 19.83 * 1;
        iVol = 5791600 * 1;
        sVol = '5,791,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 21.23 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.70 * 1;
        iVol = 2851000 * 1;
        sVol = '2,851,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 20.30 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.86 * 1;
        iLow = 20.12 * 1;
        iVol = 3325300 * 1;
        sVol = '3,325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 20.89 * 1;
        iOpen = 20.45 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.30 * 1;
        iVol = 2428500 * 1;
        sVol = '2,428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 21.22 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.65 * 1;
        iVol = 3146000 * 1;
        sVol = '3,146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 22.14 * 1;
        iOpen = 21.63 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.45 * 1;
        iVol = 6478300 * 1;
        sVol = '6,478,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 21.78 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.66 * 1;
        iVol = 3294500 * 1;
        sVol = '3,294,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 22.05 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.36 * 1;
        iVol = 3098800 * 1;
        sVol = '3,098,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 22.73 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.15 * 1;
        iVol = 3938600 * 1;
        sVol = '3,938,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 22.33 * 1;
        iOpen = 22.63 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.31 * 1;
        iVol = 3093200 * 1;
        sVol = '3,093,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 21.49 * 1;
        iOpen = 21.84 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.43 * 1;
        iVol = 2643000 * 1;
        sVol = '2,643,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 21.10 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.10 * 1;
        iLow = 20.94 * 1;
        iVol = 2864100 * 1;
        sVol = '2,864,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 20.98 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.62 * 1;
        iVol = 1611500 * 1;
        sVol = '1,611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 20.70 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.23 * 1;
        iVol = 2618600 * 1;
        sVol = '2,618,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 20.29 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.77 * 1;
        iLow = 20.16 * 1;
        iVol = 2072500 * 1;
        sVol = '2,072,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 19.61 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.57 * 1;
        iVol = 2403300 * 1;
        sVol = '2,403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 20.66 * 1;
        iOpen = 19.69 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.69 * 1;
        iVol = 2813100 * 1;
        sVol = '2,813,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 22.16 * 1;
        iOpen = 20.93 * 1;
        iHigh = 22.18 * 1;
        iLow = 20.93 * 1;
        iVol = 3273200 * 1;
        sVol = '3,273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 22.05 * 1;
        iOpen = 22.16 * 1;
        iHigh = 22.28 * 1;
        iLow = 21.66 * 1;
        iVol = 2102200 * 1;
        sVol = '2,102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 22.16 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.26 * 1;
        iLow = 21.74 * 1;
        iVol = 1939600 * 1;
        sVol = '1,939,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 22.15 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.08 * 1;
        iVol = 2518800 * 1;
        sVol = '2,518,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 22.23 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.72 * 1;
        iLow = 22.11 * 1;
        iVol = 1659000 * 1;
        sVol = '1,659,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 22.20 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.91 * 1;
        iLow = 22.06 * 1;
        iVol = 1779400 * 1;
        sVol = '1,779,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 22.06 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.96 * 1;
        iVol = 1555600 * 1;
        sVol = '1,555,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 22.48 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.54 * 1;
        iLow = 22.08 * 1;
        iVol = 947500 * 1;
        sVol = '947,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 21.88 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.85 * 1;
        iVol = 1436200 * 1;
        sVol = '1,436,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 21.70 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.07 * 1;
        iLow = 21.53 * 1;
        iVol = 1303300 * 1;
        sVol = '1,303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 21.85 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.47 * 1;
        iLow = 21.79 * 1;
        iVol = 2772300 * 1;
        sVol = '2,772,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 20.59 * 1;
        iOpen = 21.89 * 1;
        iHigh = 21.90 * 1;
        iLow = 20.50 * 1;
        iVol = 4212100 * 1;
        sVol = '4,212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 20.98 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.43 * 1;
        iVol = 2959300 * 1;
        sVol = '2,959,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 21.62 * 1;
        iOpen = 20.86 * 1;
        iHigh = 22.12 * 1;
        iLow = 20.83 * 1;
        iVol = 3864600 * 1;
        sVol = '3,864,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 21.47 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.47 * 1;
        iVol = 1512200 * 1;
        sVol = '1,512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 21.40 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.96 * 1;
        iVol = 2660100 * 1;
        sVol = '2,660,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 21.52 * 1;
        iOpen = 21.53 * 1;
        iHigh = 22.08 * 1;
        iLow = 21.44 * 1;
        iVol = 2218300 * 1;
        sVol = '2,218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 21.75 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.52 * 1;
        iVol = 1989000 * 1;
        sVol = '1,989,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 21.91 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.68 * 1;
        iVol = 2094900 * 1;
        sVol = '2,094,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 21.74 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.39 * 1;
        iVol = 2255500 * 1;
        sVol = '2,255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 21.03 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.79 * 1;
        iVol = 2248000 * 1;
        sVol = '2,248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 21.38 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.43 * 1;
        iLow = 20.81 * 1;
        iVol = 951500 * 1;
        sVol = '951,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 21.74 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.13 * 1;
        iVol = 1392000 * 1;
        sVol = '1,392,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 21.33 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.08 * 1;
        iVol = 1648100 * 1;
        sVol = '1,648,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 20.89 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.85 * 1;
        iVol = 1605000 * 1;
        sVol = '1,605,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 20.79 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.38 * 1;
        iVol = 2494300 * 1;
        sVol = '2,494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 20.66 * 1;
        iOpen = 20.71 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.12 * 1;
        iVol = 2378000 * 1;
        sVol = '2,378,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 21.51 * 1;
        iOpen = 20.76 * 1;
        iHigh = 21.54 * 1;
        iLow = 20.76 * 1;
        iVol = 1889300 * 1;
        sVol = '1,889,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 21.19 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.08 * 1;
        iVol = 1234900 * 1;
        sVol = '1,234,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 21.77 * 1;
        iOpen = 21.19 * 1;
        iHigh = 22.03 * 1;
        iLow = 21.15 * 1;
        iVol = 1842200 * 1;
        sVol = '1,842,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 21.31 * 1;
        iOpen = 21.81 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.21 * 1;
        iVol = 1523300 * 1;
        sVol = '1,523,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 21.42 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.55 * 1;
        iLow = 21.06 * 1;
        iVol = 1291600 * 1;
        sVol = '1,291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 21.15 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.43 * 1;
        iLow = 21.09 * 1;
        iVol = 1752200 * 1;
        sVol = '1,752,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 20.84 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.69 * 1;
        iVol = 1779800 * 1;
        sVol = '1,779,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 21.51 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.02 * 1;
        iVol = 1599200 * 1;
        sVol = '1,599,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 21.77 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.38 * 1;
        iVol = 1831800 * 1;
        sVol = '1,831,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 21.40 * 1;
        iOpen = 21.67 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.23 * 1;
        iVol = 1491400 * 1;
        sVol = '1,491,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 21.35 * 1;
        iOpen = 21.42 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.21 * 1;
        iVol = 1781000 * 1;
        sVol = '1,781,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 20.42 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.35 * 1;
        iLow = 20.15 * 1;
        iVol = 3205600 * 1;
        sVol = '3,205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 20.64 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.76 * 1;
        iLow = 20.02 * 1;
        iVol = 2860800 * 1;
        sVol = '2,860,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 20.07 * 1;
        iOpen = 20.57 * 1;
        iHigh = 20.76 * 1;
        iLow = 20.00 * 1;
        iVol = 2775700 * 1;
        sVol = '2,775,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 19.10 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.01 * 1;
        iVol = 5295700 * 1;
        sVol = '5,295,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 18.46 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.34 * 1;
        iVol = 2733900 * 1;
        sVol = '2,733,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 18.16 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.62 * 1;
        iLow = 17.76 * 1;
        iVol = 3766400 * 1;
        sVol = '3,766,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 18.31 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.74 * 1;
        iVol = 2817000 * 1;
        sVol = '2,817,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 18.14 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.58 * 1;
        iVol = 2917200 * 1;
        sVol = '2,917,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 17.83 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.80 * 1;
        iVol = 3743800 * 1;
        sVol = '3,743,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 17.67 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.58 * 1;
        iVol = 3535700 * 1;
        sVol = '3,535,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 16.89 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.83 * 1;
        iVol = 2104700 * 1;
        sVol = '2,104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 17.35 * 1;
        iOpen = 16.77 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.61 * 1;
        iVol = 3076800 * 1;
        sVol = '3,076,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 16.81 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.66 * 1;
        iVol = 2428900 * 1;
        sVol = '2,428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 16.30 * 1;
        iOpen = 16.91 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.14 * 1;
        iVol = 2520100 * 1;
        sVol = '2,520,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 16.47 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.30 * 1;
        iVol = 2085200 * 1;
        sVol = '2,085,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 16.73 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.61 * 1;
        iVol = 3089900 * 1;
        sVol = '3,089,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 16.46 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.34 * 1;
        iVol = 2237800 * 1;
        sVol = '2,237,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 16.33 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.29 * 1;
        iVol = 2686300 * 1;
        sVol = '2,686,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 16.11 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.08 * 1;
        iVol = 2695900 * 1;
        sVol = '2,695,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 15.41 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.03 * 1;
        iLow = 15.38 * 1;
        iVol = 3668000 * 1;
        sVol = '3,668,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 15.52 * 1;
        iOpen = 15.59 * 1;
        iHigh = 15.71 * 1;
        iLow = 15.40 * 1;
        iVol = 1886000 * 1;
        sVol = '1,886,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 15.52 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.44 * 1;
        iVol = 2332600 * 1;
        sVol = '2,332,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 15.93 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.45 * 1;
        iVol = 1962400 * 1;
        sVol = '1,962,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 16.65 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.16 * 1;
        iVol = 3328100 * 1;
        sVol = '3,328,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 16.98 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.80 * 1;
        iVol = 3176300 * 1;
        sVol = '3,176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 16.65 * 1;
        iOpen = 16.67 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.20 * 1;
        iVol = 5034300 * 1;
        sVol = '5,034,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 16.72 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.61 * 1;
        iVol = 2038800 * 1;
        sVol = '2,038,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 17.12 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.88 * 1;
        iVol = 2259100 * 1;
        sVol = '2,259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 17.07 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.38 * 1;
        iLow = 17.01 * 1;
        iVol = 1806700 * 1;
        sVol = '1,806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 18.39 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.08 * 1;
        iVol = 3376600 * 1;
        sVol = '3,376,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 18.77 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.81 * 1;
        iLow = 18.18 * 1;
        iVol = 2487700 * 1;
        sVol = '2,487,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 19.48 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.52 * 1;
        iVol = 3003100 * 1;
        sVol = '3,003,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 18.72 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.71 * 1;
        iVol = 3120200 * 1;
        sVol = '3,120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 18.83 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.66 * 1;
        iVol = 3879800 * 1;
        sVol = '3,879,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 19.28 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.32 * 1;
        iLow = 18.82 * 1;
        iVol = 3236500 * 1;
        sVol = '3,236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 18.65 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.02 * 1;
        iLow = 18.59 * 1;
        iVol = 2321700 * 1;
        sVol = '2,321,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 18.39 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.16 * 1;
        iVol = 2525900 * 1;
        sVol = '2,525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 18.58 * 1;
        iOpen = 18.43 * 1;
        iHigh = 19.09 * 1;
        iLow = 18.42 * 1;
        iVol = 2580600 * 1;
        sVol = '2,580,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 18.63 * 1;
        iOpen = 18.63 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.52 * 1;
        iVol = 3023200 * 1;
        sVol = '3,023,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 18.94 * 1;
        iOpen = 18.36 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.10 * 1;
        iVol = 2253400 * 1;
        sVol = '2,253,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 18.31 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.08 * 1;
        iVol = 2747500 * 1;
        sVol = '2,747,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 18.88 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.94 * 1;
        iLow = 18.16 * 1;
        iVol = 1849900 * 1;
        sVol = '1,849,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 18.58 * 1;
        iOpen = 18.76 * 1;
        iHigh = 18.78 * 1;
        iLow = 18.54 * 1;
        iVol = 1663000 * 1;
        sVol = '1,663,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 18.75 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.62 * 1;
        iVol = 1438100 * 1;
        sVol = '1,438,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 18.72 * 1;
        iOpen = 18.84 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.41 * 1;
        iVol = 2662800 * 1;
        sVol = '2,662,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 17.92 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.17 * 1;
        iLow = 17.84 * 1;
        iVol = 2580000 * 1;
        sVol = '2,580,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 17.78 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.34 * 1;
        iVol = 3739100 * 1;
        sVol = '3,739,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 17.57 * 1;
        iOpen = 17.54 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.19 * 1;
        iVol = 1846200 * 1;
        sVol = '1,846,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 17.86 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.40 * 1;
        iVol = 1293000 * 1;
        sVol = '1,293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 17.99 * 1;
        iOpen = 17.78 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.67 * 1;
        iVol = 2785600 * 1;
        sVol = '2,785,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 17.63 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.55 * 1;
        iVol = 1870300 * 1;
        sVol = '1,870,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 17.54 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.32 * 1;
        iVol = 2228100 * 1;
        sVol = '2,228,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 18.19 * 1;
        iOpen = 17.69 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.55 * 1;
        iVol = 2528500 * 1;
        sVol = '2,528,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 18.98 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.60 * 1;
        iVol = 2726500 * 1;
        sVol = '2,726,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 18.50 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.27 * 1;
        iVol = 1557400 * 1;
        sVol = '1,557,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 18.28 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.47 * 1;
        iLow = 18.07 * 1;
        iVol = 3160100 * 1;
        sVol = '3,160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 18.25 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.21 * 1;
        iVol = 1635400 * 1;
        sVol = '1,635,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 18.04 * 1;
        iOpen = 17.74 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.74 * 1;
        iVol = 2093700 * 1;
        sVol = '2,093,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 18.20 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.49 * 1;
        iLow = 18.01 * 1;
        iVol = 2270100 * 1;
        sVol = '2,270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 18.34 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.61 * 1;
        iLow = 18.07 * 1;
        iVol = 1604000 * 1;
        sVol = '1,604,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 18.55 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.78 * 1;
        iLow = 17.73 * 1;
        iVol = 2156100 * 1;
        sVol = '2,156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 18.46 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.42 * 1;
        iVol = 1805600 * 1;
        sVol = '1,805,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 18.41 * 1;
        iOpen = 18.66 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.05 * 1;
        iVol = 1115700 * 1;
        sVol = '1,115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.16 * 1;
        iOpen = 18.30 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.08 * 1;
        iVol = 2523100 * 1;
        sVol = '2,523,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 19.42 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.71 * 1;
        iLow = 19.24 * 1;
        iVol = 2493600 * 1;
        sVol = '2,493,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 19.18 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.01 * 1;
        iVol = 1885100 * 1;
        sVol = '1,885,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 19.28 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.73 * 1;
        iVol = 1703900 * 1;
        sVol = '1,703,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 18.34 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.27 * 1;
        iVol = 3196200 * 1;
        sVol = '3,196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 18.29 * 1;
        iOpen = 17.90 * 1;
        iHigh = 19.18 * 1;
        iLow = 17.87 * 1;
        iVol = 5474000 * 1;
        sVol = '5,474,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 18.72 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.76 * 1;
        iLow = 17.99 * 1;
        iVol = 3615500 * 1;
        sVol = '3,615,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 19.28 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.82 * 1;
        iLow = 18.85 * 1;
        iVol = 4007200 * 1;
        sVol = '4,007,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 18.47 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.39 * 1;
        iVol = 2930000 * 1;
        sVol = '2,930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 19.15 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.67 * 1;
        iVol = 3614100 * 1;
        sVol = '3,614,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 19.35 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.62 * 1;
        iVol = 1729900 * 1;
        sVol = '1,729,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 19.32 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.95 * 1;
        iVol = 1889800 * 1;
        sVol = '1,889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 18.69 * 1;
        iOpen = 19.38 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.54 * 1;
        iVol = 2773100 * 1;
        sVol = '2,773,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 18.21 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.66 * 1;
        iLow = 18.06 * 1;
        iVol = 3000300 * 1;
        sVol = '3,000,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 18.19 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.41 * 1;
        iLow = 18.05 * 1;
        iVol = 1357200 * 1;
        sVol = '1,357,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.96 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.91 * 1;
        iVol = 1424400 * 1;
        sVol = '1,424,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 17.49 * 1;
        iOpen = 17.79 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.32 * 1;
        iVol = 2082500 * 1;
        sVol = '2,082,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 17.12 * 1;
        iOpen = 17.56 * 1;
        iHigh = 17.56 * 1;
        iLow = 16.96 * 1;
        iVol = 1942900 * 1;
        sVol = '1,942,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 16.90 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.76 * 1;
        iVol = 3701200 * 1;
        sVol = '3,701,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 16.86 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.12 * 1;
        iLow = 16.75 * 1;
        iVol = 2016600 * 1;
        sVol = '2,016,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 16.86 * 1;
        iOpen = 16.89 * 1;
        iHigh = 17.14 * 1;
        iLow = 16.75 * 1;
        iVol = 1766600 * 1;
        sVol = '1,766,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 17.41 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.53 * 1;
        iLow = 16.87 * 1;
        iVol = 2767600 * 1;
        sVol = '2,767,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 17.34 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.13 * 1;
        iVol = 1865500 * 1;
        sVol = '1,865,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 17.51 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.51 * 1;
        iLow = 17.20 * 1;
        iVol = 1615000 * 1;
        sVol = '1,615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 17.52 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.63 * 1;
        iLow = 17.32 * 1;
        iVol = 1119000 * 1;
        sVol = '1,119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 17.32 * 1;
        iOpen = 17.70 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.31 * 1;
        iVol = 2688300 * 1;
        sVol = '2,688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 16.87 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.72 * 1;
        iVol = 2346100 * 1;
        sVol = '2,346,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 16.85 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.84 * 1;
        iVol = 1699100 * 1;
        sVol = '1,699,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 16.82 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.66 * 1;
        iVol = 1248900 * 1;
        sVol = '1,248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 17.22 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.33 * 1;
        iLow = 17.00 * 1;
        iVol = 2203500 * 1;
        sVol = '2,203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 17.40 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.23 * 1;
        iVol = 1794600 * 1;
        sVol = '1,794,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 17.15 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.43 * 1;
        iLow = 17.09 * 1;
        iVol = 1715700 * 1;
        sVol = '1,715,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 17.34 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.17 * 1;
        iVol = 1562100 * 1;
        sVol = '1,562,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 17.80 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.23 * 1;
        iVol = 2486900 * 1;
        sVol = '2,486,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 17.15 * 1;
        iOpen = 17.91 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.02 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 17.45 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.73 * 1;
        iLow = 17.22 * 1;
        iVol = 2406700 * 1;
        sVol = '2,406,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 17.07 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.01 * 1;
        iVol = 1917500 * 1;
        sVol = '1,917,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 17.43 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.95 * 1;
        iVol = 1272800 * 1;
        sVol = '1,272,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 17.48 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.36 * 1;
        iVol = 1647800 * 1;
        sVol = '1,647,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 17.39 * 1;
        iOpen = 17.54 * 1;
        iHigh = 17.54 * 1;
        iLow = 17.19 * 1;
        iVol = 4920000 * 1;
        sVol = '4,920,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 17.49 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.25 * 1;
        iVol = 1337100 * 1;
        sVol = '1,337,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 17.65 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.70 * 1;
        iLow = 17.51 * 1;
        iVol = 767000 * 1;
        sVol = '767,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 17.55 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.38 * 1;
        iVol = 991900 * 1;
        sVol = '991,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 17.23 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.20 * 1;
        iVol = 1376100 * 1;
        sVol = '1,376,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 17.19 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.41 * 1;
        iLow = 17.18 * 1;
        iVol = 1279800 * 1;
        sVol = '1,279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 17.25 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.32 * 1;
        iLow = 17.04 * 1;
        iVol = 1869100 * 1;
        sVol = '1,869,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 17.09 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.48 * 1;
        iLow = 17.04 * 1;
        iVol = 1495200 * 1;
        sVol = '1,495,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 16.74 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.03 * 1;
        iLow = 16.66 * 1;
        iVol = 1979400 * 1;
        sVol = '1,979,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 16.81 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.59 * 1;
        iVol = 2301500 * 1;
        sVol = '2,301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 16.83 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.47 * 1;
        iVol = 1843400 * 1;
        sVol = '1,843,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 16.69 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.86 * 1;
        iLow = 16.26 * 1;
        iVol = 2706200 * 1;
        sVol = '2,706,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 16.53 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.25 * 1;
        iVol = 2093600 * 1;
        sVol = '2,093,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 16.39 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.71 * 1;
        iLow = 16.39 * 1;
        iVol = 2230900 * 1;
        sVol = '2,230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 16.71 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.27 * 1;
        iVol = 2046800 * 1;
        sVol = '2,046,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 17.18 * 1;
        iOpen = 16.68 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.66 * 1;
        iVol = 1848600 * 1;
        sVol = '1,848,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 17.34 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.73 * 1;
        iVol = 2701500 * 1;
        sVol = '2,701,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 18.00 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.06 * 1;
        iLow = 17.44 * 1;
        iVol = 2582300 * 1;
        sVol = '2,582,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 17.85 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.68 * 1;
        iVol = 3949700 * 1;
        sVol = '3,949,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 17.89 * 1;
        iOpen = 17.76 * 1;
        iHigh = 17.95 * 1;
        iLow = 17.49 * 1;
        iVol = 3097600 * 1;
        sVol = '3,097,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 17.16 * 1;
        iOpen = 17.90 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.12 * 1;
        iVol = 4300600 * 1;
        sVol = '4,300,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 16.98 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.45 * 1;
        iVol = 1593500 * 1;
        sVol = '1,593,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 16.37 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.29 * 1;
        iVol = 1958100 * 1;
        sVol = '1,958,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 15.70 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.70 * 1;
        iVol = 1778400 * 1;
        sVol = '1,778,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 15.55 * 1;
        iOpen = 15.83 * 1;
        iHigh = 15.88 * 1;
        iLow = 15.54 * 1;
        iVol = 2508600 * 1;
        sVol = '2,508,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 15.83 * 1;
        iOpen = 15.73 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.73 * 1;
        iVol = 2928500 * 1;
        sVol = '2,928,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 15.64 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.81 * 1;
        iLow = 15.37 * 1;
        iVol = 2979700 * 1;
        sVol = '2,979,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 14.87 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.55 * 1;
        iLow = 14.55 * 1;
        iVol = 6042100 * 1;
        sVol = '6,042,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 15.06 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.13 * 1;
        iLow = 14.77 * 1;
        iVol = 4010100 * 1;
        sVol = '4,010,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 15.89 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.39 * 1;
        iVol = 3271200 * 1;
        sVol = '3,271,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 16.45 * 1;
        iOpen = 15.72 * 1;
        iHigh = 16.58 * 1;
        iLow = 15.00 * 1;
        iVol = 8336600 * 1;
        sVol = '8,336,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 16.30 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.02 * 1;
        iVol = 5471800 * 1;
        sVol = '5,471,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 16.05 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.79 * 1;
        iVol = 4455700 * 1;
        sVol = '4,455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 16.21 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.90 * 1;
        iVol = 4192000 * 1;
        sVol = '4,192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 17.12 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.20 * 1;
        iVol = 5169900 * 1;
        sVol = '5,169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 17.37 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.10 * 1;
        iVol = 3157700 * 1;
        sVol = '3,157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 17.55 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.61 * 1;
        iLow = 16.94 * 1;
        iVol = 2996900 * 1;
        sVol = '2,996,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 17.85 * 1;
        iOpen = 17.63 * 1;
        iHigh = 17.90 * 1;
        iLow = 17.49 * 1;
        iVol = 4133300 * 1;
        sVol = '4,133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 17.13 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.81 * 1;
        iLow = 16.85 * 1;
        iVol = 3664500 * 1;
        sVol = '3,664,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 18.25 * 1;
        iOpen = 17.18 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.15 * 1;
        iVol = 5205500 * 1;
        sVol = '5,205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 18.62 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.64 * 1;
        iLow = 18.09 * 1;
        iVol = 3930200 * 1;
        sVol = '3,930,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 19.06 * 1;
        iOpen = 18.39 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.11 * 1;
        iVol = 6419800 * 1;
        sVol = '6,419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 18.99 * 1;
        iOpen = 18.21 * 1;
        iHigh = 19.41 * 1;
        iLow = 17.97 * 1;
        iVol = 6175700 * 1;
        sVol = '6,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 17.79 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.15 * 1;
        iLow = 17.43 * 1;
        iVol = 4716900 * 1;
        sVol = '4,716,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 16.58 * 1;
        iOpen = 17.97 * 1;
        iHigh = 18.24 * 1;
        iLow = 16.57 * 1;
        iVol = 4011100 * 1;
        sVol = '4,011,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 15.42 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.32 * 1;
        iVol = 3762700 * 1;
        sVol = '3,762,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 16.19 * 1;
        iOpen = 14.92 * 1;
        iHigh = 16.24 * 1;
        iLow = 14.80 * 1;
        iVol = 5160800 * 1;
        sVol = '5,160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 16.93 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.93 * 1;
        iLow = 15.60 * 1;
        iVol = 4067300 * 1;
        sVol = '4,067,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 15.99 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.42 * 1;
        iLow = 15.71 * 1;
        iVol = 3648900 * 1;
        sVol = '3,648,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 15.63 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.35 * 1;
        iLow = 15.48 * 1;
        iVol = 2493600 * 1;
        sVol = '2,493,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 14.00 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.23 * 1;
        iLow = 13.87 * 1;
        iVol = 4488700 * 1;
        sVol = '4,488,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 12.94 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.89 * 1;
        iLow = 12.78 * 1;
        iVol = 3592200 * 1;
        sVol = '3,592,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 10.99 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.70 * 1;
        iLow = 10.93 * 1;
        iVol = 3746600 * 1;
        sVol = '3,746,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 11.97 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.98 * 1;
        iLow = 10.87 * 1;
        iVol = 3244300 * 1;
        sVol = '3,244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 10.90 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.36 * 1;
        iVol = 4303600 * 1;
        sVol = '4,303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 9.49 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.00 * 1;
        iVol = 4035800 * 1;
        sVol = '4,035,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 10.36 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.65 * 1;
        iLow = 8.91 * 1;
        iVol = 5238300 * 1;
        sVol = '5,238,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 9.34 * 1;
        iOpen = 8.99 * 1;
        iHigh = 10.13 * 1;
        iLow = 8.76 * 1;
        iVol = 4066200 * 1;
        sVol = '4,066,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 11.83 * 1;
        iOpen = 9.66 * 1;
        iHigh = 12.16 * 1;
        iLow = 8.86 * 1;
        iVol = 6681000 * 1;
        sVol = '6,681,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 10.96 * 1;
        iOpen = 10.76 * 1;
        iHigh = 12.12 * 1;
        iLow = 10.47 * 1;
        iVol = 4641900 * 1;
        sVol = '4,641,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 12.68 * 1;
        iOpen = 10.95 * 1;
        iHigh = 13.06 * 1;
        iLow = 10.86 * 1;
        iVol = 3688400 * 1;
        sVol = '3,688,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 11.74 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.04 * 1;
        iLow = 11.41 * 1;
        iVol = 4206300 * 1;
        sVol = '4,206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 9.92 * 1;
        iOpen = 11.53 * 1;
        iHigh = 12.24 * 1;
        iLow = 9.91 * 1;
        iVol = 4855900 * 1;
        sVol = '4,855,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 10.32 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.42 * 1;
        iLow = 9.93 * 1;
        iVol = 4122500 * 1;
        sVol = '4,122,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 11.78 * 1;
        iOpen = 10.50 * 1;
        iHigh = 12.51 * 1;
        iLow = 9.94 * 1;
        iVol = 4828100 * 1;
        sVol = '4,828,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 11.94 * 1;
        iOpen = 11.26 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.26 * 1;
        iVol = 3217500 * 1;
        sVol = '3,217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 11.48 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.89 * 1;
        iVol = 2344200 * 1;
        sVol = '2,344,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 11.66 * 1;
        iOpen = 11.45 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.13 * 1;
        iVol = 2895000 * 1;
        sVol = '2,895,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 11.67 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.35 * 1;
        iVol = 2512900 * 1;
        sVol = '2,512,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 10.88 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.44 * 1;
        iVol = 2429500 * 1;
        sVol = '2,429,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 11.44 * 1;
        iOpen = 11.06 * 1;
        iHigh = 12.14 * 1;
        iLow = 10.89 * 1;
        iVol = 1999000 * 1;
        sVol = '1,999,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 11.61 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.08 * 1;
        iVol = 2787800 * 1;
        sVol = '2,787,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 12.50 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.84 * 1;
        iLow = 12.06 * 1;
        iVol = 2394900 * 1;
        sVol = '2,394,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 12.79 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.61 * 1;
        iVol = 3167800 * 1;
        sVol = '3,167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 13.45 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.66 * 1;
        iVol = 1913700 * 1;
        sVol = '1,913,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 15.10 * 1;
        iOpen = 13.87 * 1;
        iHigh = 15.39 * 1;
        iLow = 13.75 * 1;
        iVol = 3686500 * 1;
        sVol = '3,686,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 14.64 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.39 * 1;
        iLow = 14.24 * 1;
        iVol = 2038900 * 1;
        sVol = '2,038,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 14.90 * 1;
        iOpen = 15.19 * 1;
        iHigh = 15.65 * 1;
        iLow = 14.61 * 1;
        iVol = 3467300 * 1;
        sVol = '3,467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 13.43 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.26 * 1;
        iVol = 3076500 * 1;
        sVol = '3,076,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 13.02 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.80 * 1;
        iVol = 1624500 * 1;
        sVol = '1,624,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 13.70 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.37 * 1;
        iLow = 13.60 * 1;
        iVol = 1579100 * 1;
        sVol = '1,579,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 13.19 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.59 * 1;
        iLow = 12.86 * 1;
        iVol = 1740200 * 1;
        sVol = '1,740,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 13.33 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.50 * 1;
        iVol = 1503000 * 1;
        sVol = '1,503,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 13.30 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.09 * 1;
        iVol = 1321800 * 1;
        sVol = '1,321,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 13.88 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.47 * 1;
        iVol = 1463800 * 1;
        sVol = '1,463,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 14.39 * 1;
        iOpen = 14.09 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.85 * 1;
        iVol = 1661400 * 1;
        sVol = '1,661,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 15.17 * 1;
        iOpen = 14.46 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.28 * 1;
        iVol = 1212200 * 1;
        sVol = '1,212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 15.23 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.04 * 1;
        iVol = 2651300 * 1;
        sVol = '2,651,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 16.24 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.62 * 1;
        iVol = 2928500 * 1;
        sVol = '2,928,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 13.35 * 1;
        iOpen = 14.62 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.07 * 1;
        iVol = 7531400 * 1;
        sVol = '7,531,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 12.25 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.01 * 1;
        iVol = 4107700 * 1;
        sVol = '4,107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 11.99 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.68 * 1;
        iVol = 2220800 * 1;
        sVol = '2,220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 11.57 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.67 * 1;
        iLow = 11.54 * 1;
        iVol = 3017400 * 1;
        sVol = '3,017,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 10.74 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.73 * 1;
        iLow = 10.61 * 1;
        iVol = 3303200 * 1;
        sVol = '3,303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 11.35 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.98 * 1;
        iVol = 2970700 * 1;
        sVol = '2,970,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 12.22 * 1;
        iOpen = 11.46 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.45 * 1;
        iVol = 1998100 * 1;
        sVol = '1,998,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 12.67 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.52 * 1;
        iVol = 3525900 * 1;
        sVol = '3,525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 12.45 * 1;
        iOpen = 12.74 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.43 * 1;
        iVol = 2536400 * 1;
        sVol = '2,536,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 11.29 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.24 * 1;
        iVol = 3190300 * 1;
        sVol = '3,190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 11.34 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.40 * 1;
        iVol = 3453300 * 1;
        sVol = '3,453,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 11.10 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.79 * 1;
        iVol = 2338300 * 1;
        sVol = '2,338,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 11.92 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.71 * 1;
        iVol = 3424200 * 1;
        sVol = '3,424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 11.32 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.30 * 1;
        iVol = 2243400 * 1;
        sVol = '2,243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 11.46 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.14 * 1;
        iVol = 2599500 * 1;
        sVol = '2,599,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 11.12 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.51 * 1;
        iLow = 10.97 * 1;
        iVol = 2059900 * 1;
        sVol = '2,059,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 11.11 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.75 * 1;
        iVol = 1509500 * 1;
        sVol = '1,509,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 11.21 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.16 * 1;
        iVol = 2920300 * 1;
        sVol = '2,920,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 12.24 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.31 * 1;
        iLow = 11.45 * 1;
        iVol = 4177500 * 1;
        sVol = '4,177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 11.96 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.66 * 1;
        iVol = 1617900 * 1;
        sVol = '1,617,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 12.03 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.78 * 1;
        iVol = 2188400 * 1;
        sVol = '2,188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 12.52 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.21 * 1;
        iVol = 2030400 * 1;
        sVol = '2,030,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 13.28 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.54 * 1;
        iLow = 12.68 * 1;
        iVol = 3663500 * 1;
        sVol = '3,663,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 13.36 * 1;
        iOpen = 13.67 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.30 * 1;
        iVol = 2533400 * 1;
        sVol = '2,533,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 14.11 * 1;
        iOpen = 13.26 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.13 * 1;
        iVol = 2372100 * 1;
        sVol = '2,372,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 14.53 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.28 * 1;
        iVol = 2924000 * 1;
        sVol = '2,924,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 15.57 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.59 * 1;
        iLow = 14.69 * 1;
        iVol = 2626000 * 1;
        sVol = '2,626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 15.01 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.56 * 1;
        iVol = 2003900 * 1;
        sVol = '2,003,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 13.40 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 13.27 * 1;
        iVol = 3251500 * 1;
        sVol = '3,251,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 12.76 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.40 * 1;
        iVol = 2038800 * 1;
        sVol = '2,038,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 13.15 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.51 * 1;
        iVol = 1820500 * 1;
        sVol = '1,820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 12.92 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.15 * 1;
        iVol = 3034600 * 1;
        sVol = '3,034,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 13.17 * 1;
        iOpen = 13.68 * 1;
        iHigh = 13.68 * 1;
        iLow = 12.81 * 1;
        iVol = 1969200 * 1;
        sVol = '1,969,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 12.88 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.33 * 1;
        iLow = 12.88 * 1;
        iVol = 1757400 * 1;
        sVol = '1,757,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 12.65 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.56 * 1;
        iVol = 1709500 * 1;
        sVol = '1,709,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 12.88 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.34 * 1;
        iVol = 9800100 * 1;
        sVol = '9,800,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 12.36 * 1;
        iOpen = 12.87 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.29 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 12.20 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.12 * 1;
        iVol = 2253300 * 1;
        sVol = '2,253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 11.31 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.30 * 1;
        iVol = 2391200 * 1;
        sVol = '2,391,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 11.44 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.01 * 1;
        iVol = 4526600 * 1;
        sVol = '4,526,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 10.84 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.83 * 1;
        iVol = 4009700 * 1;
        sVol = '4,009,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 11.28 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.10 * 1;
        iVol = 3232200 * 1;
        sVol = '3,232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 11.49 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.04 * 1;
        iVol = 2529700 * 1;
        sVol = '2,529,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 10.96 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.94 * 1;
        iVol = 2060800 * 1;
        sVol = '2,060,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 11.30 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.08 * 1;
        iVol = 2540500 * 1;
        sVol = '2,540,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 11.38 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.19 * 1;
        iVol = 3166500 * 1;
        sVol = '3,166,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 11.04 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.01 * 1;
        iVol = 1686200 * 1;
        sVol = '1,686,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 10.96 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.87 * 1;
        iVol = 1768500 * 1;
        sVol = '1,768,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 10.55 * 1;
        iOpen = 10.82 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.12 * 1;
        iVol = 5590800 * 1;
        sVol = '5,590,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 11.13 * 1;
        iOpen = 10.54 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.54 * 1;
        iVol = 1821100 * 1;
        sVol = '1,821,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 11.13 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.45 * 1;
        iLow = 11.01 * 1;
        iVol = 2462900 * 1;
        sVol = '2,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 11.50 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.89 * 1;
        iVol = 2025800 * 1;
        sVol = '2,025,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 12.58 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.64 * 1;
        iLow = 11.86 * 1;
        iVol = 3423200 * 1;
        sVol = '3,423,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 12.12 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.01 * 1;
        iVol = 2181500 * 1;
        sVol = '2,181,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 12.12 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.33 * 1;
        iLow = 12.04 * 1;
        iVol = 2130800 * 1;
        sVol = '2,130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 11.62 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.58 * 1;
        iVol = 1228500 * 1;
        sVol = '1,228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 12.06 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.75 * 1;
        iVol = 1221700 * 1;
        sVol = '1,221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 12.05 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.86 * 1;
        iVol = 1516900 * 1;
        sVol = '1,516,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 11.90 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.76 * 1;
        iVol = 1416900 * 1;
        sVol = '1,416,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 11.77 * 1;
        iOpen = 11.94 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.75 * 1;
        iVol = 1295000 * 1;
        sVol = '1,295,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 12.26 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.70 * 1;
        iVol = 2632600 * 1;
        sVol = '2,632,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 11.85 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.79 * 1;
        iVol = 1510800 * 1;
        sVol = '1,510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 11.96 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.76 * 1;
        iVol = 1463900 * 1;
        sVol = '1,463,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 11.44 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.23 * 1;
        iVol = 1725900 * 1;
        sVol = '1,725,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 11.24 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.08 * 1;
        iVol = 2205300 * 1;
        sVol = '2,205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 11.38 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.26 * 1;
        iVol = 1207200 * 1;
        sVol = '1,207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 11.45 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.19 * 1;
        iVol = 1349100 * 1;
        sVol = '1,349,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 12.12 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.70 * 1;
        iVol = 3571900 * 1;
        sVol = '3,571,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 11.34 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.71 * 1;
        iVol = 3925600 * 1;
        sVol = '3,925,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 11.00 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.62 * 1;
        iVol = 2708400 * 1;
        sVol = '2,708,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 11.29 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.79 * 1;
        iVol = 2986500 * 1;
        sVol = '2,986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 11.19 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.16 * 1;
        iVol = 3091800 * 1;
        sVol = '3,091,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 11.54 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.11 * 1;
        iVol = 3112400 * 1;
        sVol = '3,112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 11.34 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.27 * 1;
        iVol = 1811200 * 1;
        sVol = '1,811,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 11.48 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.29 * 1;
        iVol = 2257200 * 1;
        sVol = '2,257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 10.87 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.69 * 1;
        iVol = 3671300 * 1;
        sVol = '3,671,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 10.84 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.79 * 1;
        iVol = 3049900 * 1;
        sVol = '3,049,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 10.09 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.06 * 1;
        iVol = 5246200 * 1;
        sVol = '5,246,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 10.12 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.90 * 1;
        iVol = 2388800 * 1;
        sVol = '2,388,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 9.79 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.67 * 1;
        iVol = 4255500 * 1;
        sVol = '4,255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 10.82 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.82 * 1;
        iLow = 9.81 * 1;
        iVol = 4094200 * 1;
        sVol = '4,094,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 11.00 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.67 * 1;
        iVol = 2864500 * 1;
        sVol = '2,864,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 11.54 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.04 * 1;
        iVol = 4071200 * 1;
        sVol = '4,071,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 11.66 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.05 * 1;
        iVol = 3669100 * 1;
        sVol = '3,669,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 11.68 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.15 * 1;
        iVol = 2312700 * 1;
        sVol = '2,312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 11.25 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.22 * 1;
        iVol = 1927000 * 1;
        sVol = '1,927,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 11.87 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.88 * 1;
        iLow = 10.99 * 1;
        iVol = 2466700 * 1;
        sVol = '2,466,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 12.07 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.81 * 1;
        iVol = 2303500 * 1;
        sVol = '2,303,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 11.45 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.37 * 1;
        iVol = 2502900 * 1;
        sVol = '2,502,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 12.09 * 1;
        iOpen = 11.69 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.57 * 1;
        iVol = 2294300 * 1;
        sVol = '2,294,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 11.89 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.46 * 1;
        iVol = 4057900 * 1;
        sVol = '4,057,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 11.46 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.41 * 1;
        iVol = 4058200 * 1;
        sVol = '4,058,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 11.29 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.12 * 1;
        iVol = 3429300 * 1;
        sVol = '3,429,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 11.38 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.12 * 1;
        iVol = 2605900 * 1;
        sVol = '2,605,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 11.42 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.26 * 1;
        iVol = 2854800 * 1;
        sVol = '2,854,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 11.55 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.37 * 1;
        iVol = 2317900 * 1;
        sVol = '2,317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 11.70 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.36 * 1;
        iVol = 2189300 * 1;
        sVol = '2,189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 12.37 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.42 * 1;
        iVol = 5157300 * 1;
        sVol = '5,157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 12.66 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.18 * 1;
        iVol = 7667200 * 1;
        sVol = '7,667,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 12.95 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.66 * 1;
        iLow = 12.59 * 1;
        iVol = 8425800 * 1;
        sVol = '8,425,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 12.45 * 1;
        iOpen = 12.91 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.18 * 1;
        iVol = 5136900 * 1;
        sVol = '5,136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 12.34 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.32 * 1;
        iVol = 2217000 * 1;
        sVol = '2,217,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 11.75 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.51 * 1;
        iVol = 3731500 * 1;
        sVol = '3,731,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 12.11 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.58 * 1;
        iVol = 3350300 * 1;
        sVol = '3,350,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 12.25 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.10 * 1;
        iVol = 1979900 * 1;
        sVol = '1,979,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 12.21 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.13 * 1;
        iVol = 1426700 * 1;
        sVol = '1,426,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 12.38 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.28 * 1;
        iVol = 2711400 * 1;
        sVol = '2,711,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 12.48 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.35 * 1;
        iVol = 1929100 * 1;
        sVol = '1,929,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 12.93 * 1;
        iOpen = 12.15 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.14 * 1;
        iVol = 2089800 * 1;
        sVol = '2,089,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 13.51 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.59 * 1;
        iLow = 13.09 * 1;
        iVol = 2752800 * 1;
        sVol = '2,752,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 14.30 * 1;
        iOpen = 13.71 * 1;
        iHigh = 14.83 * 1;
        iLow = 13.63 * 1;
        iVol = 5746300 * 1;
        sVol = '5,746,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 14.65 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.34 * 1;
        iVol = 3325800 * 1;
        sVol = '3,325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 15.74 * 1;
        iOpen = 14.87 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.80 * 1;
        iVol = 3767500 * 1;
        sVol = '3,767,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 15.37 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.36 * 1;
        iVol = 2901200 * 1;
        sVol = '2,901,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 15.71 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.71 * 1;
        iLow = 15.31 * 1;
        iVol = 2354000 * 1;
        sVol = '2,354,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 16.19 * 1;
        iOpen = 15.64 * 1;
        iHigh = 16.29 * 1;
        iLow = 15.50 * 1;
        iVol = 3408200 * 1;
        sVol = '3,408,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 17.56 * 1;
        iOpen = 16.49 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.32 * 1;
        iVol = 6034400 * 1;
        sVol = '6,034,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 17.20 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.86 * 1;
        iVol = 3284600 * 1;
        sVol = '3,284,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 17.20 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.99 * 1;
        iVol = 2361400 * 1;
        sVol = '2,361,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 17.66 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.44 * 1;
        iVol = 3481700 * 1;
        sVol = '3,481,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 17.64 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.44 * 1;
        iVol = 2682900 * 1;
        sVol = '2,682,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 16.59 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.55 * 1;
        iVol = 4901600 * 1;
        sVol = '4,901,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 16.83 * 1;
        iOpen = 16.71 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.23 * 1;
        iVol = 2981300 * 1;
        sVol = '2,981,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 17.21 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.90 * 1;
        iVol = 2031300 * 1;
        sVol = '2,031,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 16.91 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.70 * 1;
        iVol = 1392300 * 1;
        sVol = '1,392,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 16.63 * 1;
        iOpen = 16.78 * 1;
        iHigh = 16.84 * 1;
        iLow = 16.43 * 1;
        iVol = 1180200 * 1;
        sVol = '1,180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 16.30 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.48 * 1;
        iLow = 16.03 * 1;
        iVol = 1800200 * 1;
        sVol = '1,800,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 16.87 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.14 * 1;
        iVol = 1413600 * 1;
        sVol = '1,413,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 16.55 * 1;
        iOpen = 16.83 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.28 * 1;
        iVol = 1900700 * 1;
        sVol = '1,900,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 17.30 * 1;
        iOpen = 16.76 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.65 * 1;
        iVol = 2010200 * 1;
        sVol = '2,010,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 18.37 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.51 * 1;
        iLow = 17.41 * 1;
        iVol = 4162500 * 1;
        sVol = '4,162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 17.66 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.27 * 1;
        iVol = 3757000 * 1;
        sVol = '3,757,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 20.28 * 1;
        iOpen = 17.74 * 1;
        iHigh = 20.40 * 1;
        iLow = 17.74 * 1;
        iVol = 5569300 * 1;
        sVol = '5,569,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 20.86 * 1;
        iOpen = 20.66 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.24 * 1;
        iVol = 4445400 * 1;
        sVol = '4,445,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 20.44 * 1;
        iOpen = 21.92 * 1;
        iHigh = 22.57 * 1;
        iLow = 20.13 * 1;
        iVol = 4409400 * 1;
        sVol = '4,409,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 21.90 * 1;
        iOpen = 20.94 * 1;
        iHigh = 22.39 * 1;
        iLow = 20.59 * 1;
        iVol = 3342300 * 1;
        sVol = '3,342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 21.98 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.90 * 1;
        iLow = 21.68 * 1;
        iVol = 2473500 * 1;
        sVol = '2,473,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 20.70 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.12 * 1;
        iLow = 20.56 * 1;
        iVol = 2826200 * 1;
        sVol = '2,826,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 20.98 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.70 * 1;
        iVol = 2085400 * 1;
        sVol = '2,085,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 21.33 * 1;
        iOpen = 21.44 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.04 * 1;
        iVol = 1915900 * 1;
        sVol = '1,915,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 21.95 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.17 * 1;
        iVol = 2532000 * 1;
        sVol = '2,532,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 21.34 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.33 * 1;
        iVol = 1755800 * 1;
        sVol = '1,755,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 21.16 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.59 * 1;
        iLow = 20.89 * 1;
        iVol = 1654500 * 1;
        sVol = '1,654,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 21.44 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.71 * 1;
        iLow = 20.93 * 1;
        iVol = 1362000 * 1;
        sVol = '1,362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 22.52 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.94 * 1;
        iLow = 21.92 * 1;
        iVol = 2981000 * 1;
        sVol = '2,981,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 23.32 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.66 * 1;
        iLow = 22.93 * 1;
        iVol = 1885700 * 1;
        sVol = '1,885,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 23.12 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.76 * 1;
        iVol = 936200 * 1;
        sVol = '936,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 22.72 * 1;
        iOpen = 22.90 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.42 * 1;
        iVol = 531500 * 1;
        sVol = '531,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 21.89 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.87 * 1;
        iLow = 21.89 * 1;
        iVol = 1640600 * 1;
        sVol = '1,640,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 21.62 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.65 * 1;
        iLow = 21.47 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 21.92 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.30 * 1;
        iVol = 1549300 * 1;
        sVol = '1,549,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 21.89 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.87 * 1;
        iVol = 1451400 * 1;
        sVol = '1,451,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 22.84 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.85 * 1;
        iLow = 21.90 * 1;
        iVol = 1851600 * 1;
        sVol = '1,851,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 22.46 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.40 * 1;
        iVol = 1099000 * 1;
        sVol = '1,099,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 22.60 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.19 * 1;
        iVol = 809100 * 1;
        sVol = '809,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 23.55 * 1;
        iOpen = 23.61 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.23 * 1;
        iVol = 1954200 * 1;
        sVol = '1,954,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 23.68 * 1;
        iOpen = 23.71 * 1;
        iHigh = 23.91 * 1;
        iLow = 23.29 * 1;
        iVol = 1383000 * 1;
        sVol = '1,383,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 23.84 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.29 * 1;
        iVol = 1104000 * 1;
        sVol = '1,104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 22.77 * 1;
        iOpen = 24.14 * 1;
        iHigh = 24.25 * 1;
        iLow = 22.66 * 1;
        iVol = 1479200 * 1;
        sVol = '1,479,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 23.69 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.69 * 1;
        iLow = 22.88 * 1;
        iVol = 1076900 * 1;
        sVol = '1,076,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 23.99 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.46 * 1;
        iVol = 1306100 * 1;
        sVol = '1,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 25.67 * 1;
        iOpen = 24.76 * 1;
        iHigh = 25.73 * 1;
        iLow = 24.53 * 1;
        iVol = 2005000 * 1;
        sVol = '2,005,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 25.78 * 1;
        iOpen = 25.60 * 1;
        iHigh = 26.06 * 1;
        iLow = 25.43 * 1;
        iVol = 3699500 * 1;
        sVol = '3,699,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 25.85 * 1;
        iOpen = 25.14 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.06 * 1;
        iVol = 1179400 * 1;
        sVol = '1,179,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 25.72 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.19 * 1;
        iLow = 25.68 * 1;
        iVol = 1434700 * 1;
        sVol = '1,434,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 26.15 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.82 * 1;
        iVol = 1044400 * 1;
        sVol = '1,044,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 25.95 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.34 * 1;
        iLow = 25.69 * 1;
        iVol = 415000 * 1;
        sVol = '415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 24.77 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.18 * 1;
        iLow = 24.74 * 1;
        iVol = 1054300 * 1;
        sVol = '1,054,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 24.45 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.01 * 1;
        iLow = 24.14 * 1;
        iVol = 1026100 * 1;
        sVol = '1,026,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 24.92 * 1;
        iOpen = 24.49 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.49 * 1;
        iVol = 765300 * 1;
        sVol = '765,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 24.56 * 1;
        iOpen = 24.88 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.53 * 1;
        iVol = 801800 * 1;
        sVol = '801,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 24.28 * 1;
        iOpen = 24.84 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.06 * 1;
        iVol = 1494100 * 1;
        sVol = '1,494,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 25.41 * 1;
        iOpen = 24.27 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.27 * 1;
        iVol = 1222000 * 1;
        sVol = '1,222,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 27.33 * 1;
        iOpen = 25.80 * 1;
        iHigh = 27.84 * 1;
        iLow = 25.80 * 1;
        iVol = 2693800 * 1;
        sVol = '2,693,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 27.16 * 1;
        iOpen = 27.78 * 1;
        iHigh = 28.30 * 1;
        iLow = 26.90 * 1;
        iVol = 1548400 * 1;
        sVol = '1,548,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 26.45 * 1;
        iOpen = 27.14 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.11 * 1;
        iVol = 1365400 * 1;
        sVol = '1,365,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 27.04 * 1;
        iOpen = 26.03 * 1;
        iHigh = 27.23 * 1;
        iLow = 25.84 * 1;
        iVol = 1081300 * 1;
        sVol = '1,081,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 28.07 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.11 * 1;
        iVol = 1238000 * 1;
        sVol = '1,238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 27.31 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.04 * 1;
        iVol = 1080500 * 1;
        sVol = '1,080,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 27.09 * 1;
        iOpen = 27.63 * 1;
        iHigh = 27.81 * 1;
        iLow = 27.00 * 1;
        iVol = 896700 * 1;
        sVol = '896,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 26.06 * 1;
        iOpen = 26.66 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.96 * 1;
        iVol = 812700 * 1;
        sVol = '812,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 26.63 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.68 * 1;
        iLow = 26.06 * 1;
        iVol = 1368400 * 1;
        sVol = '1,368,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 26.43 * 1;
        iOpen = 26.87 * 1;
        iHigh = 27.15 * 1;
        iLow = 26.23 * 1;
        iVol = 1080200 * 1;
        sVol = '1,080,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 26.12 * 1;
        iOpen = 26.71 * 1;
        iHigh = 26.83 * 1;
        iLow = 26.05 * 1;
        iVol = 1137500 * 1;
        sVol = '1,137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 25.93 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.97 * 1;
        iLow = 24.88 * 1;
        iVol = 1123200 * 1;
        sVol = '1,123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 25.35 * 1;
        iOpen = 25.71 * 1;
        iHigh = 25.90 * 1;
        iLow = 24.59 * 1;
        iVol = 1475100 * 1;
        sVol = '1,475,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 24.72 * 1;
        iOpen = 25.85 * 1;
        iHigh = 25.89 * 1;
        iLow = 24.62 * 1;
        iVol = 1240700 * 1;
        sVol = '1,240,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 23.85 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.45 * 1;
        iLow = 22.76 * 1;
        iVol = 1903700 * 1;
        sVol = '1,903,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 24.98 * 1;
        iOpen = 24.27 * 1;
        iHigh = 25.13 * 1;
        iLow = 23.65 * 1;
        iVol = 1569300 * 1;
        sVol = '1,569,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 23.91 * 1;
        iOpen = 25.63 * 1;
        iHigh = 26.96 * 1;
        iLow = 23.89 * 1;
        iVol = 3388300 * 1;
        sVol = '3,388,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 26.24 * 1;
        iOpen = 25.09 * 1;
        iHigh = 26.28 * 1;
        iLow = 24.87 * 1;
        iVol = 2236200 * 1;
        sVol = '2,236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 26.64 * 1;
        iOpen = 26.55 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.71 * 1;
        iVol = 1496700 * 1;
        sVol = '1,496,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 27.02 * 1;
        iOpen = 26.85 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.53 * 1;
        iVol = 1382800 * 1;
        sVol = '1,382,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 27.36 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.75 * 1;
        iVol = 924100 * 1;
        sVol = '924,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 27.26 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.07 * 1;
        iVol = 1086500 * 1;
        sVol = '1,086,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 28.04 * 1;
        iOpen = 27.65 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.48 * 1;
        iVol = 975900 * 1;
        sVol = '975,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 28.23 * 1;
        iOpen = 27.84 * 1;
        iHigh = 28.33 * 1;
        iLow = 27.30 * 1;
        iVol = 1039000 * 1;
        sVol = '1,039,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 28.27 * 1;
        iOpen = 28.37 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.72 * 1;
        iVol = 1027200 * 1;
        sVol = '1,027,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 28.92 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.96 * 1;
        iLow = 28.03 * 1;
        iVol = 1126100 * 1;
        sVol = '1,126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 28.70 * 1;
        iOpen = 28.85 * 1;
        iHigh = 29.47 * 1;
        iLow = 28.51 * 1;
        iVol = 1049900 * 1;
        sVol = '1,049,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 29.61 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.97 * 1;
        iVol = 871600 * 1;
        sVol = '871,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 28.86 * 1;
        iOpen = 29.22 * 1;
        iHigh = 29.45 * 1;
        iLow = 28.52 * 1;
        iVol = 919800 * 1;
        sVol = '919,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 28.08 * 1;
        iOpen = 28.52 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.02 * 1;
        iVol = 903200 * 1;
        sVol = '903,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 29.98 * 1;
        iOpen = 28.36 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.36 * 1;
        iVol = 1239300 * 1;
        sVol = '1,239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 31.58 * 1;
        iOpen = 31.56 * 1;
        iHigh = 32.34 * 1;
        iLow = 30.86 * 1;
        iVol = 3133100 * 1;
        sVol = '3,133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 31.22 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.02 * 1;
        iVol = 1397600 * 1;
        sVol = '1,397,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 32.99 * 1;
        iOpen = 31.28 * 1;
        iHigh = 33.01 * 1;
        iLow = 31.28 * 1;
        iVol = 1624200 * 1;
        sVol = '1,624,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 31.32 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.39 * 1;
        iLow = 31.23 * 1;
        iVol = 1721900 * 1;
        sVol = '1,721,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 30.94 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.31 * 1;
        iVol = 1724500 * 1;
        sVol = '1,724,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 31.86 * 1;
        iOpen = 31.62 * 1;
        iHigh = 32.92 * 1;
        iLow = 31.50 * 1;
        iVol = 1726900 * 1;
        sVol = '1,726,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 31.71 * 1;
        iOpen = 31.70 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.32 * 1;
        iVol = 1602500 * 1;
        sVol = '1,602,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 31.00 * 1;
        iOpen = 31.66 * 1;
        iHigh = 31.88 * 1;
        iLow = 31.00 * 1;
        iVol = 981000 * 1;
        sVol = '981,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 29.70 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.34 * 1;
        iLow = 28.86 * 1;
        iVol = 1697300 * 1;
        sVol = '1,697,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 31.14 * 1;
        iOpen = 30.37 * 1;
        iHigh = 31.26 * 1;
        iLow = 29.36 * 1;
        iVol = 1311000 * 1;
        sVol = '1,311,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 31.33 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.14 * 1;
        iLow = 31.24 * 1;
        iVol = 1138900 * 1;
        sVol = '1,138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 32.08 * 1;
        iOpen = 31.69 * 1;
        iHigh = 32.54 * 1;
        iLow = 31.16 * 1;
        iVol = 1013300 * 1;
        sVol = '1,013,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 33.28 * 1;
        iOpen = 32.27 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.89 * 1;
        iVol = 1025400 * 1;
        sVol = '1,025,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 33.29 * 1;
        iOpen = 33.66 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.93 * 1;
        iVol = 931700 * 1;
        sVol = '931,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 33.30 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.83 * 1;
        iLow = 32.90 * 1;
        iVol = 1009300 * 1;
        sVol = '1,009,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 33.63 * 1;
        iOpen = 33.41 * 1;
        iHigh = 33.64 * 1;
        iLow = 32.76 * 1;
        iVol = 1160300 * 1;
        sVol = '1,160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 35.48 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.11 * 1;
        iLow = 33.75 * 1;
        iVol = 2637800 * 1;
        sVol = '2,637,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 37.98 * 1;
        iOpen = 35.98 * 1;
        iHigh = 37.98 * 1;
        iLow = 35.48 * 1;
        iVol = 2605900 * 1;
        sVol = '2,605,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 38.96 * 1;
        iOpen = 39.92 * 1;
        iHigh = 42.27 * 1;
        iLow = 38.77 * 1;
        iVol = 4565500 * 1;
        sVol = '4,565,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 39.81 * 1;
        iOpen = 38.85 * 1;
        iHigh = 41.11 * 1;
        iLow = 38.15 * 1;
        iVol = 2991400 * 1;
        sVol = '2,991,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 37.77 * 1;
        iOpen = 39.87 * 1;
        iHigh = 39.94 * 1;
        iLow = 37.15 * 1;
        iVol = 2146600 * 1;
        sVol = '2,146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 35.12 * 1;
        iOpen = 37.23 * 1;
        iHigh = 37.50 * 1;
        iLow = 34.65 * 1;
        iVol = 2062400 * 1;
        sVol = '2,062,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 35.91 * 1;
        iOpen = 35.85 * 1;
        iHigh = 36.92 * 1;
        iLow = 35.67 * 1;
        iVol = 1548500 * 1;
        sVol = '1,548,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 36.32 * 1;
        iOpen = 35.03 * 1;
        iHigh = 36.44 * 1;
        iLow = 34.15 * 1;
        iVol = 1397200 * 1;
        sVol = '1,397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 38.82 * 1;
        iOpen = 39.23 * 1;
        iHigh = 39.95 * 1;
        iLow = 37.77 * 1;
        iVol = 2311600 * 1;
        sVol = '2,311,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 38.67 * 1;
        iOpen = 38.97 * 1;
        iHigh = 40.67 * 1;
        iLow = 38.34 * 1;
        iVol = 1833100 * 1;
        sVol = '1,833,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 38.14 * 1;
        iOpen = 38.68 * 1;
        iHigh = 39.13 * 1;
        iLow = 37.67 * 1;
        iVol = 1140900 * 1;
        sVol = '1,140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 37.97 * 1;
        iOpen = 37.99 * 1;
        iHigh = 38.68 * 1;
        iLow = 36.85 * 1;
        iVol = 1493000 * 1;
        sVol = '1,493,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 39.26 * 1;
        iOpen = 38.66 * 1;
        iHigh = 39.61 * 1;
        iLow = 38.15 * 1;
        iVol = 1455600 * 1;
        sVol = '1,455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 39.62 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.38 * 1;
        iLow = 39.29 * 1;
        iVol = 1375300 * 1;
        sVol = '1,375,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 39.61 * 1;
        iOpen = 39.53 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.30 * 1;
        iVol = 1192000 * 1;
        sVol = '1,192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 39.13 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.90 * 1;
        iLow = 38.45 * 1;
        iVol = 1136300 * 1;
        sVol = '1,136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 38.80 * 1;
        iOpen = 39.10 * 1;
        iHigh = 39.15 * 1;
        iLow = 38.13 * 1;
        iVol = 1722800 * 1;
        sVol = '1,722,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 39.75 * 1;
        iOpen = 38.67 * 1;
        iHigh = 39.81 * 1;
        iLow = 38.44 * 1;
        iVol = 1157900 * 1;
        sVol = '1,157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 41.03 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.06 * 1;
        iLow = 39.90 * 1;
        iVol = 1670000 * 1;
        sVol = '1,670,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 39.75 * 1;
        iOpen = 40.80 * 1;
        iHigh = 40.95 * 1;
        iLow = 39.19 * 1;
        iVol = 1023400 * 1;
        sVol = '1,023,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 40.27 * 1;
        iOpen = 39.83 * 1;
        iHigh = 41.19 * 1;
        iLow = 39.79 * 1;
        iVol = 1319000 * 1;
        sVol = '1,319,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 42.17 * 1;
        iOpen = 40.80 * 1;
        iHigh = 42.59 * 1;
        iLow = 40.39 * 1;
        iVol = 1880700 * 1;
        sVol = '1,880,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 41.99 * 1;
        iOpen = 42.90 * 1;
        iHigh = 43.32 * 1;
        iLow = 41.95 * 1;
        iVol = 1425700 * 1;
        sVol = '1,425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 41.97 * 1;
        iOpen = 41.75 * 1;
        iHigh = 42.58 * 1;
        iLow = 41.29 * 1;
        iVol = 1095900 * 1;
        sVol = '1,095,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 39.50 * 1;
        iOpen = 41.57 * 1;
        iHigh = 41.57 * 1;
        iLow = 39.01 * 1;
        iVol = 1484100 * 1;
        sVol = '1,484,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 41.29 * 1;
        iOpen = 38.82 * 1;
        iHigh = 41.47 * 1;
        iLow = 38.36 * 1;
        iVol = 1384100 * 1;
        sVol = '1,384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 39.53 * 1;
        iOpen = 41.10 * 1;
        iHigh = 41.32 * 1;
        iLow = 39.51 * 1;
        iVol = 1347900 * 1;
        sVol = '1,347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 40.94 * 1;
        iOpen = 40.11 * 1;
        iHigh = 41.24 * 1;
        iLow = 39.21 * 1;
        iVol = 1543800 * 1;
        sVol = '1,543,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 41.58 * 1;
        iOpen = 41.08 * 1;
        iHigh = 42.14 * 1;
        iLow = 40.94 * 1;
        iVol = 1273500 * 1;
        sVol = '1,273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 42.05 * 1;
        iOpen = 41.45 * 1;
        iHigh = 42.05 * 1;
        iLow = 41.00 * 1;
        iVol = 988100 * 1;
        sVol = '988,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 42.14 * 1;
        iOpen = 42.97 * 1;
        iHigh = 43.85 * 1;
        iLow = 41.38 * 1;
        iVol = 3037200 * 1;
        sVol = '3,037,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 44.04 * 1;
        iOpen = 43.29 * 1;
        iHigh = 44.39 * 1;
        iLow = 43.13 * 1;
        iVol = 1693700 * 1;
        sVol = '1,693,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 43.03 * 1;
        iOpen = 43.81 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.82 * 1;
        iVol = 1715400 * 1;
        sVol = '1,715,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 44.75 * 1;
        iOpen = 43.85 * 1;
        iHigh = 45.42 * 1;
        iLow = 42.94 * 1;
        iVol = 2058600 * 1;
        sVol = '2,058,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 45.62 * 1;
        iOpen = 44.43 * 1;
        iHigh = 45.74 * 1;
        iLow = 43.60 * 1;
        iVol = 1307400 * 1;
        sVol = '1,307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 46.68 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.22 * 1;
        iVol = 1684800 * 1;
        sVol = '1,684,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 46.43 * 1;
        iOpen = 46.69 * 1;
        iHigh = 46.90 * 1;
        iLow = 44.22 * 1;
        iVol = 1653100 * 1;
        sVol = '1,653,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 46.54 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.92 * 1;
        iLow = 45.01 * 1;
        iVol = 1061600 * 1;
        sVol = '1,061,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 45.52 * 1;
        iOpen = 46.47 * 1;
        iHigh = 47.13 * 1;
        iLow = 45.51 * 1;
        iVol = 1662300 * 1;
        sVol = '1,662,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 46.93 * 1;
        iOpen = 44.09 * 1;
        iHigh = 46.98 * 1;
        iLow = 43.78 * 1;
        iVol = 1708800 * 1;
        sVol = '1,708,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 44.04 * 1;
        iOpen = 46.60 * 1;
        iHigh = 46.71 * 1;
        iLow = 43.89 * 1;
        iVol = 1671800 * 1;
        sVol = '1,671,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 44.99 * 1;
        iOpen = 44.46 * 1;
        iHigh = 46.29 * 1;
        iLow = 44.30 * 1;
        iVol = 1145500 * 1;
        sVol = '1,145,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 46.79 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.86 * 1;
        iLow = 45.19 * 1;
        iVol = 993900 * 1;
        sVol = '993,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 47.03 * 1;
        iOpen = 46.42 * 1;
        iHigh = 47.15 * 1;
        iLow = 45.59 * 1;
        iVol = 701600 * 1;
        sVol = '701,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 45.55 * 1;
        iOpen = 47.17 * 1;
        iHigh = 47.75 * 1;
        iLow = 45.51 * 1;
        iVol = 1226700 * 1;
        sVol = '1,226,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 45.37 * 1;
        iOpen = 45.46 * 1;
        iHigh = 45.46 * 1;
        iLow = 43.83 * 1;
        iVol = 1141600 * 1;
        sVol = '1,141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 45.67 * 1;
        iOpen = 45.55 * 1;
        iHigh = 45.96 * 1;
        iLow = 44.91 * 1;
        iVol = 712300 * 1;
        sVol = '712,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 46.79 * 1;
        iOpen = 46.25 * 1;
        iHigh = 47.43 * 1;
        iLow = 46.20 * 1;
        iVol = 1501300 * 1;
        sVol = '1,501,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 47.75 * 1;
        iOpen = 47.27 * 1;
        iHigh = 48.50 * 1;
        iLow = 47.00 * 1;
        iVol = 1611000 * 1;
        sVol = '1,611,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 47.71 * 1;
        iOpen = 47.92 * 1;
        iHigh = 49.08 * 1;
        iLow = 47.56 * 1;
        iVol = 1780800 * 1;
        sVol = '1,780,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 47.77 * 1;
        iOpen = 47.64 * 1;
        iHigh = 48.24 * 1;
        iLow = 46.75 * 1;
        iVol = 2037400 * 1;
        sVol = '2,037,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 49.24 * 1;
        iOpen = 48.42 * 1;
        iHigh = 49.81 * 1;
        iLow = 48.42 * 1;
        iVol = 1207200 * 1;
        sVol = '1,207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 48.89 * 1;
        iOpen = 49.23 * 1;
        iHigh = 49.23 * 1;
        iLow = 48.06 * 1;
        iVol = 997400 * 1;
        sVol = '997,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 50.94 * 1;
        iOpen = 49.77 * 1;
        iHigh = 51.04 * 1;
        iLow = 49.13 * 1;
        iVol = 1316300 * 1;
        sVol = '1,316,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 49.62 * 1;
        iOpen = 50.95 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.34 * 1;
        iVol = 996600 * 1;
        sVol = '996,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 49.73 * 1;
        iOpen = 49.28 * 1;
        iHigh = 50.28 * 1;
        iLow = 48.50 * 1;
        iVol = 762300 * 1;
        sVol = '762,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 50.01 * 1;
        iOpen = 50.14 * 1;
        iHigh = 50.20 * 1;
        iLow = 49.12 * 1;
        iVol = 704900 * 1;
        sVol = '704,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 48.67 * 1;
        iOpen = 49.95 * 1;
        iHigh = 50.41 * 1;
        iLow = 48.43 * 1;
        iVol = 918300 * 1;
        sVol = '918,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 49.62 * 1;
        iOpen = 48.67 * 1;
        iHigh = 50.10 * 1;
        iLow = 47.87 * 1;
        iVol = 974300 * 1;
        sVol = '974,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 48.29 * 1;
        iOpen = 49.24 * 1;
        iHigh = 49.45 * 1;
        iLow = 48.03 * 1;
        iVol = 1096600 * 1;
        sVol = '1,096,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 48.25 * 1;
        iOpen = 49.29 * 1;
        iHigh = 49.72 * 1;
        iLow = 47.96 * 1;
        iVol = 846800 * 1;
        sVol = '846,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 48.82 * 1;
        iOpen = 48.86 * 1;
        iHigh = 49.47 * 1;
        iLow = 48.47 * 1;
        iVol = 974500 * 1;
        sVol = '974,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 47.94 * 1;
        iOpen = 49.96 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.83 * 1;
        iVol = 1468400 * 1;
        sVol = '1,468,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 48.75 * 1;
        iOpen = 48.86 * 1;
        iHigh = 49.17 * 1;
        iLow = 47.92 * 1;
        iVol = 1636900 * 1;
        sVol = '1,636,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 47.69 * 1;
        iOpen = 48.18 * 1;
        iHigh = 48.63 * 1;
        iLow = 46.77 * 1;
        iVol = 1085900 * 1;
        sVol = '1,085,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 44.94 * 1;
        iOpen = 47.15 * 1;
        iHigh = 47.30 * 1;
        iLow = 43.92 * 1;
        iVol = 2086400 * 1;
        sVol = '2,086,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 44.35 * 1;
        iOpen = 44.03 * 1;
        iHigh = 45.50 * 1;
        iLow = 43.50 * 1;
        iVol = 1772300 * 1;
        sVol = '1,772,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 46.18 * 1;
        iOpen = 45.38 * 1;
        iHigh = 46.41 * 1;
        iLow = 45.23 * 1;
        iVol = 1186000 * 1;
        sVol = '1,186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 46.21 * 1;
        iOpen = 46.39 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.45 * 1;
        iVol = 1059600 * 1;
        sVol = '1,059,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 46.64 * 1;
        iOpen = 46.90 * 1;
        iHigh = 47.28 * 1;
        iLow = 46.43 * 1;
        iVol = 1037600 * 1;
        sVol = '1,037,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 46.98 * 1;
        iOpen = 47.03 * 1;
        iHigh = 47.32 * 1;
        iLow = 45.96 * 1;
        iVol = 959900 * 1;
        sVol = '959,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 46.66 * 1;
        iOpen = 47.10 * 1;
        iHigh = 47.90 * 1;
        iLow = 46.61 * 1;
        iVol = 1713700 * 1;
        sVol = '1,713,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 46.48 * 1;
        iOpen = 46.52 * 1;
        iHigh = 46.68 * 1;
        iLow = 45.20 * 1;
        iVol = 1362700 * 1;
        sVol = '1,362,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 46.18 * 1;
        iOpen = 47.09 * 1;
        iHigh = 47.42 * 1;
        iLow = 45.82 * 1;
        iVol = 951200 * 1;
        sVol = '951,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 46.26 * 1;
        iOpen = 45.88 * 1;
        iHigh = 46.47 * 1;
        iLow = 45.80 * 1;
        iVol = 1108900 * 1;
        sVol = '1,108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 46.50 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.20 * 1;
        iLow = 46.17 * 1;
        iVol = 2721700 * 1;
        sVol = '2,721,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 46.00 * 1;
        iOpen = 46.53 * 1;
        iHigh = 46.99 * 1;
        iLow = 45.57 * 1;
        iVol = 1198200 * 1;
        sVol = '1,198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 43.78 * 1;
        iOpen = 45.82 * 1;
        iHigh = 46.19 * 1;
        iLow = 43.73 * 1;
        iVol = 2533600 * 1;
        sVol = '2,533,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 44.39 * 1;
        iOpen = 43.52 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.90 * 1;
        iVol = 1391800 * 1;
        sVol = '1,391,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 43.07 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.86 * 1;
        iLow = 42.33 * 1;
        iVol = 2105400 * 1;
        sVol = '2,105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 44.59 * 1;
        iOpen = 44.26 * 1;
        iHigh = 44.99 * 1;
        iLow = 43.95 * 1;
        iVol = 1628000 * 1;
        sVol = '1,628,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 45.00 * 1;
        iOpen = 43.99 * 1;
        iHigh = 45.25 * 1;
        iLow = 43.33 * 1;
        iVol = 642400 * 1;
        sVol = '642,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 43.87 * 1;
        iOpen = 45.16 * 1;
        iHigh = 45.16 * 1;
        iLow = 43.23 * 1;
        iVol = 863900 * 1;
        sVol = '863,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 43.39 * 1;
        iOpen = 44.55 * 1;
        iHigh = 45.34 * 1;
        iLow = 43.35 * 1;
        iVol = 693100 * 1;
        sVol = '693,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 42.90 * 1;
        iOpen = 42.77 * 1;
        iHigh = 43.81 * 1;
        iLow = 42.61 * 1;
        iVol = 869300 * 1;
        sVol = '869,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 42.30 * 1;
        iOpen = 44.13 * 1;
        iHigh = 44.13 * 1;
        iLow = 42.15 * 1;
        iVol = 1645100 * 1;
        sVol = '1,645,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 40.91 * 1;
        iOpen = 40.85 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.90 * 1;
        iVol = 1694500 * 1;
        sVol = '1,694,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 42.91 * 1;
        iOpen = 41.17 * 1;
        iHigh = 43.19 * 1;
        iLow = 41.05 * 1;
        iVol = 1660600 * 1;
        sVol = '1,660,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 44.32 * 1;
        iOpen = 43.77 * 1;
        iHigh = 44.49 * 1;
        iLow = 43.37 * 1;
        iVol = 1100800 * 1;
        sVol = '1,100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 43.71 * 1;
        iOpen = 44.31 * 1;
        iHigh = 44.50 * 1;
        iLow = 43.06 * 1;
        iVol = 704200 * 1;
        sVol = '704,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 43.41 * 1;
        iOpen = 44.15 * 1;
        iHigh = 44.37 * 1;
        iLow = 43.17 * 1;
        iVol = 862600 * 1;
        sVol = '862,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 44.22 * 1;
        iOpen = 43.66 * 1;
        iHigh = 44.27 * 1;
        iLow = 43.29 * 1;
        iVol = 676100 * 1;
        sVol = '676,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 44.28 * 1;
        iOpen = 43.77 * 1;
        iHigh = 44.47 * 1;
        iLow = 43.10 * 1;
        iVol = 1216400 * 1;
        sVol = '1,216,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 46.25 * 1;
        iOpen = 43.72 * 1;
        iHigh = 46.70 * 1;
        iLow = 43.39 * 1;
        iVol = 2608200 * 1;
        sVol = '2,608,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 48.09 * 1;
        iOpen = 47.45 * 1;
        iHigh = 48.29 * 1;
        iLow = 46.55 * 1;
        iVol = 1934400 * 1;
        sVol = '1,934,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 47.03 * 1;
        iOpen = 48.07 * 1;
        iHigh = 48.88 * 1;
        iLow = 46.75 * 1;
        iVol = 1529600 * 1;
        sVol = '1,529,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 46.44 * 1;
        iOpen = 47.36 * 1;
        iHigh = 48.89 * 1;
        iLow = 46.44 * 1;
        iVol = 1350700 * 1;
        sVol = '1,350,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 46.96 * 1;
        iOpen = 46.54 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.06 * 1;
        iVol = 861800 * 1;
        sVol = '861,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 45.41 * 1;
        iOpen = 46.33 * 1;
        iHigh = 46.92 * 1;
        iLow = 45.37 * 1;
        iVol = 739500 * 1;
        sVol = '739,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 46.17 * 1;
        iOpen = 45.92 * 1;
        iHigh = 46.61 * 1;
        iLow = 45.52 * 1;
        iVol = 640600 * 1;
        sVol = '640,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 46.46 * 1;
        iOpen = 46.84 * 1;
        iHigh = 47.44 * 1;
        iLow = 46.20 * 1;
        iVol = 690300 * 1;
        sVol = '690,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 45.21 * 1;
        iOpen = 45.78 * 1;
        iHigh = 46.11 * 1;
        iLow = 44.83 * 1;
        iVol = 1076100 * 1;
        sVol = '1,076,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 47.38 * 1;
        iOpen = 45.14 * 1;
        iHigh = 47.45 * 1;
        iLow = 45.00 * 1;
        iVol = 1422200 * 1;
        sVol = '1,422,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 48.17 * 1;
        iOpen = 47.28 * 1;
        iHigh = 48.20 * 1;
        iLow = 46.77 * 1;
        iVol = 889800 * 1;
        sVol = '889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 48.14 * 1;
        iOpen = 48.34 * 1;
        iHigh = 48.40 * 1;
        iLow = 47.02 * 1;
        iVol = 831900 * 1;
        sVol = '831,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 48.91 * 1;
        iOpen = 48.15 * 1;
        iHigh = 49.73 * 1;
        iLow = 47.99 * 1;
        iVol = 1267800 * 1;
        sVol = '1,267,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 47.70 * 1;
        iOpen = 48.17 * 1;
        iHigh = 48.39 * 1;
        iLow = 47.15 * 1;
        iVol = 850900 * 1;
        sVol = '850,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 46.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.42 * 1;
        iLow = 45.33 * 1;
        iVol = 1073200 * 1;
        sVol = '1,073,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 45.43 * 1;
        iOpen = 45.92 * 1;
        iHigh = 46.66 * 1;
        iLow = 45.39 * 1;
        iVol = 2004100 * 1;
        sVol = '2,004,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 43.25 * 1;
        iOpen = 44.25 * 1;
        iHigh = 45.24 * 1;
        iLow = 43.03 * 1;
        iVol = 2084100 * 1;
        sVol = '2,084,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 44.59 * 1;
        iOpen = 43.22 * 1;
        iHigh = 44.66 * 1;
        iLow = 43.06 * 1;
        iVol = 1579300 * 1;
        sVol = '1,579,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 45.27 * 1;
        iOpen = 45.30 * 1;
        iHigh = 45.73 * 1;
        iLow = 45.01 * 1;
        iVol = 763200 * 1;
        sVol = '763,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 46.52 * 1;
        iOpen = 45.43 * 1;
        iHigh = 46.71 * 1;
        iLow = 45.43 * 1;
        iVol = 744500 * 1;
        sVol = '744,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 47.25 * 1;
        iOpen = 46.45 * 1;
        iHigh = 47.73 * 1;
        iLow = 46.07 * 1;
        iVol = 636900 * 1;
        sVol = '636,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 47.87 * 1;
        iOpen = 47.29 * 1;
        iHigh = 47.93 * 1;
        iLow = 46.78 * 1;
        iVol = 909000 * 1;
        sVol = '909,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 50.64 * 1;
        iOpen = 48.13 * 1;
        iHigh = 51.15 * 1;
        iLow = 48.13 * 1;
        iVol = 1869200 * 1;
        sVol = '1,869,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 50.53 * 1;
        iOpen = 50.59 * 1;
        iHigh = 50.86 * 1;
        iLow = 49.76 * 1;
        iVol = 1101800 * 1;
        sVol = '1,101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 49.84 * 1;
        iOpen = 50.12 * 1;
        iHigh = 50.38 * 1;
        iLow = 49.34 * 1;
        iVol = 1592300 * 1;
        sVol = '1,592,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 51.99 * 1;
        iOpen = 49.96 * 1;
        iHigh = 52.01 * 1;
        iLow = 49.13 * 1;
        iVol = 1472200 * 1;
        sVol = '1,472,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 49.19 * 1;
        iOpen = 50.34 * 1;
        iHigh = 50.55 * 1;
        iLow = 49.12 * 1;
        iVol = 2702200 * 1;
        sVol = '2,702,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 48.54 * 1;
        iOpen = 49.23 * 1;
        iHigh = 49.43 * 1;
        iLow = 47.37 * 1;
        iVol = 1599600 * 1;
        sVol = '1,599,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 48.20 * 1;
        iOpen = 48.37 * 1;
        iHigh = 48.93 * 1;
        iLow = 47.86 * 1;
        iVol = 1052400 * 1;
        sVol = '1,052,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 47.44 * 1;
        iOpen = 48.16 * 1;
        iHigh = 48.45 * 1;
        iLow = 46.79 * 1;
        iVol = 1129000 * 1;
        sVol = '1,129,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 47.59 * 1;
        iOpen = 47.00 * 1;
        iHigh = 48.06 * 1;
        iLow = 46.62 * 1;
        iVol = 745400 * 1;
        sVol = '745,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 48.13 * 1;
        iOpen = 48.27 * 1;
        iHigh = 48.76 * 1;
        iLow = 48.01 * 1;
        iVol = 893900 * 1;
        sVol = '893,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 48.66 * 1;
        iOpen = 48.76 * 1;
        iHigh = 49.35 * 1;
        iLow = 48.02 * 1;
        iVol = 973600 * 1;
        sVol = '973,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 48.04 * 1;
        iOpen = 49.25 * 1;
        iHigh = 49.38 * 1;
        iLow = 47.89 * 1;
        iVol = 895300 * 1;
        sVol = '895,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 49.75 * 1;
        iOpen = 48.41 * 1;
        iHigh = 49.78 * 1;
        iLow = 48.33 * 1;
        iVol = 1080600 * 1;
        sVol = '1,080,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 48.82 * 1;
        iOpen = 49.60 * 1;
        iHigh = 49.90 * 1;
        iLow = 48.72 * 1;
        iVol = 898300 * 1;
        sVol = '898,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 48.49 * 1;
        iOpen = 48.50 * 1;
        iHigh = 48.78 * 1;
        iLow = 47.78 * 1;
        iVol = 2355000 * 1;
        sVol = '2,355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 45.48 * 1;
        iOpen = 45.80 * 1;
        iHigh = 46.87 * 1;
        iLow = 44.55 * 1;
        iVol = 2033000 * 1;
        sVol = '2,033,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 44.64 * 1;
        iOpen = 46.24 * 1;
        iHigh = 46.49 * 1;
        iLow = 44.30 * 1;
        iVol = 2057300 * 1;
        sVol = '2,057,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 47.30 * 1;
        iOpen = 45.57 * 1;
        iHigh = 47.98 * 1;
        iLow = 45.57 * 1;
        iVol = 2029300 * 1;
        sVol = '2,029,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 49.63 * 1;
        iOpen = 48.06 * 1;
        iHigh = 49.98 * 1;
        iLow = 47.92 * 1;
        iVol = 1219700 * 1;
        sVol = '1,219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 49.24 * 1;
        iOpen = 48.70 * 1;
        iHigh = 50.02 * 1;
        iLow = 48.59 * 1;
        iVol = 877200 * 1;
        sVol = '877,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 50.74 * 1;
        iOpen = 49.45 * 1;
        iHigh = 51.93 * 1;
        iLow = 49.45 * 1;
        iVol = 1538300 * 1;
        sVol = '1,538,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 49.65 * 1;
        iOpen = 50.70 * 1;
        iHigh = 51.06 * 1;
        iLow = 49.52 * 1;
        iVol = 972900 * 1;
        sVol = '972,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 49.02 * 1;
        iOpen = 50.20 * 1;
        iHigh = 50.37 * 1;
        iLow = 48.33 * 1;
        iVol = 817200 * 1;
        sVol = '817,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 48.25 * 1;
        iOpen = 49.25 * 1;
        iHigh = 49.57 * 1;
        iLow = 48.24 * 1;
        iVol = 970600 * 1;
        sVol = '970,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 49.31 * 1;
        iOpen = 48.55 * 1;
        iHigh = 49.88 * 1;
        iLow = 47.94 * 1;
        iVol = 1196200 * 1;
        sVol = '1,196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 48.72 * 1;
        iOpen = 49.31 * 1;
        iHigh = 50.07 * 1;
        iLow = 48.36 * 1;
        iVol = 1085200 * 1;
        sVol = '1,085,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 50.09 * 1;
        iOpen = 49.41 * 1;
        iHigh = 50.25 * 1;
        iLow = 48.36 * 1;
        iVol = 1559700 * 1;
        sVol = '1,559,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 48.56 * 1;
        iOpen = 48.85 * 1;
        iHigh = 49.67 * 1;
        iLow = 47.42 * 1;
        iVol = 1117300 * 1;
        sVol = '1,117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 49.58 * 1;
        iOpen = 49.01 * 1;
        iHigh = 50.70 * 1;
        iLow = 49.01 * 1;
        iVol = 1143900 * 1;
        sVol = '1,143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 49.33 * 1;
        iOpen = 50.21 * 1;
        iHigh = 50.58 * 1;
        iLow = 49.25 * 1;
        iVol = 593200 * 1;
        sVol = '593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 49.85 * 1;
        iOpen = 49.65 * 1;
        iHigh = 51.30 * 1;
        iLow = 49.58 * 1;
        iVol = 950300 * 1;
        sVol = '950,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 50.26 * 1;
        iOpen = 49.84 * 1;
        iHigh = 50.89 * 1;
        iLow = 49.73 * 1;
        iVol = 799500 * 1;
        sVol = '799,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 49.44 * 1;
        iOpen = 50.55 * 1;
        iHigh = 50.67 * 1;
        iLow = 48.80 * 1;
        iVol = 743600 * 1;
        sVol = '743,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 48.66 * 1;
        iOpen = 50.08 * 1;
        iHigh = 50.21 * 1;
        iLow = 48.55 * 1;
        iVol = 1067700 * 1;
        sVol = '1,067,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 49.21 * 1;
        iOpen = 49.43 * 1;
        iHigh = 49.96 * 1;
        iLow = 48.87 * 1;
        iVol = 1322700 * 1;
        sVol = '1,322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 51.26 * 1;
        iOpen = 49.88 * 1;
        iHigh = 52.55 * 1;
        iLow = 49.24 * 1;
        iVol = 2246700 * 1;
        sVol = '2,246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 50.64 * 1;
        iOpen = 51.26 * 1;
        iHigh = 51.75 * 1;
        iLow = 50.41 * 1;
        iVol = 1266800 * 1;
        sVol = '1,266,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 52.06 * 1;
        iOpen = 50.77 * 1;
        iHigh = 52.68 * 1;
        iLow = 50.56 * 1;
        iVol = 1068400 * 1;
        sVol = '1,068,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 51.57 * 1;
        iOpen = 51.84 * 1;
        iHigh = 51.89 * 1;
        iLow = 50.29 * 1;
        iVol = 2102200 * 1;
        sVol = '2,102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 56.40 * 1;
        iOpen = 51.85 * 1;
        iHigh = 56.41 * 1;
        iLow = 51.61 * 1;
        iVol = 3207800 * 1;
        sVol = '3,207,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 58.00 * 1;
        iOpen = 58.85 * 1;
        iHigh = 58.85 * 1;
        iLow = 57.29 * 1;
        iVol = 1846600 * 1;
        sVol = '1,846,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 58.06 * 1;
        iOpen = 58.25 * 1;
        iHigh = 59.20 * 1;
        iLow = 57.33 * 1;
        iVol = 1495500 * 1;
        sVol = '1,495,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 55.14 * 1;
        iOpen = 57.85 * 1;
        iHigh = 57.93 * 1;
        iLow = 55.05 * 1;
        iVol = 2256700 * 1;
        sVol = '2,256,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 56.65 * 1;
        iOpen = 56.71 * 1;
        iHigh = 57.48 * 1;
        iLow = 56.22 * 1;
        iVol = 1605700 * 1;
        sVol = '1,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 56.98 * 1;
        iOpen = 56.30 * 1;
        iHigh = 57.39 * 1;
        iLow = 55.75 * 1;
        iVol = 1401200 * 1;
        sVol = '1,401,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 59.07 * 1;
        iOpen = 57.53 * 1;
        iHigh = 59.37 * 1;
        iLow = 57.41 * 1;
        iVol = 1444500 * 1;
        sVol = '1,444,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 58.90 * 1;
        iOpen = 60.30 * 1;
        iHigh = 60.35 * 1;
        iLow = 58.64 * 1;
        iVol = 1581600 * 1;
        sVol = '1,581,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 61.05 * 1;
        iOpen = 58.50 * 1;
        iHigh = 61.39 * 1;
        iLow = 58.50 * 1;
        iVol = 1581300 * 1;
        sVol = '1,581,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 60.97 * 1;
        iOpen = 60.90 * 1;
        iHigh = 61.50 * 1;
        iLow = 60.02 * 1;
        iVol = 1001200 * 1;
        sVol = '1,001,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 62.30 * 1;
        iOpen = 61.50 * 1;
        iHigh = 62.78 * 1;
        iLow = 61.17 * 1;
        iVol = 1205200 * 1;
        sVol = '1,205,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 60.75 * 1;
        iOpen = 62.82 * 1;
        iHigh = 63.13 * 1;
        iLow = 60.74 * 1;
        iVol = 1297500 * 1;
        sVol = '1,297,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 61.81 * 1;
        iOpen = 60.38 * 1;
        iHigh = 61.88 * 1;
        iLow = 60.09 * 1;
        iVol = 1256900 * 1;
        sVol = '1,256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 59.46 * 1;
        iOpen = 61.43 * 1;
        iHigh = 62.06 * 1;
        iLow = 59.30 * 1;
        iVol = 1412800 * 1;
        sVol = '1,412,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 61.94 * 1;
        iOpen = 60.04 * 1;
        iHigh = 62.38 * 1;
        iLow = 59.93 * 1;
        iVol = 1497700 * 1;
        sVol = '1,497,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 64.42 * 1;
        iOpen = 61.86 * 1;
        iHigh = 64.46 * 1;
        iLow = 61.65 * 1;
        iVol = 1263300 * 1;
        sVol = '1,263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 63.73 * 1;
        iOpen = 64.60 * 1;
        iHigh = 64.76 * 1;
        iLow = 62.59 * 1;
        iVol = 1795700 * 1;
        sVol = '1,795,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 63.38 * 1;
        iOpen = 63.78 * 1;
        iHigh = 64.27 * 1;
        iLow = 63.21 * 1;
        iVol = 957700 * 1;
        sVol = '957,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 62.44 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.64 * 1;
        iLow = 62.25 * 1;
        iVol = 1050900 * 1;
        sVol = '1,050,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 63.40 * 1;
        iOpen = 62.81 * 1;
        iHigh = 63.95 * 1;
        iLow = 62.41 * 1;
        iVol = 882700 * 1;
        sVol = '882,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 60.22 * 1;
        iOpen = 62.59 * 1;
        iHigh = 62.97 * 1;
        iLow = 59.90 * 1;
        iVol = 1986000 * 1;
        sVol = '1,986,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 59.56 * 1;
        iOpen = 57.90 * 1;
        iHigh = 60.80 * 1;
        iLow = 57.36 * 1;
        iVol = 1729000 * 1;
        sVol = '1,729,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 60.20 * 1;
        iOpen = 59.99 * 1;
        iHigh = 61.20 * 1;
        iLow = 59.57 * 1;
        iVol = 1288000 * 1;
        sVol = '1,288,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 60.04 * 1;
        iOpen = 59.55 * 1;
        iHigh = 60.53 * 1;
        iLow = 59.51 * 1;
        iVol = 1038300 * 1;
        sVol = '1,038,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 58.70 * 1;
        iOpen = 57.20 * 1;
        iHigh = 59.39 * 1;
        iLow = 56.76 * 1;
        iVol = 1021900 * 1;
        sVol = '1,021,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 58.17 * 1;
        iOpen = 59.87 * 1;
        iHigh = 59.95 * 1;
        iLow = 57.23 * 1;
        iVol = 1232200 * 1;
        sVol = '1,232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 54.35 * 1;
        iOpen = 57.59 * 1;
        iHigh = 57.74 * 1;
        iLow = 53.97 * 1;
        iVol = 2113700 * 1;
        sVol = '2,113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 51.77 * 1;
        iOpen = 55.40 * 1;
        iHigh = 56.01 * 1;
        iLow = 51.56 * 1;
        iVol = 1958200 * 1;
        sVol = '1,958,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 52.50 * 1;
        iOpen = 51.99 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.00 * 1;
        iVol = 1680800 * 1;
        sVol = '1,680,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 52.08 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.46 * 1;
        iLow = 51.69 * 1;
        iVol = 1478800 * 1;
        sVol = '1,478,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 53.78 * 1;
        iOpen = 52.84 * 1;
        iHigh = 54.83 * 1;
        iLow = 52.07 * 1;
        iVol = 1464500 * 1;
        sVol = '1,464,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 57.20 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.96 * 1;
        iLow = 54.90 * 1;
        iVol = 1559400 * 1;
        sVol = '1,559,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 58.04 * 1;
        iOpen = 57.70 * 1;
        iHigh = 58.64 * 1;
        iLow = 57.00 * 1;
        iVol = 1060500 * 1;
        sVol = '1,060,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 57.42 * 1;
        iOpen = 57.39 * 1;
        iHigh = 58.79 * 1;
        iLow = 57.07 * 1;
        iVol = 1440300 * 1;
        sVol = '1,440,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 57.69 * 1;
        iOpen = 58.10 * 1;
        iHigh = 59.06 * 1;
        iLow = 56.77 * 1;
        iVol = 1008000 * 1;
        sVol = '1,008,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 53.94 * 1;
        iOpen = 57.18 * 1;
        iHigh = 57.66 * 1;
        iLow = 53.50 * 1;
        iVol = 2254500 * 1;
        sVol = '2,254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 54.47 * 1;
        iOpen = 53.36 * 1;
        iHigh = 55.31 * 1;
        iLow = 53.07 * 1;
        iVol = 1955200 * 1;
        sVol = '1,955,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 55.43 * 1;
        iOpen = 54.34 * 1;
        iHigh = 55.52 * 1;
        iLow = 52.71 * 1;
        iVol = 2484600 * 1;
        sVol = '2,484,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 55.68 * 1;
        iOpen = 56.37 * 1;
        iHigh = 58.10 * 1;
        iLow = 55.41 * 1;
        iVol = 2446500 * 1;
        sVol = '2,446,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 54.60 * 1;
        iOpen = 55.44 * 1;
        iHigh = 55.90 * 1;
        iLow = 54.32 * 1;
        iVol = 4133700 * 1;
        sVol = '4,133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 52.72 * 1;
        iOpen = 53.25 * 1;
        iHigh = 53.35 * 1;
        iLow = 51.18 * 1;
        iVol = 1369600 * 1;
        sVol = '1,369,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 55.00 * 1;
        iOpen = 53.87 * 1;
        iHigh = 55.12 * 1;
        iLow = 53.84 * 1;
        iVol = 1219600 * 1;
        sVol = '1,219,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 55.84 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.05 * 1;
        iLow = 54.89 * 1;
        iVol = 1091300 * 1;
        sVol = '1,091,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 56.67 * 1;
        iOpen = 56.15 * 1;
        iHigh = 56.91 * 1;
        iLow = 56.10 * 1;
        iVol = 940200 * 1;
        sVol = '940,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 57.91 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.92 * 1;
        iLow = 56.70 * 1;
        iVol = 893700 * 1;
        sVol = '893,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 57.69 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.55 * 1;
        iLow = 57.60 * 1;
        iVol = 922100 * 1;
        sVol = '922,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 58.27 * 1;
        iOpen = 57.54 * 1;
        iHigh = 58.60 * 1;
        iLow = 57.53 * 1;
        iVol = 1065200 * 1;
        sVol = '1,065,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 57.41 * 1;
        iOpen = 58.23 * 1;
        iHigh = 59.13 * 1;
        iLow = 57.15 * 1;
        iVol = 1020400 * 1;
        sVol = '1,020,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 57.52 * 1;
        iOpen = 57.30 * 1;
        iHigh = 57.94 * 1;
        iLow = 57.20 * 1;
        iVol = 987900 * 1;
        sVol = '987,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 55.85 * 1;
        iOpen = 57.52 * 1;
        iHigh = 58.03 * 1;
        iLow = 55.56 * 1;
        iVol = 1970500 * 1;
        sVol = '1,970,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 56.21 * 1;
        iOpen = 56.74 * 1;
        iHigh = 56.96 * 1;
        iLow = 55.79 * 1;
        iVol = 2387400 * 1;
        sVol = '2,387,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 52.69 * 1;
        iOpen = 56.28 * 1;
        iHigh = 56.41 * 1;
        iLow = 52.30 * 1;
        iVol = 2586100 * 1;
        sVol = '2,586,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 52.95 * 1;
        iOpen = 53.06 * 1;
        iHigh = 53.79 * 1;
        iLow = 51.15 * 1;
        iVol = 2365300 * 1;
        sVol = '2,365,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 53.90 * 1;
        iOpen = 53.42 * 1;
        iHigh = 54.87 * 1;
        iLow = 53.02 * 1;
        iVol = 2025700 * 1;
        sVol = '2,025,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 52.88 * 1;
        iOpen = 53.15 * 1;
        iHigh = 53.88 * 1;
        iLow = 51.92 * 1;
        iVol = 1220700 * 1;
        sVol = '1,220,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 53.89 * 1;
        iOpen = 53.60 * 1;
        iHigh = 53.91 * 1;
        iLow = 52.21 * 1;
        iVol = 1982000 * 1;
        sVol = '1,982,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 54.69 * 1;
        iOpen = 54.73 * 1;
        iHigh = 55.88 * 1;
        iLow = 54.34 * 1;
        iVol = 1395300 * 1;
        sVol = '1,395,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 54.82 * 1;
        iOpen = 54.74 * 1;
        iHigh = 55.53 * 1;
        iLow = 54.27 * 1;
        iVol = 1835500 * 1;
        sVol = '1,835,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 55.47 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.57 * 1;
        iLow = 53.93 * 1;
        iVol = 1332200 * 1;
        sVol = '1,332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 52.86 * 1;
        iOpen = 54.60 * 1;
        iHigh = 55.10 * 1;
        iLow = 52.64 * 1;
        iVol = 1554000 * 1;
        sVol = '1,554,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 52.18 * 1;
        iOpen = 53.43 * 1;
        iHigh = 53.99 * 1;
        iLow = 52.02 * 1;
        iVol = 1100200 * 1;
        sVol = '1,100,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 50.15 * 1;
        iOpen = 52.57 * 1;
        iHigh = 52.72 * 1;
        iLow = 50.08 * 1;
        iVol = 1405300 * 1;
        sVol = '1,405,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 48.14 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.86 * 1;
        iVol = 2354300 * 1;
        sVol = '2,354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 48.74 * 1;
        iOpen = 46.68 * 1;
        iHigh = 49.01 * 1;
        iLow = 45.57 * 1;
        iVol = 2848300 * 1;
        sVol = '2,848,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 49.52 * 1;
        iOpen = 47.75 * 1;
        iHigh = 50.09 * 1;
        iLow = 47.07 * 1;
        iVol = 2494800 * 1;
        sVol = '2,494,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 49.59 * 1;
        iOpen = 50.25 * 1;
        iHigh = 51.58 * 1;
        iLow = 49.03 * 1;
        iVol = 2366200 * 1;
        sVol = '2,366,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 49.40 * 1;
        iOpen = 49.90 * 1;
        iHigh = 51.51 * 1;
        iLow = 48.80 * 1;
        iVol = 1699900 * 1;
        sVol = '1,699,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 47.79 * 1;
        iOpen = 49.62 * 1;
        iHigh = 51.42 * 1;
        iLow = 46.59 * 1;
        iVol = 4082300 * 1;
        sVol = '4,082,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 50.67 * 1;
        iOpen = 47.62 * 1;
        iHigh = 50.77 * 1;
        iLow = 47.49 * 1;
        iVol = 3385600 * 1;
        sVol = '3,385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 51.22 * 1;
        iOpen = 51.15 * 1;
        iHigh = 51.87 * 1;
        iLow = 50.51 * 1;
        iVol = 2256100 * 1;
        sVol = '2,256,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 50.93 * 1;
        iOpen = 51.60 * 1;
        iHigh = 52.02 * 1;
        iLow = 50.20 * 1;
        iVol = 1841100 * 1;
        sVol = '1,841,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 50.99 * 1;
        iOpen = 50.33 * 1;
        iHigh = 51.52 * 1;
        iLow = 49.85 * 1;
        iVol = 1938100 * 1;
        sVol = '1,938,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 49.95 * 1;
        iOpen = 50.37 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.14 * 1;
        iVol = 1825700 * 1;
        sVol = '1,825,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 48.89 * 1;
        iOpen = 50.23 * 1;
        iHigh = 50.23 * 1;
        iLow = 48.65 * 1;
        iVol = 1789400 * 1;
        sVol = '1,789,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 51.28 * 1;
        iOpen = 49.13 * 1;
        iHigh = 51.33 * 1;
        iLow = 49.10 * 1;
        iVol = 1806800 * 1;
        sVol = '1,806,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 53.33 * 1;
        iOpen = 51.74 * 1;
        iHigh = 53.68 * 1;
        iLow = 51.74 * 1;
        iVol = 1927400 * 1;
        sVol = '1,927,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 52.71 * 1;
        iOpen = 52.61 * 1;
        iHigh = 54.18 * 1;
        iLow = 52.28 * 1;
        iVol = 3031400 * 1;
        sVol = '3,031,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 51.44 * 1;
        iOpen = 52.48 * 1;
        iHigh = 52.71 * 1;
        iLow = 51.07 * 1;
        iVol = 1955700 * 1;
        sVol = '1,955,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 50.35 * 1;
        iOpen = 51.65 * 1;
        iHigh = 51.81 * 1;
        iLow = 50.02 * 1;
        iVol = 1420400 * 1;
        sVol = '1,420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 52.41 * 1;
        iOpen = 50.52 * 1;
        iHigh = 52.78 * 1;
        iLow = 50.52 * 1;
        iVol = 2708200 * 1;
        sVol = '2,708,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 52.52 * 1;
        iOpen = 52.06 * 1;
        iHigh = 53.16 * 1;
        iLow = 51.81 * 1;
        iVol = 1260500 * 1;
        sVol = '1,260,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 50.09 * 1;
        iOpen = 51.54 * 1;
        iHigh = 51.94 * 1;
        iLow = 49.91 * 1;
        iVol = 1754400 * 1;
        sVol = '1,754,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 49.59 * 1;
        iOpen = 49.92 * 1;
        iHigh = 51.03 * 1;
        iLow = 49.53 * 1;
        iVol = 1592500 * 1;
        sVol = '1,592,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 49.29 * 1;
        iOpen = 49.29 * 1;
        iHigh = 50.65 * 1;
        iLow = 48.76 * 1;
        iVol = 1919900 * 1;
        sVol = '1,919,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 48.36 * 1;
        iOpen = 49.68 * 1;
        iHigh = 50.19 * 1;
        iLow = 48.13 * 1;
        iVol = 1745900 * 1;
        sVol = '1,745,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 48.82 * 1;
        iOpen = 46.46 * 1;
        iHigh = 48.98 * 1;
        iLow = 45.90 * 1;
        iVol = 2087700 * 1;
        sVol = '2,087,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 50.99 * 1;
        iOpen = 48.96 * 1;
        iHigh = 51.11 * 1;
        iLow = 48.66 * 1;
        iVol = 1467600 * 1;
        sVol = '1,467,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 51.51 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.74 * 1;
        iLow = 49.56 * 1;
        iVol = 1337500 * 1;
        sVol = '1,337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 48.68 * 1;
        iOpen = 51.69 * 1;
        iHigh = 52.09 * 1;
        iLow = 47.87 * 1;
        iVol = 1865100 * 1;
        sVol = '1,865,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 50.44 * 1;
        iOpen = 49.40 * 1;
        iHigh = 50.98 * 1;
        iLow = 49.18 * 1;
        iVol = 1310100 * 1;
        sVol = '1,310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 49.00 * 1;
        iOpen = 50.54 * 1;
        iHigh = 51.05 * 1;
        iLow = 48.57 * 1;
        iVol = 1471400 * 1;
        sVol = '1,471,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 47.65 * 1;
        iOpen = 47.86 * 1;
        iHigh = 48.29 * 1;
        iLow = 46.98 * 1;
        iVol = 1643000 * 1;
        sVol = '1,643,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 44.78 * 1;
        iOpen = 47.75 * 1;
        iHigh = 47.78 * 1;
        iLow = 44.24 * 1;
        iVol = 2608700 * 1;
        sVol = '2,608,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 44.61 * 1;
        iOpen = 45.21 * 1;
        iHigh = 45.81 * 1;
        iLow = 44.40 * 1;
        iVol = 2484700 * 1;
        sVol = '2,484,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 47.21 * 1;
        iOpen = 46.21 * 1;
        iHigh = 47.92 * 1;
        iLow = 45.63 * 1;
        iVol = 2421700 * 1;
        sVol = '2,421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 48.20 * 1;
        iOpen = 46.64 * 1;
        iHigh = 48.34 * 1;
        iLow = 46.32 * 1;
        iVol = 1641900 * 1;
        sVol = '1,641,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 48.67 * 1;
        iOpen = 48.28 * 1;
        iHigh = 49.75 * 1;
        iLow = 48.28 * 1;
        iVol = 1869500 * 1;
        sVol = '1,869,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 51.63 * 1;
        iOpen = 50.01 * 1;
        iHigh = 52.29 * 1;
        iLow = 49.52 * 1;
        iVol = 2269700 * 1;
        sVol = '2,269,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 50.25 * 1;
        iOpen = 50.13 * 1;
        iHigh = 52.05 * 1;
        iLow = 49.36 * 1;
        iVol = 2622100 * 1;
        sVol = '2,622,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 52.82 * 1;
        iOpen = 50.86 * 1;
        iHigh = 52.99 * 1;
        iLow = 50.64 * 1;
        iVol = 2443700 * 1;
        sVol = '2,443,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 51.60 * 1;
        iOpen = 52.05 * 1;
        iHigh = 53.09 * 1;
        iLow = 51.00 * 1;
        iVol = 2370300 * 1;
        sVol = '2,370,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 52.56 * 1;
        iOpen = 51.61 * 1;
        iHigh = 52.62 * 1;
        iLow = 51.40 * 1;
        iVol = 3172600 * 1;
        sVol = '3,172,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 53.17 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.95 * 1;
        iLow = 52.46 * 1;
        iVol = 2357100 * 1;
        sVol = '2,357,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 53.81 * 1;
        iOpen = 53.54 * 1;
        iHigh = 54.61 * 1;
        iLow = 53.46 * 1;
        iVol = 1704900 * 1;
        sVol = '1,704,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 52.42 * 1;
        iOpen = 53.38 * 1;
        iHigh = 53.95 * 1;
        iLow = 52.38 * 1;
        iVol = 1228000 * 1;
        sVol = '1,228,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 53.01 * 1;
        iOpen = 52.90 * 1;
        iHigh = 53.46 * 1;
        iLow = 52.35 * 1;
        iVol = 1174400 * 1;
        sVol = '1,174,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 52.35 * 1;
        iOpen = 52.70 * 1;
        iHigh = 53.16 * 1;
        iLow = 51.67 * 1;
        iVol = 1160700 * 1;
        sVol = '1,160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 51.74 * 1;
        iOpen = 52.14 * 1;
        iHigh = 52.14 * 1;
        iLow = 50.91 * 1;
        iVol = 864700 * 1;
        sVol = '864,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 53.55 * 1;
        iOpen = 51.97 * 1;
        iHigh = 53.57 * 1;
        iLow = 51.02 * 1;
        iVol = 1549900 * 1;
        sVol = '1,549,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 52.89 * 1;
        iOpen = 53.93 * 1;
        iHigh = 53.93 * 1;
        iLow = 52.25 * 1;
        iVol = 1521400 * 1;
        sVol = '1,521,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 52.28 * 1;
        iOpen = 52.73 * 1;
        iHigh = 53.55 * 1;
        iLow = 52.28 * 1;
        iVol = 1777700 * 1;
        sVol = '1,777,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 53.18 * 1;
        iOpen = 52.86 * 1;
        iHigh = 54.34 * 1;
        iLow = 52.45 * 1;
        iVol = 1225600 * 1;
        sVol = '1,225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 52.90 * 1;
        iOpen = 53.63 * 1;
        iHigh = 53.63 * 1;
        iLow = 51.83 * 1;
        iVol = 1762700 * 1;
        sVol = '1,762,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 53.54 * 1;
        iOpen = 53.14 * 1;
        iHigh = 54.20 * 1;
        iLow = 52.76 * 1;
        iVol = 2300600 * 1;
        sVol = '2,300,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 54.03 * 1;
        iOpen = 52.75 * 1;
        iHigh = 54.29 * 1;
        iLow = 52.06 * 1;
        iVol = 2803300 * 1;
        sVol = '2,803,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 53.90 * 1;
        iOpen = 53.65 * 1;
        iHigh = 54.53 * 1;
        iLow = 53.23 * 1;
        iVol = 2861900 * 1;
        sVol = '2,861,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 55.28 * 1;
        iOpen = 54.16 * 1;
        iHigh = 55.87 * 1;
        iLow = 54.16 * 1;
        iVol = 1800400 * 1;
        sVol = '1,800,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 54.81 * 1;
        iOpen = 54.81 * 1;
        iHigh = 56.35 * 1;
        iLow = 54.57 * 1;
        iVol = 1833900 * 1;
        sVol = '1,833,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 56.27 * 1;
        iOpen = 55.24 * 1;
        iHigh = 57.25 * 1;
        iLow = 55.24 * 1;
        iVol = 1715000 * 1;
        sVol = '1,715,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 57.42 * 1;
        iOpen = 56.68 * 1;
        iHigh = 57.90 * 1;
        iLow = 56.49 * 1;
        iVol = 1479500 * 1;
        sVol = '1,479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 58.21 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.29 * 1;
        iLow = 57.81 * 1;
        iVol = 1950400 * 1;
        sVol = '1,950,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 58.87 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.02 * 1;
        iLow = 57.71 * 1;
        iVol = 1240300 * 1;
        sVol = '1,240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 59.73 * 1;
        iOpen = 58.68 * 1;
        iHigh = 60.05 * 1;
        iLow = 58.28 * 1;
        iVol = 1437900 * 1;
        sVol = '1,437,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 59.30 * 1;
        iOpen = 60.11 * 1;
        iHigh = 60.91 * 1;
        iLow = 59.22 * 1;
        iVol = 1770500 * 1;
        sVol = '1,770,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 57.03 * 1;
        iOpen = 60.39 * 1;
        iHigh = 60.41 * 1;
        iLow = 56.68 * 1;
        iVol = 3255300 * 1;
        sVol = '3,255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 54.84 * 1;
        iOpen = 56.80 * 1;
        iHigh = 56.97 * 1;
        iLow = 54.58 * 1;
        iVol = 1949700 * 1;
        sVol = '1,949,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 53.34 * 1;
        iOpen = 53.50 * 1;
        iHigh = 53.93 * 1;
        iLow = 50.76 * 1;
        iVol = 2373700 * 1;
        sVol = '2,373,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 52.01 * 1;
        iOpen = 52.99 * 1;
        iHigh = 53.44 * 1;
        iLow = 51.77 * 1;
        iVol = 1660600 * 1;
        sVol = '1,660,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 52.22 * 1;
        iOpen = 51.75 * 1;
        iHigh = 53.15 * 1;
        iLow = 51.65 * 1;
        iVol = 1660900 * 1;
        sVol = '1,660,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 53.26 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.60 * 1;
        iLow = 50.27 * 1;
        iVol = 2126400 * 1;
        sVol = '2,126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 57.40 * 1;
        iOpen = 57.38 * 1;
        iHigh = 61.50 * 1;
        iLow = 56.66 * 1;
        iVol = 3345100 * 1;
        sVol = '3,345,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 58.86 * 1;
        iOpen = 59.39 * 1;
        iHigh = 60.70 * 1;
        iLow = 57.21 * 1;
        iVol = 2276400 * 1;
        sVol = '2,276,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 61.98 * 1;
        iOpen = 58.96 * 1;
        iHigh = 62.59 * 1;
        iLow = 58.96 * 1;
        iVol = 3258200 * 1;
        sVol = '3,258,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 64.52 * 1;
        iOpen = 62.08 * 1;
        iHigh = 64.74 * 1;
        iLow = 61.89 * 1;
        iVol = 1869400 * 1;
        sVol = '1,869,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 64.19 * 1;
        iOpen = 64.27 * 1;
        iHigh = 65.30 * 1;
        iLow = 62.71 * 1;
        iVol = 2138600 * 1;
        sVol = '2,138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 63.40 * 1;
        iOpen = 63.39 * 1;
        iHigh = 64.37 * 1;
        iLow = 62.13 * 1;
        iVol = 2031800 * 1;
        sVol = '2,031,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 60.67 * 1;
        iOpen = 62.24 * 1;
        iHigh = 62.88 * 1;
        iLow = 60.33 * 1;
        iVol = 2066300 * 1;
        sVol = '2,066,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 59.54 * 1;
        iOpen = 60.94 * 1;
        iHigh = 61.66 * 1;
        iLow = 58.29 * 1;
        iVol = 2378400 * 1;
        sVol = '2,378,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 59.42 * 1;
        iOpen = 59.81 * 1;
        iHigh = 62.40 * 1;
        iLow = 59.31 * 1;
        iVol = 1924200 * 1;
        sVol = '1,924,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 60.28 * 1;
        iOpen = 58.40 * 1;
        iHigh = 60.50 * 1;
        iLow = 58.16 * 1;
        iVol = 1866600 * 1;
        sVol = '1,866,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 62.50 * 1;
        iOpen = 60.82 * 1;
        iHigh = 63.25 * 1;
        iLow = 60.82 * 1;
        iVol = 1955300 * 1;
        sVol = '1,955,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 62.79 * 1;
        iOpen = 62.01 * 1;
        iHigh = 63.58 * 1;
        iLow = 61.29 * 1;
        iVol = 1447900 * 1;
        sVol = '1,447,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 65.23 * 1;
        iOpen = 64.38 * 1;
        iHigh = 65.54 * 1;
        iLow = 64.14 * 1;
        iVol = 1409200 * 1;
        sVol = '1,409,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 63.00 * 1;
        iOpen = 64.58 * 1;
        iHigh = 65.31 * 1;
        iLow = 62.80 * 1;
        iVol = 1828600 * 1;
        sVol = '1,828,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 63.31 * 1;
        iOpen = 62.10 * 1;
        iHigh = 64.55 * 1;
        iLow = 62.08 * 1;
        iVol = 1031100 * 1;
        sVol = '1,031,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 62.55 * 1;
        iOpen = 63.95 * 1;
        iHigh = 64.33 * 1;
        iLow = 60.90 * 1;
        iVol = 1436600 * 1;
        sVol = '1,436,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 63.62 * 1;
        iOpen = 62.73 * 1;
        iHigh = 63.77 * 1;
        iLow = 62.27 * 1;
        iVol = 2042200 * 1;
        sVol = '2,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 62.17 * 1;
        iOpen = 62.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 60.74 * 1;
        iVol = 2197000 * 1;
        sVol = '2,197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 62.73 * 1;
        iOpen = 61.10 * 1;
        iHigh = 63.16 * 1;
        iLow = 61.05 * 1;
        iVol = 1305900 * 1;
        sVol = '1,305,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 64.51 * 1;
        iOpen = 63.65 * 1;
        iHigh = 64.78 * 1;
        iLow = 63.46 * 1;
        iVol = 1313500 * 1;
        sVol = '1,313,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 66.82 * 1;
        iOpen = 64.82 * 1;
        iHigh = 66.84 * 1;
        iLow = 64.49 * 1;
        iVol = 2149500 * 1;
        sVol = '2,149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 65.79 * 1;
        iOpen = 66.59 * 1;
        iHigh = 66.96 * 1;
        iLow = 65.51 * 1;
        iVol = 2146200 * 1;
        sVol = '2,146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 64.32 * 1;
        iOpen = 65.90 * 1;
        iHigh = 66.54 * 1;
        iLow = 63.20 * 1;
        iVol = 1589600 * 1;
        sVol = '1,589,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 66.92 * 1;
        iOpen = 64.75 * 1;
        iHigh = 67.25 * 1;
        iLow = 64.47 * 1;
        iVol = 2022700 * 1;
        sVol = '2,022,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 65.70 * 1;
        iOpen = 66.20 * 1;
        iHigh = 66.35 * 1;
        iLow = 65.21 * 1;
        iVol = 1100000 * 1;
        sVol = '1,100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 65.15 * 1;
        iOpen = 66.35 * 1;
        iHigh = 66.53 * 1;
        iLow = 65.01 * 1;
        iVol = 1413400 * 1;
        sVol = '1,413,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 66.02 * 1;
        iOpen = 64.70 * 1;
        iHigh = 66.23 * 1;
        iLow = 63.83 * 1;
        iVol = 1183200 * 1;
        sVol = '1,183,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 64.89 * 1;
        iOpen = 65.30 * 1;
        iHigh = 65.76 * 1;
        iLow = 64.51 * 1;
        iVol = 909900 * 1;
        sVol = '909,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 64.44 * 1;
        iOpen = 64.35 * 1;
        iHigh = 65.70 * 1;
        iLow = 63.61 * 1;
        iVol = 1235600 * 1;
        sVol = '1,235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 61.01 * 1;
        iOpen = 62.64 * 1;
        iHigh = 62.64 * 1;
        iLow = 60.85 * 1;
        iVol = 2008400 * 1;
        sVol = '2,008,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 56.81 * 1;
        iOpen = 59.41 * 1;
        iHigh = 59.80 * 1;
        iLow = 56.62 * 1;
        iVol = 3084200 * 1;
        sVol = '3,084,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 57.21 * 1;
        iOpen = 56.04 * 1;
        iHigh = 57.97 * 1;
        iLow = 55.90 * 1;
        iVol = 2021200 * 1;
        sVol = '2,021,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 51.46 * 1;
        iOpen = 56.27 * 1;
        iHigh = 56.60 * 1;
        iLow = 50.90 * 1;
        iVol = 6010000 * 1;
        sVol = '6,010,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 49.29 * 1;
        iOpen = 50.09 * 1;
        iHigh = 50.63 * 1;
        iLow = 48.65 * 1;
        iVol = 3213000 * 1;
        sVol = '3,213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 48.15 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.14 * 1;
        iLow = 47.24 * 1;
        iVol = 4017400 * 1;
        sVol = '4,017,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 48.58 * 1;
        iOpen = 49.46 * 1;
        iHigh = 49.83 * 1;
        iLow = 48.39 * 1;
        iVol = 2407600 * 1;
        sVol = '2,407,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 47.14 * 1;
        iOpen = 46.76 * 1;
        iHigh = 47.58 * 1;
        iLow = 45.63 * 1;
        iVol = 3404300 * 1;
        sVol = '3,404,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 45.30 * 1;
        iOpen = 46.77 * 1;
        iHigh = 47.26 * 1;
        iLow = 44.75 * 1;
        iVol = 2445300 * 1;
        sVol = '2,445,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 46.66 * 1;
        iOpen = 45.92 * 1;
        iHigh = 47.24 * 1;
        iLow = 45.51 * 1;
        iVol = 2925500 * 1;
        sVol = '2,925,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 47.23 * 1;
        iOpen = 46.62 * 1;
        iHigh = 47.83 * 1;
        iLow = 46.37 * 1;
        iVol = 1733300 * 1;
        sVol = '1,733,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 47.48 * 1;
        iOpen = 47.70 * 1;
        iHigh = 48.33 * 1;
        iLow = 46.63 * 1;
        iVol = 2019500 * 1;
        sVol = '2,019,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 46.26 * 1;
        iOpen = 47.54 * 1;
        iHigh = 47.62 * 1;
        iLow = 45.02 * 1;
        iVol = 1761800 * 1;
        sVol = '1,761,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 46.28 * 1;
        iOpen = 45.38 * 1;
        iHigh = 46.62 * 1;
        iLow = 45.22 * 1;
        iVol = 2323900 * 1;
        sVol = '2,323,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 45.60 * 1;
        iOpen = 45.88 * 1;
        iHigh = 46.51 * 1;
        iLow = 44.06 * 1;
        iVol = 1886600 * 1;
        sVol = '1,886,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 44.49 * 1;
        iOpen = 44.47 * 1;
        iHigh = 44.80 * 1;
        iLow = 43.02 * 1;
        iVol = 2083600 * 1;
        sVol = '2,083,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 45.05 * 1;
        iOpen = 44.55 * 1;
        iHigh = 45.37 * 1;
        iLow = 43.66 * 1;
        iVol = 2597300 * 1;
        sVol = '2,597,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 47.63 * 1;
        iOpen = 46.24 * 1;
        iHigh = 48.20 * 1;
        iLow = 46.24 * 1;
        iVol = 2253300 * 1;
        sVol = '2,253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 47.69 * 1;
        iOpen = 48.01 * 1;
        iHigh = 48.54 * 1;
        iLow = 47.41 * 1;
        iVol = 1524500 * 1;
        sVol = '1,524,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 47.19 * 1;
        iOpen = 46.75 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.58 * 1;
        iVol = 1489700 * 1;
        sVol = '1,489,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 46.70 * 1;
        iOpen = 46.47 * 1;
        iHigh = 47.80 * 1;
        iLow = 46.47 * 1;
        iVol = 1420400 * 1;
        sVol = '1,420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 47.04 * 1;
        iOpen = 46.12 * 1;
        iHigh = 47.63 * 1;
        iLow = 46.03 * 1;
        iVol = 1395200 * 1;
        sVol = '1,395,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 46.44 * 1;
        iOpen = 45.83 * 1;
        iHigh = 46.48 * 1;
        iLow = 45.30 * 1;
        iVol = 1206200 * 1;
        sVol = '1,206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 46.44 * 1;
        iOpen = 47.31 * 1;
        iHigh = 47.56 * 1;
        iLow = 46.14 * 1;
        iVol = 926800 * 1;
        sVol = '926,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 47.35 * 1;
        iOpen = 47.48 * 1;
        iHigh = 48.01 * 1;
        iLow = 47.13 * 1;
        iVol = 1482200 * 1;
        sVol = '1,482,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 48.95 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.30 * 1;
        iLow = 48.22 * 1;
        iVol = 1160600 * 1;
        sVol = '1,160,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 48.75 * 1;
        iOpen = 48.44 * 1;
        iHigh = 48.87 * 1;
        iLow = 47.80 * 1;
        iVol = 1114000 * 1;
        sVol = '1,114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 48.53 * 1;
        iOpen = 47.78 * 1;
        iHigh = 48.61 * 1;
        iLow = 47.31 * 1;
        iVol = 814600 * 1;
        sVol = '814,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 47.91 * 1;
        iOpen = 48.88 * 1;
        iHigh = 49.35 * 1;
        iLow = 47.61 * 1;
        iVol = 799000 * 1;
        sVol = '799,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 49.05 * 1;
        iOpen = 48.28 * 1;
        iHigh = 49.15 * 1;
        iLow = 47.84 * 1;
        iVol = 1202300 * 1;
        sVol = '1,202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 48.57 * 1;
        iOpen = 48.87 * 1;
        iHigh = 49.00 * 1;
        iLow = 48.04 * 1;
        iVol = 1003300 * 1;
        sVol = '1,003,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 49.46 * 1;
        iOpen = 48.70 * 1;
        iHigh = 49.59 * 1;
        iLow = 48.11 * 1;
        iVol = 1024700 * 1;
        sVol = '1,024,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 49.59 * 1;
        iOpen = 49.88 * 1;
        iHigh = 50.01 * 1;
        iLow = 48.78 * 1;
        iVol = 1692700 * 1;
        sVol = '1,692,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 52.27 * 1;
        iOpen = 51.89 * 1;
        iHigh = 52.92 * 1;
        iLow = 50.01 * 1;
        iVol = 3052900 * 1;
        sVol = '3,052,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 51.69 * 1;
        iOpen = 51.47 * 1;
        iHigh = 52.70 * 1;
        iLow = 50.52 * 1;
        iVol = 2118400 * 1;
        sVol = '2,118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 51.53 * 1;
        iOpen = 51.20 * 1;
        iHigh = 52.17 * 1;
        iLow = 50.59 * 1;
        iVol = 1385900 * 1;
        sVol = '1,385,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 51.01 * 1;
        iOpen = 51.88 * 1;
        iHigh = 52.00 * 1;
        iLow = 51.00 * 1;
        iVol = 1272600 * 1;
        sVol = '1,272,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 52.17 * 1;
        iOpen = 51.59 * 1;
        iHigh = 52.43 * 1;
        iLow = 50.89 * 1;
        iVol = 1612000 * 1;
        sVol = '1,612,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 52.87 * 1;
        iOpen = 52.13 * 1;
        iHigh = 53.72 * 1;
        iLow = 52.07 * 1;
        iVol = 1600800 * 1;
        sVol = '1,600,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 53.77 * 1;
        iOpen = 53.50 * 1;
        iHigh = 55.19 * 1;
        iLow = 53.50 * 1;
        iVol = 1497000 * 1;
        sVol = '1,497,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 53.54 * 1;
        iOpen = 53.56 * 1;
        iHigh = 53.92 * 1;
        iLow = 53.00 * 1;
        iVol = 1189000 * 1;
        sVol = '1,189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 54.96 * 1;
        iOpen = 54.55 * 1;
        iHigh = 55.72 * 1;
        iLow = 54.55 * 1;
        iVol = 1297300 * 1;
        sVol = '1,297,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 56.43 * 1;
        iOpen = 55.54 * 1;
        iHigh = 57.26 * 1;
        iLow = 55.54 * 1;
        iVol = 1144000 * 1;
        sVol = '1,144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 58.10 * 1;
        iOpen = 56.49 * 1;
        iHigh = 58.17 * 1;
        iLow = 56.29 * 1;
        iVol = 1063100 * 1;
        sVol = '1,063,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 57.20 * 1;
        iOpen = 57.07 * 1;
        iHigh = 57.93 * 1;
        iLow = 56.64 * 1;
        iVol = 1042600 * 1;
        sVol = '1,042,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 58.24 * 1;
        iOpen = 57.09 * 1;
        iHigh = 58.56 * 1;
        iLow = 57.09 * 1;
        iVol = 1087600 * 1;
        sVol = '1,087,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 57.58 * 1;
        iOpen = 57.61 * 1;
        iHigh = 57.93 * 1;
        iLow = 56.90 * 1;
        iVol = 945100 * 1;
        sVol = '945,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 58.13 * 1;
        iOpen = 57.97 * 1;
        iHigh = 58.34 * 1;
        iLow = 57.49 * 1;
        iVol = 925300 * 1;
        sVol = '925,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 56.62 * 1;
        iOpen = 57.74 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.48 * 1;
        iVol = 1320300 * 1;
        sVol = '1,320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 55.01 * 1;
        iOpen = 55.49 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.64 * 1;
        iVol = 1115800 * 1;
        sVol = '1,115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 56.27 * 1;
        iOpen = 55.17 * 1;
        iHigh = 57.07 * 1;
        iLow = 55.17 * 1;
        iVol = 917900 * 1;
        sVol = '917,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 56.07 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.77 * 1;
        iLow = 55.66 * 1;
        iVol = 840800 * 1;
        sVol = '840,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 58.36 * 1;
        iOpen = 56.64 * 1;
        iHigh = 58.40 * 1;
        iLow = 56.48 * 1;
        iVol = 1062300 * 1;
        sVol = '1,062,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 56.48 * 1;
        iOpen = 58.43 * 1;
        iHigh = 58.88 * 1;
        iLow = 56.46 * 1;
        iVol = 788100 * 1;
        sVol = '788,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 55.95 * 1;
        iOpen = 55.37 * 1;
        iHigh = 56.81 * 1;
        iLow = 55.36 * 1;
        iVol = 868400 * 1;
        sVol = '868,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 55.16 * 1;
        iOpen = 56.06 * 1;
        iHigh = 56.52 * 1;
        iLow = 54.46 * 1;
        iVol = 1063700 * 1;
        sVol = '1,063,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 54.66 * 1;
        iOpen = 55.30 * 1;
        iHigh = 55.42 * 1;
        iLow = 54.17 * 1;
        iVol = 1226400 * 1;
        sVol = '1,226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 53.73 * 1;
        iOpen = 53.75 * 1;
        iHigh = 54.01 * 1;
        iLow = 52.72 * 1;
        iVol = 1237600 * 1;
        sVol = '1,237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 53.41 * 1;
        iOpen = 54.71 * 1;
        iHigh = 54.83 * 1;
        iLow = 53.15 * 1;
        iVol = 1162300 * 1;
        sVol = '1,162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 52.74 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.88 * 1;
        iLow = 51.64 * 1;
        iVol = 1558600 * 1;
        sVol = '1,558,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 53.72 * 1;
        iOpen = 52.45 * 1;
        iHigh = 53.85 * 1;
        iLow = 52.01 * 1;
        iVol = 986500 * 1;
        sVol = '986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 54.15 * 1;
        iOpen = 52.95 * 1;
        iHigh = 54.16 * 1;
        iLow = 52.04 * 1;
        iVol = 957700 * 1;
        sVol = '957,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 55.41 * 1;
        iOpen = 54.88 * 1;
        iHigh = 55.80 * 1;
        iLow = 54.57 * 1;
        iVol = 1039500 * 1;
        sVol = '1,039,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 55.72 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.55 * 1;
        iLow = 55.39 * 1;
        iVol = 1188100 * 1;
        sVol = '1,188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 51.41 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.24 * 1;
        iLow = 51.32 * 1;
        iVol = 1885400 * 1;
        sVol = '1,885,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 49.77 * 1;
        iOpen = 51.39 * 1;
        iHigh = 51.58 * 1;
        iLow = 48.90 * 1;
        iVol = 2152500 * 1;
        sVol = '2,152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 48.77 * 1;
        iOpen = 49.56 * 1;
        iHigh = 50.10 * 1;
        iLow = 48.48 * 1;
        iVol = 2020000 * 1;
        sVol = '2,020,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 45.87 * 1;
        iOpen = 47.91 * 1;
        iHigh = 47.91 * 1;
        iLow = 45.71 * 1;
        iVol = 5016900 * 1;
        sVol = '5,016,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 47.78 * 1;
        iOpen = 45.06 * 1;
        iHigh = 47.97 * 1;
        iLow = 44.80 * 1;
        iVol = 3007800 * 1;
        sVol = '3,007,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 45.77 * 1;
        iOpen = 45.18 * 1;
        iHigh = 46.20 * 1;
        iLow = 44.26 * 1;
        iVol = 3354600 * 1;
        sVol = '3,354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 45.25 * 1;
        iOpen = 45.93 * 1;
        iHigh = 47.25 * 1;
        iLow = 45.22 * 1;
        iVol = 1903900 * 1;
        sVol = '1,903,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 45.24 * 1;
        iOpen = 45.67 * 1;
        iHigh = 46.08 * 1;
        iLow = 44.90 * 1;
        iVol = 1530200 * 1;
        sVol = '1,530,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 44.09 * 1;
        iOpen = 44.06 * 1;
        iHigh = 44.58 * 1;
        iLow = 43.14 * 1;
        iVol = 1968400 * 1;
        sVol = '1,968,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 42.60 * 1;
        iOpen = 43.51 * 1;
        iHigh = 44.77 * 1;
        iLow = 42.51 * 1;
        iVol = 1492400 * 1;
        sVol = '1,492,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 42.45 * 1;
        iOpen = 43.32 * 1;
        iHigh = 43.51 * 1;
        iLow = 41.94 * 1;
        iVol = 1363800 * 1;
        sVol = '1,363,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 43.07 * 1;
        iOpen = 42.65 * 1;
        iHigh = 43.43 * 1;
        iLow = 41.99 * 1;
        iVol = 2265600 * 1;
        sVol = '2,265,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 42.21 * 1;
        iOpen = 42.30 * 1;
        iHigh = 42.38 * 1;
        iLow = 41.33 * 1;
        iVol = 1622100 * 1;
        sVol = '1,622,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 42.88 * 1;
        iOpen = 42.20 * 1;
        iHigh = 43.80 * 1;
        iLow = 41.84 * 1;
        iVol = 2057800 * 1;
        sVol = '2,057,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 45.11 * 1;
        iOpen = 43.29 * 1;
        iHigh = 45.56 * 1;
        iLow = 43.29 * 1;
        iVol = 2148900 * 1;
        sVol = '2,148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 47.62 * 1;
        iOpen = 45.66 * 1;
        iHigh = 47.75 * 1;
        iLow = 45.56 * 1;
        iVol = 2138400 * 1;
        sVol = '2,138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 47.48 * 1;
        iOpen = 46.69 * 1;
        iHigh = 47.98 * 1;
        iLow = 46.40 * 1;
        iVol = 1249700 * 1;
        sVol = '1,249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 46.99 * 1;
        iOpen = 46.93 * 1;
        iHigh = 47.96 * 1;
        iLow = 46.93 * 1;
        iVol = 1060400 * 1;
        sVol = '1,060,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 46.34 * 1;
        iOpen = 46.45 * 1;
        iHigh = 47.38 * 1;
        iLow = 45.95 * 1;
        iVol = 1089800 * 1;
        sVol = '1,089,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 46.97 * 1;
        iOpen = 46.80 * 1;
        iHigh = 47.94 * 1;
        iLow = 46.62 * 1;
        iVol = 1717700 * 1;
        sVol = '1,717,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 46.82 * 1;
        iOpen = 46.33 * 1;
        iHigh = 47.68 * 1;
        iLow = 45.73 * 1;
        iVol = 1336800 * 1;
        sVol = '1,336,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 46.46 * 1;
        iOpen = 46.77 * 1;
        iHigh = 46.88 * 1;
        iLow = 45.56 * 1;
        iVol = 1096500 * 1;
        sVol = '1,096,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 48.03 * 1;
        iOpen = 45.66 * 1;
        iHigh = 48.52 * 1;
        iLow = 45.23 * 1;
        iVol = 1647800 * 1;
        sVol = '1,647,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 46.85 * 1;
        iOpen = 48.75 * 1;
        iHigh = 49.26 * 1;
        iLow = 46.77 * 1;
        iVol = 1343100 * 1;
        sVol = '1,343,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 47.46 * 1;
        iOpen = 47.91 * 1;
        iHigh = 48.09 * 1;
        iLow = 47.08 * 1;
        iVol = 1702800 * 1;
        sVol = '1,702,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 48.84 * 1;
        iOpen = 48.94 * 1;
        iHigh = 49.64 * 1;
        iLow = 48.00 * 1;
        iVol = 1415000 * 1;
        sVol = '1,415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 47.81 * 1;
        iOpen = 48.55 * 1;
        iHigh = 49.02 * 1;
        iLow = 47.51 * 1;
        iVol = 1289400 * 1;
        sVol = '1,289,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 47.50 * 1;
        iOpen = 48.10 * 1;
        iHigh = 49.19 * 1;
        iLow = 47.20 * 1;
        iVol = 1347400 * 1;
        sVol = '1,347,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 49.49 * 1;
        iOpen = 47.53 * 1;
        iHigh = 49.93 * 1;
        iLow = 47.53 * 1;
        iVol = 4489900 * 1;
        sVol = '4,489,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 47.95 * 1;
        iOpen = 49.80 * 1;
        iHigh = 50.11 * 1;
        iLow = 47.93 * 1;
        iVol = 1832500 * 1;
        sVol = '1,832,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 49.47 * 1;
        iOpen = 47.62 * 1;
        iHigh = 49.55 * 1;
        iLow = 47.57 * 1;
        iVol = 1464000 * 1;
        sVol = '1,464,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 49.52 * 1;
        iOpen = 49.89 * 1;
        iHigh = 50.77 * 1;
        iLow = 49.16 * 1;
        iVol = 1978700 * 1;
        sVol = '1,978,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 52.32 * 1;
        iOpen = 51.00 * 1;
        iHigh = 53.53 * 1;
        iLow = 49.34 * 1;
        iVol = 2893300 * 1;
        sVol = '2,893,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 54.19 * 1;
        iOpen = 51.83 * 1;
        iHigh = 54.32 * 1;
        iLow = 51.19 * 1;
        iVol = 1980200 * 1;
        sVol = '1,980,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 52.95 * 1;
        iOpen = 53.97 * 1;
        iHigh = 54.26 * 1;
        iLow = 52.92 * 1;
        iVol = 1300900 * 1;
        sVol = '1,300,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 54.44 * 1;
        iOpen = 53.91 * 1;
        iHigh = 55.51 * 1;
        iLow = 53.31 * 1;
        iVol = 1578800 * 1;
        sVol = '1,578,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 53.04 * 1;
        iOpen = 54.24 * 1;
        iHigh = 55.53 * 1;
        iLow = 52.97 * 1;
        iVol = 1578600 * 1;
        sVol = '1,578,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 54.70 * 1;
        iOpen = 51.90 * 1;
        iHigh = 55.17 * 1;
        iLow = 51.81 * 1;
        iVol = 1360900 * 1;
        sVol = '1,360,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 57.45 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.45 * 1;
        iLow = 55.75 * 1;
        iVol = 1858800 * 1;
        sVol = '1,858,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 57.51 * 1;
        iOpen = 57.56 * 1;
        iHigh = 58.06 * 1;
        iLow = 56.76 * 1;
        iVol = 1197800 * 1;
        sVol = '1,197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 57.78 * 1;
        iOpen = 57.92 * 1;
        iHigh = 59.11 * 1;
        iLow = 57.41 * 1;
        iVol = 1621900 * 1;
        sVol = '1,621,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 55.13 * 1;
        iOpen = 56.80 * 1;
        iHigh = 57.98 * 1;
        iLow = 55.07 * 1;
        iVol = 1516600 * 1;
        sVol = '1,516,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 59.48 * 1;
        iOpen = 57.96 * 1;
        iHigh = 59.83 * 1;
        iLow = 57.47 * 1;
        iVol = 1845300 * 1;
        sVol = '1,845,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 59.31 * 1;
        iOpen = 59.74 * 1;
        iHigh = 60.67 * 1;
        iLow = 57.19 * 1;
        iVol = 2955300 * 1;
        sVol = '2,955,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 60.44 * 1;
        iOpen = 58.74 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.20 * 1;
        iVol = 1783300 * 1;
        sVol = '1,783,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 58.53 * 1;
        iOpen = 60.59 * 1;
        iHigh = 61.71 * 1;
        iLow = 58.35 * 1;
        iVol = 3532900 * 1;
        sVol = '3,532,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 56.43 * 1;
        iOpen = 57.88 * 1;
        iHigh = 58.22 * 1;
        iLow = 55.28 * 1;
        iVol = 2491700 * 1;
        sVol = '2,491,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 56.66 * 1;
        iOpen = 55.39 * 1;
        iHigh = 56.66 * 1;
        iLow = 54.45 * 1;
        iVol = 1432500 * 1;
        sVol = '1,432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 57.02 * 1;
        iOpen = 57.31 * 1;
        iHigh = 57.58 * 1;
        iLow = 56.20 * 1;
        iVol = 931900 * 1;
        sVol = '931,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 56.33 * 1;
        iOpen = 54.90 * 1;
        iHigh = 56.74 * 1;
        iLow = 54.68 * 1;
        iVol = 1611500 * 1;
        sVol = '1,611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 57.93 * 1;
        iOpen = 57.07 * 1;
        iHigh = 58.20 * 1;
        iLow = 56.80 * 1;
        iVol = 1315400 * 1;
        sVol = '1,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 58.03 * 1;
        iOpen = 57.59 * 1;
        iHigh = 58.36 * 1;
        iLow = 57.30 * 1;
        iVol = 957200 * 1;
        sVol = '957,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 57.89 * 1;
        iOpen = 57.77 * 1;
        iHigh = 58.44 * 1;
        iLow = 57.68 * 1;
        iVol = 739000 * 1;
        sVol = '739,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 56.07 * 1;
        iOpen = 57.19 * 1;
        iHigh = 57.50 * 1;
        iLow = 56.02 * 1;
        iVol = 754000 * 1;
        sVol = '754,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 56.80 * 1;
        iOpen = 56.62 * 1;
        iHigh = 57.22 * 1;
        iLow = 56.14 * 1;
        iVol = 773300 * 1;
        sVol = '773,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 56.98 * 1;
        iOpen = 56.89 * 1;
        iHigh = 57.02 * 1;
        iLow = 55.44 * 1;
        iVol = 1340400 * 1;
        sVol = '1,340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 56.54 * 1;
        iOpen = 57.15 * 1;
        iHigh = 57.49 * 1;
        iLow = 56.30 * 1;
        iVol = 890800 * 1;
        sVol = '890,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 56.57 * 1;
        iOpen = 55.91 * 1;
        iHigh = 57.15 * 1;
        iLow = 55.81 * 1;
        iVol = 845000 * 1;
        sVol = '845,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 55.03 * 1;
        iOpen = 55.88 * 1;
        iHigh = 55.99 * 1;
        iLow = 54.91 * 1;
        iVol = 957700 * 1;
        sVol = '957,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 54.96 * 1;
        iOpen = 55.02 * 1;
        iHigh = 55.96 * 1;
        iLow = 54.09 * 1;
        iVol = 1608700 * 1;
        sVol = '1,608,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 55.32 * 1;
        iOpen = 54.57 * 1;
        iHigh = 56.17 * 1;
        iLow = 54.24 * 1;
        iVol = 1073200 * 1;
        sVol = '1,073,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 54.74 * 1;
        iOpen = 55.99 * 1;
        iHigh = 56.31 * 1;
        iLow = 54.57 * 1;
        iVol = 1206000 * 1;
        sVol = '1,206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 53.78 * 1;
        iOpen = 54.65 * 1;
        iHigh = 55.15 * 1;
        iLow = 53.61 * 1;
        iVol = 1061000 * 1;
        sVol = '1,061,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 54.90 * 1;
        iOpen = 53.85 * 1;
        iHigh = 54.98 * 1;
        iLow = 53.57 * 1;
        iVol = 1048000 * 1;
        sVol = '1,048,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 54.93 * 1;
        iOpen = 56.80 * 1;
        iHigh = 57.05 * 1;
        iLow = 54.56 * 1;
        iVol = 1604600 * 1;
        sVol = '1,604,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 54.24 * 1;
        iOpen = 54.92 * 1;
        iHigh = 55.17 * 1;
        iLow = 53.60 * 1;
        iVol = 1474400 * 1;
        sVol = '1,474,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 51.51 * 1;
        iOpen = 53.16 * 1;
        iHigh = 53.68 * 1;
        iLow = 51.40 * 1;
        iVol = 1470800 * 1;
        sVol = '1,470,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 51.40 * 1;
        iOpen = 50.94 * 1;
        iHigh = 51.56 * 1;
        iLow = 50.65 * 1;
        iVol = 3377700 * 1;
        sVol = '3,377,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 51.26 * 1;
        iOpen = 51.52 * 1;
        iHigh = 52.25 * 1;
        iLow = 51.05 * 1;
        iVol = 1040900 * 1;
        sVol = '1,040,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 51.69 * 1;
        iOpen = 51.22 * 1;
        iHigh = 52.54 * 1;
        iLow = 51.22 * 1;
        iVol = 918200 * 1;
        sVol = '918,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 53.22 * 1;
        iOpen = 52.16 * 1;
        iHigh = 53.48 * 1;
        iLow = 52.16 * 1;
        iVol = 1027200 * 1;
        sVol = '1,027,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 52.47 * 1;
        iOpen = 52.55 * 1;
        iHigh = 52.99 * 1;
        iLow = 51.30 * 1;
        iVol = 892900 * 1;
        sVol = '892,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 53.51 * 1;
        iOpen = 52.49 * 1;
        iHigh = 53.57 * 1;
        iLow = 52.44 * 1;
        iVol = 543600 * 1;
        sVol = '543,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 54.07 * 1;
        iOpen = 53.76 * 1;
        iHigh = 54.25 * 1;
        iLow = 53.40 * 1;
        iVol = 781900 * 1;
        sVol = '781,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 53.20 * 1;
        iOpen = 54.08 * 1;
        iHigh = 54.50 * 1;
        iLow = 53.00 * 1;
        iVol = 583400 * 1;
        sVol = '583,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 53.51 * 1;
        iOpen = 53.29 * 1;
        iHigh = 54.14 * 1;
        iLow = 53.29 * 1;
        iVol = 519400 * 1;
        sVol = '519,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 52.94 * 1;
        iOpen = 53.09 * 1;
        iHigh = 53.28 * 1;
        iLow = 52.52 * 1;
        iVol = 1058900 * 1;
        sVol = '1,058,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 52.37 * 1;
        iOpen = 53.04 * 1;
        iHigh = 53.47 * 1;
        iLow = 51.70 * 1;
        iVol = 1007600 * 1;
        sVol = '1,007,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 53.29 * 1;
        iOpen = 52.82 * 1;
        iHigh = 53.39 * 1;
        iLow = 52.47 * 1;
        iVol = 1074300 * 1;
        sVol = '1,074,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 54.34 * 1;
        iOpen = 54.25 * 1;
        iHigh = 54.37 * 1;
        iLow = 52.84 * 1;
        iVol = 1683900 * 1;
        sVol = '1,683,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 56.19 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.45 * 1;
        iLow = 54.73 * 1;
        iVol = 1521100 * 1;
        sVol = '1,521,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 56.03 * 1;
        iOpen = 56.71 * 1;
        iHigh = 57.02 * 1;
        iLow = 56.02 * 1;
        iVol = 1137800 * 1;
        sVol = '1,137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 55.29 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.65 * 1;
        iLow = 54.54 * 1;
        iVol = 1240800 * 1;
        sVol = '1,240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 55.65 * 1;
        iOpen = 55.85 * 1;
        iHigh = 56.47 * 1;
        iLow = 55.44 * 1;
        iVol = 1075300 * 1;
        sVol = '1,075,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 56.77 * 1;
        iOpen = 55.95 * 1;
        iHigh = 56.93 * 1;
        iLow = 55.47 * 1;
        iVol = 1510700 * 1;
        sVol = '1,510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 56.56 * 1;
        iOpen = 56.32 * 1;
        iHigh = 56.90 * 1;
        iLow = 56.22 * 1;
        iVol = 1069500 * 1;
        sVol = '1,069,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 55.41 * 1;
        iOpen = 56.38 * 1;
        iHigh = 56.60 * 1;
        iLow = 55.37 * 1;
        iVol = 1301500 * 1;
        sVol = '1,301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 55.52 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.80 * 1;
        iLow = 55.37 * 1;
        iVol = 1112400 * 1;
        sVol = '1,112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 54.30 * 1;
        iOpen = 54.96 * 1;
        iHigh = 55.08 * 1;
        iLow = 53.69 * 1;
        iVol = 1183000 * 1;
        sVol = '1,183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 56.39 * 1;
        iOpen = 54.70 * 1;
        iHigh = 56.49 * 1;
        iLow = 54.10 * 1;
        iVol = 1113900 * 1;
        sVol = '1,113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 57.21 * 1;
        iOpen = 56.47 * 1;
        iHigh = 57.73 * 1;
        iLow = 56.37 * 1;
        iVol = 1778100 * 1;
        sVol = '1,778,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 57.25 * 1;
        iOpen = 57.20 * 1;
        iHigh = 57.51 * 1;
        iLow = 56.38 * 1;
        iVol = 1117800 * 1;
        sVol = '1,117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 57.40 * 1;
        iOpen = 56.66 * 1;
        iHigh = 57.52 * 1;
        iLow = 56.22 * 1;
        iVol = 1177400 * 1;
        sVol = '1,177,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 58.56 * 1;
        iOpen = 57.35 * 1;
        iHigh = 58.72 * 1;
        iLow = 57.15 * 1;
        iVol = 1354300 * 1;
        sVol = '1,354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 62.64 * 1;
        iOpen = 58.74 * 1;
        iHigh = 62.98 * 1;
        iLow = 58.14 * 1;
        iVol = 3164200 * 1;
        sVol = '3,164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 62.73 * 1;
        iOpen = 62.45 * 1;
        iHigh = 63.46 * 1;
        iLow = 62.04 * 1;
        iVol = 1989000 * 1;
        sVol = '1,989,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 64.59 * 1;
        iOpen = 62.93 * 1;
        iHigh = 64.70 * 1;
        iLow = 62.82 * 1;
        iVol = 1544200 * 1;
        sVol = '1,544,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 63.79 * 1;
        iOpen = 64.04 * 1;
        iHigh = 64.70 * 1;
        iLow = 63.41 * 1;
        iVol = 1763900 * 1;
        sVol = '1,763,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 63.06 * 1;
        iOpen = 63.26 * 1;
        iHigh = 63.95 * 1;
        iLow = 62.64 * 1;
        iVol = 1197600 * 1;
        sVol = '1,197,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 63.26 * 1;
        iOpen = 62.72 * 1;
        iHigh = 63.73 * 1;
        iLow = 62.49 * 1;
        iVol = 1538100 * 1;
        sVol = '1,538,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 62.38 * 1;
        iOpen = 62.80 * 1;
        iHigh = 63.02 * 1;
        iLow = 61.60 * 1;
        iVol = 940300 * 1;
        sVol = '940,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 62.51 * 1;
        iOpen = 62.48 * 1;
        iHigh = 62.76 * 1;
        iLow = 61.74 * 1;
        iVol = 894200 * 1;
        sVol = '894,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 60.96 * 1;
        iOpen = 61.88 * 1;
        iHigh = 62.30 * 1;
        iLow = 60.89 * 1;
        iVol = 1015200 * 1;
        sVol = '1,015,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 60.09 * 1;
        iOpen = 61.37 * 1;
        iHigh = 61.69 * 1;
        iLow = 59.86 * 1;
        iVol = 938000 * 1;
        sVol = '938,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 61.79 * 1;
        iOpen = 59.91 * 1;
        iHigh = 61.98 * 1;
        iLow = 59.78 * 1;
        iVol = 1291100 * 1;
        sVol = '1,291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 62.63 * 1;
        iOpen = 61.63 * 1;
        iHigh = 62.82 * 1;
        iLow = 61.23 * 1;
        iVol = 1041800 * 1;
        sVol = '1,041,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 61.96 * 1;
        iOpen = 62.26 * 1;
        iHigh = 62.81 * 1;
        iLow = 61.53 * 1;
        iVol = 1068000 * 1;
        sVol = '1,068,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 62.21 * 1;
        iOpen = 61.26 * 1;
        iHigh = 62.67 * 1;
        iLow = 61.11 * 1;
        iVol = 1497800 * 1;
        sVol = '1,497,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 62.17 * 1;
        iOpen = 61.40 * 1;
        iHigh = 63.06 * 1;
        iLow = 61.35 * 1;
        iVol = 948000 * 1;
        sVol = '948,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 61.25 * 1;
        iOpen = 61.73 * 1;
        iHigh = 62.11 * 1;
        iLow = 61.20 * 1;
        iVol = 863900 * 1;
        sVol = '863,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 60.48 * 1;
        iOpen = 60.71 * 1;
        iHigh = 61.33 * 1;
        iLow = 60.03 * 1;
        iVol = 1757800 * 1;
        sVol = '1,757,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 60.17 * 1;
        iOpen = 60.58 * 1;
        iHigh = 61.22 * 1;
        iLow = 59.87 * 1;
        iVol = 1475200 * 1;
        sVol = '1,475,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 60.20 * 1;
        iOpen = 60.50 * 1;
        iHigh = 60.75 * 1;
        iLow = 59.44 * 1;
        iVol = 1031900 * 1;
        sVol = '1,031,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 59.67 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.98 * 1;
        iLow = 58.69 * 1;
        iVol = 1360300 * 1;
        sVol = '1,360,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 59.68 * 1;
        iOpen = 59.68 * 1;
        iHigh = 60.45 * 1;
        iLow = 59.50 * 1;
        iVol = 1179600 * 1;
        sVol = '1,179,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 57.75 * 1;
        iOpen = 59.67 * 1;
        iHigh = 59.88 * 1;
        iLow = 57.68 * 1;
        iVol = 2404900 * 1;
        sVol = '2,404,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 58.84 * 1;
        iOpen = 58.07 * 1;
        iHigh = 59.68 * 1;
        iLow = 57.70 * 1;
        iVol = 1954900 * 1;
        sVol = '1,954,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 59.00 * 1;
        iOpen = 58.32 * 1;
        iHigh = 59.50 * 1;
        iLow = 57.96 * 1;
        iVol = 2176800 * 1;
        sVol = '2,176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 60.20 * 1;
        iOpen = 59.42 * 1;
        iHigh = 60.34 * 1;
        iLow = 58.60 * 1;
        iVol = 2947700 * 1;
        sVol = '2,947,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 57.78 * 1;
        iOpen = 59.92 * 1;
        iHigh = 60.17 * 1;
        iLow = 57.35 * 1;
        iVol = 1695800 * 1;
        sVol = '1,695,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 56.80 * 1;
        iOpen = 57.83 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.55 * 1;
        iVol = 1165000 * 1;
        sVol = '1,165,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 57.21 * 1;
        iOpen = 56.82 * 1;
        iHigh = 57.40 * 1;
        iLow = 56.64 * 1;
        iVol = 946300 * 1;
        sVol = '946,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 54.92 * 1;
        iOpen = 57.14 * 1;
        iHigh = 57.57 * 1;
        iLow = 54.81 * 1;
        iVol = 1373900 * 1;
        sVol = '1,373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 53.20 * 1;
        iOpen = 54.61 * 1;
        iHigh = 54.61 * 1;
        iLow = 52.12 * 1;
        iVol = 1421300 * 1;
        sVol = '1,421,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 51.51 * 1;
        iOpen = 51.97 * 1;
        iHigh = 52.57 * 1;
        iLow = 51.25 * 1;
        iVol = 1485100 * 1;
        sVol = '1,485,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 52.45 * 1;
        iOpen = 52.82 * 1;
        iHigh = 53.33 * 1;
        iLow = 51.85 * 1;
        iVol = 1203100 * 1;
        sVol = '1,203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 50.20 * 1;
        iOpen = 50.82 * 1;
        iHigh = 51.12 * 1;
        iLow = 49.62 * 1;
        iVol = 1766800 * 1;
        sVol = '1,766,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 52.00 * 1;
        iOpen = 49.54 * 1;
        iHigh = 52.16 * 1;
        iLow = 49.14 * 1;
        iVol = 1595900 * 1;
        sVol = '1,595,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 51.22 * 1;
        iOpen = 51.45 * 1;
        iHigh = 51.63 * 1;
        iLow = 50.63 * 1;
        iVol = 4315600 * 1;
        sVol = '4,315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 52.07 * 1;
        iOpen = 51.90 * 1;
        iHigh = 52.67 * 1;
        iLow = 51.45 * 1;
        iVol = 1350100 * 1;
        sVol = '1,350,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 52.89 * 1;
        iOpen = 52.94 * 1;
        iHigh = 53.98 * 1;
        iLow = 52.48 * 1;
        iVol = 1174000 * 1;
        sVol = '1,174,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 51.51 * 1;
        iOpen = 52.81 * 1;
        iHigh = 53.08 * 1;
        iLow = 51.48 * 1;
        iVol = 1269400 * 1;
        sVol = '1,269,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 51.17 * 1;
        iOpen = 51.63 * 1;
        iHigh = 52.72 * 1;
        iLow = 50.85 * 1;
        iVol = 1154300 * 1;
        sVol = '1,154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 51.84 * 1;
        iOpen = 50.50 * 1;
        iHigh = 51.87 * 1;
        iLow = 50.07 * 1;
        iVol = 876200 * 1;
        sVol = '876,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 52.28 * 1;
        iOpen = 52.32 * 1;
        iHigh = 53.15 * 1;
        iLow = 52.04 * 1;
        iVol = 1246400 * 1;
        sVol = '1,246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 53.35 * 1;
        iOpen = 52.39 * 1;
        iHigh = 53.50 * 1;
        iLow = 52.34 * 1;
        iVol = 1023300 * 1;
        sVol = '1,023,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 54.44 * 1;
        iOpen = 54.09 * 1;
        iHigh = 54.59 * 1;
        iLow = 53.88 * 1;
        iVol = 990000 * 1;
        sVol = '990,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 54.40 * 1;
        iOpen = 55.22 * 1;
        iHigh = 55.39 * 1;
        iLow = 54.37 * 1;
        iVol = 1291000 * 1;
        sVol = '1,291,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 55.50 * 1;
        iOpen = 54.86 * 1;
        iHigh = 56.01 * 1;
        iLow = 54.30 * 1;
        iVol = 1107000 * 1;
        sVol = '1,107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 56.56 * 1;
        iOpen = 55.80 * 1;
        iHigh = 57.29 * 1;
        iLow = 55.80 * 1;
        iVol = 1356300 * 1;
        sVol = '1,356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 55.67 * 1;
        iOpen = 56.47 * 1;
        iHigh = 56.49 * 1;
        iLow = 54.91 * 1;
        iVol = 1718100 * 1;
        sVol = '1,718,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 56.62 * 1;
        iOpen = 55.01 * 1;
        iHigh = 56.76 * 1;
        iLow = 54.82 * 1;
        iVol = 1889300 * 1;
        sVol = '1,889,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 56.50 * 1;
        iOpen = 56.30 * 1;
        iHigh = 56.59 * 1;
        iLow = 55.75 * 1;
        iVol = 1443500 * 1;
        sVol = '1,443,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 57.42 * 1;
        iOpen = 56.53 * 1;
        iHigh = 57.67 * 1;
        iLow = 56.47 * 1;
        iVol = 1397500 * 1;
        sVol = '1,397,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 57.60 * 1;
        iOpen = 57.40 * 1;
        iHigh = 58.00 * 1;
        iLow = 57.36 * 1;
        iVol = 1146100 * 1;
        sVol = '1,146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 57.83 * 1;
        iOpen = 58.54 * 1;
        iHigh = 58.78 * 1;
        iLow = 57.69 * 1;
        iVol = 1396300 * 1;
        sVol = '1,396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 57.77 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.80 * 1;
        iVol = 1481700 * 1;
        sVol = '1,481,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 56.81 * 1;
        iOpen = 57.76 * 1;
        iHigh = 58.43 * 1;
        iLow = 56.44 * 1;
        iVol = 1152600 * 1;
        sVol = '1,152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 57.19 * 1;
        iOpen = 56.90 * 1;
        iHigh = 57.29 * 1;
        iLow = 56.39 * 1;
        iVol = 959000 * 1;
        sVol = '959,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 56.57 * 1;
        iOpen = 57.53 * 1;
        iHigh = 57.70 * 1;
        iLow = 55.96 * 1;
        iVol = 1115000 * 1;
        sVol = '1,115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 56.52 * 1;
        iOpen = 55.85 * 1;
        iHigh = 56.61 * 1;
        iLow = 55.79 * 1;
        iVol = 858400 * 1;
        sVol = '858,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 55.87 * 1;
        iOpen = 55.89 * 1;
        iHigh = 56.42 * 1;
        iLow = 55.57 * 1;
        iVol = 844200 * 1;
        sVol = '844,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 55.62 * 1;
        iOpen = 55.60 * 1;
        iHigh = 56.02 * 1;
        iLow = 54.89 * 1;
        iVol = 1000400 * 1;
        sVol = '1,000,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 56.62 * 1;
        iOpen = 55.69 * 1;
        iHigh = 56.64 * 1;
        iLow = 55.50 * 1;
        iVol = 927700 * 1;
        sVol = '927,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 54.46 * 1;
        iOpen = 55.72 * 1;
        iHigh = 55.73 * 1;
        iLow = 54.35 * 1;
        iVol = 1726300 * 1;
        sVol = '1,726,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 53.13 * 1;
        iOpen = 54.14 * 1;
        iHigh = 54.49 * 1;
        iLow = 53.08 * 1;
        iVol = 1615300 * 1;
        sVol = '1,615,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 54.67 * 1;
        iOpen = 53.50 * 1;
        iHigh = 54.76 * 1;
        iLow = 53.34 * 1;
        iVol = 1665400 * 1;
        sVol = '1,665,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 55.40 * 1;
        iOpen = 52.39 * 1;
        iHigh = 56.05 * 1;
        iLow = 51.98 * 1;
        iVol = 3899300 * 1;
        sVol = '3,899,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 54.97 * 1;
        iOpen = 55.21 * 1;
        iHigh = 55.63 * 1;
        iLow = 54.51 * 1;
        iVol = 1477200 * 1;
        sVol = '1,477,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 54.35 * 1;
        iOpen = 54.36 * 1;
        iHigh = 54.55 * 1;
        iLow = 52.86 * 1;
        iVol = 1329600 * 1;
        sVol = '1,329,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 53.89 * 1;
        iOpen = 54.53 * 1;
        iHigh = 55.25 * 1;
        iLow = 53.83 * 1;
        iVol = 1282600 * 1;
        sVol = '1,282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 53.60 * 1;
        iOpen = 53.60 * 1;
        iHigh = 54.36 * 1;
        iLow = 52.99 * 1;
        iVol = 1653900 * 1;
        sVol = '1,653,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 55.00 * 1;
        iOpen = 54.53 * 1;
        iHigh = 55.09 * 1;
        iLow = 53.92 * 1;
        iVol = 1331500 * 1;
        sVol = '1,331,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 54.77 * 1;
        iOpen = 55.49 * 1;
        iHigh = 55.67 * 1;
        iLow = 54.30 * 1;
        iVol = 2269200 * 1;
        sVol = '2,269,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 54.66 * 1;
        iOpen = 54.25 * 1;
        iHigh = 55.03 * 1;
        iLow = 54.07 * 1;
        iVol = 1691000 * 1;
        sVol = '1,691,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 53.82 * 1;
        iOpen = 55.20 * 1;
        iHigh = 55.44 * 1;
        iLow = 53.55 * 1;
        iVol = 1042200 * 1;
        sVol = '1,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 52.90 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.53 * 1;
        iLow = 52.48 * 1;
        iVol = 1515000 * 1;
        sVol = '1,515,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 52.52 * 1;
        iOpen = 53.02 * 1;
        iHigh = 53.39 * 1;
        iLow = 52.06 * 1;
        iVol = 1383800 * 1;
        sVol = '1,383,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 53.07 * 1;
        iOpen = 52.77 * 1;
        iHigh = 53.15 * 1;
        iLow = 52.28 * 1;
        iVol = 1182400 * 1;
        sVol = '1,182,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 51.64 * 1;
        iOpen = 52.81 * 1;
        iHigh = 53.18 * 1;
        iLow = 51.62 * 1;
        iVol = 1386700 * 1;
        sVol = '1,386,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 52.92 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.32 * 1;
        iLow = 51.70 * 1;
        iVol = 1112300 * 1;
        sVol = '1,112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 54.35 * 1;
        iOpen = 52.86 * 1;
        iHigh = 54.48 * 1;
        iLow = 52.48 * 1;
        iVol = 1100800 * 1;
        sVol = '1,100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 54.12 * 1;
        iOpen = 54.72 * 1;
        iHigh = 55.02 * 1;
        iLow = 54.08 * 1;
        iVol = 986400 * 1;
        sVol = '986,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 54.09 * 1;
        iOpen = 54.14 * 1;
        iHigh = 54.80 * 1;
        iLow = 53.91 * 1;
        iVol = 722400 * 1;
        sVol = '722,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 54.03 * 1;
        iOpen = 54.07 * 1;
        iHigh = 54.69 * 1;
        iLow = 53.53 * 1;
        iVol = 643100 * 1;
        sVol = '643,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 52.75 * 1;
        iOpen = 53.90 * 1;
        iHigh = 53.91 * 1;
        iLow = 52.54 * 1;
        iVol = 929600 * 1;
        sVol = '929,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 49.84 * 1;
        iOpen = 52.62 * 1;
        iHigh = 53.03 * 1;
        iLow = 49.74 * 1;
        iVol = 2460300 * 1;
        sVol = '2,460,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 50.58 * 1;
        iOpen = 50.18 * 1;
        iHigh = 50.72 * 1;
        iLow = 49.58 * 1;
        iVol = 1495100 * 1;
        sVol = '1,495,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 49.18 * 1;
        iOpen = 50.07 * 1;
        iHigh = 50.34 * 1;
        iLow = 49.05 * 1;
        iVol = 1560500 * 1;
        sVol = '1,560,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 47.31 * 1;
        iOpen = 48.58 * 1;
        iHigh = 48.96 * 1;
        iLow = 47.30 * 1;
        iVol = 1813000 * 1;
        sVol = '1,813,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 48.37 * 1;
        iOpen = 47.58 * 1;
        iHigh = 48.63 * 1;
        iLow = 47.23 * 1;
        iVol = 1412400 * 1;
        sVol = '1,412,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 51.35 * 1;
        iOpen = 49.54 * 1;
        iHigh = 51.86 * 1;
        iLow = 49.34 * 1;
        iVol = 1516500 * 1;
        sVol = '1,516,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 50.44 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.50 * 1;
        iLow = 50.31 * 1;
        iVol = 883200 * 1;
        sVol = '883,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 51.42 * 1;
        iOpen = 50.09 * 1;
        iHigh = 51.63 * 1;
        iLow = 50.02 * 1;
        iVol = 969500 * 1;
        sVol = '969,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 53.68 * 1;
        iOpen = 51.74 * 1;
        iHigh = 53.69 * 1;
        iLow = 51.63 * 1;
        iVol = 1033200 * 1;
        sVol = '1,033,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 51.71 * 1;
        iOpen = 53.76 * 1;
        iHigh = 53.84 * 1;
        iLow = 51.46 * 1;
        iVol = 1136600 * 1;
        sVol = '1,136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 51.51 * 1;
        iOpen = 51.57 * 1;
        iHigh = 51.79 * 1;
        iLow = 50.95 * 1;
        iVol = 1344600 * 1;
        sVol = '1,344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 51.71 * 1;
        iOpen = 51.45 * 1;
        iHigh = 52.21 * 1;
        iLow = 51.11 * 1;
        iVol = 834100 * 1;
        sVol = '834,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 52.29 * 1;
        iOpen = 52.09 * 1;
        iHigh = 52.91 * 1;
        iLow = 51.93 * 1;
        iVol = 913800 * 1;
        sVol = '913,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 51.69 * 1;
        iOpen = 52.74 * 1;
        iHigh = 52.93 * 1;
        iLow = 51.45 * 1;
        iVol = 998700 * 1;
        sVol = '998,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 52.42 * 1;
        iOpen = 51.33 * 1;
        iHigh = 52.61 * 1;
        iLow = 51.31 * 1;
        iVol = 1202900 * 1;
        sVol = '1,202,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 52.36 * 1;
        iOpen = 52.37 * 1;
        iHigh = 52.54 * 1;
        iLow = 51.89 * 1;
        iVol = 2276900 * 1;
        sVol = '2,276,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 48.90 * 1;
        iOpen = 49.30 * 1;
        iHigh = 50.09 * 1;
        iLow = 48.45 * 1;
        iVol = 3101300 * 1;
        sVol = '3,101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 48.32 * 1;
        iOpen = 48.47 * 1;
        iHigh = 49.05 * 1;
        iLow = 48.21 * 1;
        iVol = 1107900 * 1;
        sVol = '1,107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 47.67 * 1;
        iOpen = 47.58 * 1;
        iHigh = 48.33 * 1;
        iLow = 47.05 * 1;
        iVol = 1661800 * 1;
        sVol = '1,661,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 48.24 * 1;
        iOpen = 46.85 * 1;
        iHigh = 48.35 * 1;
        iLow = 46.78 * 1;
        iVol = 1589800 * 1;
        sVol = '1,589,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 49.19 * 1;
        iOpen = 48.25 * 1;
        iHigh = 49.62 * 1;
        iLow = 48.20 * 1;
        iVol = 1307400 * 1;
        sVol = '1,307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 49.51 * 1;
        iOpen = 48.06 * 1;
        iHigh = 49.73 * 1;
        iLow = 48.01 * 1;
        iVol = 1004800 * 1;
        sVol = '1,004,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 50.17 * 1;
        iOpen = 49.46 * 1;
        iHigh = 50.19 * 1;
        iLow = 48.86 * 1;
        iVol = 888300 * 1;
        sVol = '888,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 51.89 * 1;
        iOpen = 50.19 * 1;
        iHigh = 51.91 * 1;
        iLow = 49.93 * 1;
        iVol = 1237600 * 1;
        sVol = '1,237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 51.39 * 1;
        iOpen = 52.46 * 1;
        iHigh = 52.46 * 1;
        iLow = 51.38 * 1;
        iVol = 1422500 * 1;
        sVol = '1,422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 52.40 * 1;
        iOpen = 50.91 * 1;
        iHigh = 52.87 * 1;
        iLow = 50.91 * 1;
        iVol = 652700 * 1;
        sVol = '652,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 51.10 * 1;
        iOpen = 51.83 * 1;
        iHigh = 52.06 * 1;
        iLow = 51.09 * 1;
        iVol = 947100 * 1;
        sVol = '947,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 51.21 * 1;
        iOpen = 50.51 * 1;
        iHigh = 51.33 * 1;
        iLow = 49.86 * 1;
        iVol = 945500 * 1;
        sVol = '945,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 52.95 * 1;
        iOpen = 50.99 * 1;
        iHigh = 53.42 * 1;
        iLow = 50.90 * 1;
        iVol = 1405200 * 1;
        sVol = '1,405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 52.74 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.36 * 1;
        iLow = 52.50 * 1;
        iVol = 1011400 * 1;
        sVol = '1,011,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 53.30 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.74 * 1;
        iLow = 52.75 * 1;
        iVol = 930400 * 1;
        sVol = '930,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 55.60 * 1;
        iOpen = 53.50 * 1;
        iHigh = 56.06 * 1;
        iLow = 53.49 * 1;
        iVol = 1949100 * 1;
        sVol = '1,949,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 55.86 * 1;
        iOpen = 55.82 * 1;
        iHigh = 56.08 * 1;
        iLow = 55.46 * 1;
        iVol = 1340600 * 1;
        sVol = '1,340,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 54.07 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.93 * 1;
        iVol = 976100 * 1;
        sVol = '976,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 53.24 * 1;
        iOpen = 53.71 * 1;
        iHigh = 53.71 * 1;
        iLow = 52.86 * 1;
        iVol = 979700 * 1;
        sVol = '979,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 54.29 * 1;
        iOpen = 53.24 * 1;
        iHigh = 54.51 * 1;
        iLow = 53.24 * 1;
        iVol = 1047000 * 1;
        sVol = '1,047,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 54.78 * 1;
        iOpen = 54.50 * 1;
        iHigh = 54.87 * 1;
        iLow = 54.03 * 1;
        iVol = 1243600 * 1;
        sVol = '1,243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 55.32 * 1;
        iOpen = 55.11 * 1;
        iHigh = 55.47 * 1;
        iLow = 54.60 * 1;
        iVol = 2124600 * 1;
        sVol = '2,124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 55.86 * 1;
        iOpen = 55.11 * 1;
        iHigh = 56.18 * 1;
        iLow = 54.30 * 1;
        iVol = 2121500 * 1;
        sVol = '2,121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 54.15 * 1;
        iOpen = 55.88 * 1;
        iHigh = 56.09 * 1;
        iLow = 53.76 * 1;
        iVol = 1455600 * 1;
        sVol = '1,455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 56.61 * 1;
        iOpen = 54.92 * 1;
        iHigh = 56.65 * 1;
        iLow = 54.46 * 1;
        iVol = 1559300 * 1;
        sVol = '1,559,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 55.53 * 1;
        iOpen = 56.37 * 1;
        iHigh = 56.92 * 1;
        iLow = 55.25 * 1;
        iVol = 1247100 * 1;
        sVol = '1,247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 55.73 * 1;
        iOpen = 55.75 * 1;
        iHigh = 57.07 * 1;
        iLow = 55.41 * 1;
        iVol = 3945400 * 1;
        sVol = '3,945,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 57.98 * 1;
        iOpen = 56.59 * 1;
        iHigh = 58.92 * 1;
        iLow = 56.20 * 1;
        iVol = 2937500 * 1;
        sVol = '2,937,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 57.68 * 1;
        iOpen = 57.71 * 1;
        iHigh = 57.95 * 1;
        iLow = 56.96 * 1;
        iVol = 2365100 * 1;
        sVol = '2,365,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 57.86 * 1;
        iOpen = 57.05 * 1;
        iHigh = 58.05 * 1;
        iLow = 56.82 * 1;
        iVol = 2061800 * 1;
        sVol = '2,061,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 58.18 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.51 * 1;
        iLow = 56.94 * 1;
        iVol = 1755400 * 1;
        sVol = '1,755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 58.88 * 1;
        iOpen = 57.49 * 1;
        iHigh = 59.26 * 1;
        iLow = 56.69 * 1;
        iVol = 2042300 * 1;
        sVol = '2,042,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 58.72 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.57 * 1;
        iLow = 58.18 * 1;
        iVol = 1818000 * 1;
        sVol = '1,818,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 58.76 * 1;
        iOpen = 58.96 * 1;
        iHigh = 59.20 * 1;
        iLow = 58.48 * 1;
        iVol = 1292700 * 1;
        sVol = '1,292,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 58.95 * 1;
        iOpen = 57.75 * 1;
        iHigh = 59.02 * 1;
        iLow = 57.41 * 1;
        iVol = 1288200 * 1;
        sVol = '1,288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 58.54 * 1;
        iOpen = 58.96 * 1;
        iHigh = 59.95 * 1;
        iLow = 58.49 * 1;
        iVol = 1711100 * 1;
        sVol = '1,711,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 58.41 * 1;
        iOpen = 58.83 * 1;
        iHigh = 59.26 * 1;
        iLow = 58.16 * 1;
        iVol = 1302900 * 1;
        sVol = '1,302,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 57.84 * 1;
        iOpen = 58.27 * 1;
        iHigh = 58.52 * 1;
        iLow = 57.80 * 1;
        iVol = 889800 * 1;
        sVol = '889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 58.00 * 1;
        iOpen = 57.68 * 1;
        iHigh = 58.03 * 1;
        iLow = 56.68 * 1;
        iVol = 1049800 * 1;
        sVol = '1,049,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 55.21 * 1;
        iOpen = 57.04 * 1;
        iHigh = 57.52 * 1;
        iLow = 55.17 * 1;
        iVol = 1666100 * 1;
        sVol = '1,666,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 55.24 * 1;
        iOpen = 55.01 * 1;
        iHigh = 56.09 * 1;
        iLow = 55.01 * 1;
        iVol = 1132000 * 1;
        sVol = '1,132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 56.11 * 1;
        iOpen = 55.75 * 1;
        iHigh = 56.48 * 1;
        iLow = 55.65 * 1;
        iVol = 1030618 * 1;
        sVol = '1,030,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 56.48 * 1;
        iOpen = 55.55 * 1;
        iHigh = 56.53 * 1;
        iLow = 55.38 * 1;
        iVol = 1142210 * 1;
        sVol = '1,142,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 56.68 * 1;
        iOpen = 56.65 * 1;
        iHigh = 57.46 * 1;
        iLow = 56.63 * 1;
        iVol = 839129 * 1;
        sVol = '839,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 56.32 * 1;
        iOpen = 56.77 * 1;
        iHigh = 57.02 * 1;
        iLow = 56.23 * 1;
        iVol = 869971 * 1;
        sVol = '869,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 56.44 * 1;
        iOpen = 56.55 * 1;
        iHigh = 56.82 * 1;
        iLow = 55.945 * 1;
        iVol = 747422 * 1;
        sVol = '747,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 56.6 * 1;
        iOpen = 56.09 * 1;
        iHigh = 57.43 * 1;
        iLow = 56.23 * 1;
        iVol = 771640 * 1;
        sVol = '771,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 58.04 * 1;
        iOpen = 57.15 * 1;
        iHigh = 58.29 * 1;
        iLow = 56.65 * 1;
        iVol = 1258080 * 1;
        sVol = '1,258,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 58.25 * 1;
        iOpen = 58.26 * 1;
        iHigh = 59.23 * 1;
        iLow = 58.11 * 1;
        iVol = 815009 * 1;
        sVol = '815,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 58.95 * 1;
        iOpen = 58.3 * 1;
        iHigh = 58.985 * 1;
        iLow = 58.07 * 1;
        iVol = 837738 * 1;
        sVol = '837,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 58.88 * 1;
        iOpen = 58.97 * 1;
        iHigh = 59.37 * 1;
        iLow = 58.66 * 1;
        iVol = 968737 * 1;
        sVol = '968,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 58.02 * 1;
        iOpen = 58.87 * 1;
        iHigh = 58.915 * 1;
        iLow = 57.84 * 1;
        iVol = 995401 * 1;
        sVol = '995,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 51.98 * 1;
        iOpen = 52.52 * 1;
        iHigh = 53.81 * 1;
        iLow = 49.91 * 1;
        iVol = 8549965 * 1;
        sVol = '8,549,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 51.11 * 1;
        iOpen = 52.27 * 1;
        iHigh = 52.41 * 1;
        iLow = 50.425 * 1;
        iVol = 3498076 * 1;
        sVol = '3,498,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 49.98 * 1;
        iOpen = 50 * 1;
        iHigh = 50.87 * 1;
        iLow = 49.8 * 1;
        iVol = 1697170 * 1;
        sVol = '1,697,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 49.61 * 1;
        iOpen = 49.67 * 1;
        iHigh = 50.05 * 1;
        iLow = 49.19 * 1;
        iVol = 1514467 * 1;
        sVol = '1,514,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 50.44 * 1;
        iOpen = 49.99 * 1;
        iHigh = 50.915 * 1;
        iLow = 49.58 * 1;
        iVol = 2450018 * 1;
        sVol = '2,450,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 50.08 * 1;
        iOpen = 50.75 * 1;
        iHigh = 51.38 * 1;
        iLow = 49.96 * 1;
        iVol = 1110470 * 1;
        sVol = '1,110,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 50.16 * 1;
        iOpen = 49.97 * 1;
        iHigh = 50.62 * 1;
        iLow = 49.75 * 1;
        iVol = 927623 * 1;
        sVol = '927,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 50.14 * 1;
        iOpen = 50.26 * 1;
        iHigh = 50.37 * 1;
        iLow = 49.76 * 1;
        iVol = 1526288 * 1;
        sVol = '1,526,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 50.39 * 1;
        iOpen = 50.72 * 1;
        iHigh = 51.07 * 1;
        iLow = 49.92 * 1;
        iVol = 1475920 * 1;
        sVol = '1,475,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 49.95 * 1;
        iOpen = 50.16 * 1;
        iHigh = 50.45 * 1;
        iLow = 49.81 * 1;
        iVol = 1744823 * 1;
        sVol = '1,744,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 49.82 * 1;
        iOpen = 50.07 * 1;
        iHigh = 50.26 * 1;
        iLow = 49.75 * 1;
        iVol = 1227862 * 1;
        sVol = '1,227,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 49.4 * 1;
        iOpen = 49.81 * 1;
        iHigh = 50.2 * 1;
        iLow = 48.87 * 1;
        iVol = 1466988 * 1;
        sVol = '1,466,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 48.61 * 1;
        iOpen = 49.69 * 1;
        iHigh = 50.035 * 1;
        iLow = 48.55 * 1;
        iVol = 924500 * 1;
        sVol = '924,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 47.18 * 1;
        iOpen = 48.33 * 1;
        iHigh = 48.4 * 1;
        iLow = 47.16 * 1;
        iVol = 1227676 * 1;
        sVol = '1,227,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 46.64 * 1;
        iOpen = 47.12 * 1;
        iHigh = 47.5 * 1;
        iLow = 46.29 * 1;
        iVol = 1108913 * 1;
        sVol = '1,108,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 46.74 * 1;
        iOpen = 46.56 * 1;
        iHigh = 47.2801 * 1;
        iLow = 46.48 * 1;
        iVol = 1100397 * 1;
        sVol = '1,100,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 45.96 * 1;
        iOpen = 46 * 1;
        iHigh = 46.7 * 1;
        iLow = 45.05 * 1;
        iVol = 1350742 * 1;
        sVol = '1,350,742';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 47.9 * 1;
        iOpen = 46.45 * 1;
        iHigh = 48.0687 * 1;
        iLow = 45.87 * 1;
        iVol = 2304314 * 1;
        sVol = '2,304,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 48.5 * 1;
        iOpen = 47.98 * 1;
        iHigh = 48.83 * 1;
        iLow = 47.94 * 1;
        iVol = 1491841 * 1;
        sVol = '1,491,841';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 49.98 * 1;
        iOpen = 49.06 * 1;
        iHigh = 50.415 * 1;
        iLow = 48.75 * 1;
        iVol = 2002582 * 1;
        sVol = '2,002,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 48.87 * 1;
        iOpen = 50 * 1;
        iHigh = 50.375 * 1;
        iLow = 48.46 * 1;
        iVol = 1747819 * 1;
        sVol = '1,747,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 48.57 * 1;
        iOpen = 48.37 * 1;
        iHigh = 49.8 * 1;
        iLow = 48.28 * 1;
        iVol = 1357696 * 1;
        sVol = '1,357,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 47.65 * 1;
        iOpen = 48.8 * 1;
        iHigh = 48.815 * 1;
        iLow = 47.24 * 1;
        iVol = 1341186 * 1;
        sVol = '1,341,186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 46.85 * 1;
        iOpen = 47.4 * 1;
        iHigh = 47.96 * 1;
        iLow = 46.66 * 1;
        iVol = 856025 * 1;
        sVol = '856,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 46.95 * 1;
        iOpen = 46.6 * 1;
        iHigh = 47.745 * 1;
        iLow = 46.375 * 1;
        iVol = 1021251 * 1;
        sVol = '1,021,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 47.51 * 1;
        iOpen = 46.83 * 1;
        iHigh = 48.035 * 1;
        iLow = 46.6 * 1;
        iVol = 1059177 * 1;
        sVol = '1,059,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 48.65 * 1;
        iOpen = 47.99 * 1;
        iHigh = 49.145 * 1;
        iLow = 47.81 * 1;
        iVol = 1034922 * 1;
        sVol = '1,034,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 49.45 * 1;
        iOpen = 48.01 * 1;
        iHigh = 49.59 * 1;
        iLow = 48.155 * 1;
        iVol = 1387334 * 1;
        sVol = '1,387,334';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 48.37 * 1;
        iOpen = 49.75 * 1;
        iHigh = 49.46 * 1;
        iLow = 47.87 * 1;
        iVol = 628221 * 1;
        sVol = '628,221';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 48.12 * 1;
        iOpen = 48.88 * 1;
        iHigh = 48.96 * 1;
        iLow = 48.005 * 1;
        iVol = 829771 * 1;
        sVol = '829,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 47.97 * 1;
        iOpen = 48.19 * 1;
        iHigh = 48.24 * 1;
        iLow = 46.87 * 1;
        iVol = 1076958 * 1;
        sVol = '1,076,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 48.7 * 1;
        iOpen = 47.61 * 1;
        iHigh = 49.11 * 1;
        iLow = 47.795 * 1;
        iVol = 733910 * 1;
        sVol = '733,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 47.95 * 1;
        iOpen = 47.95 * 1;
        iHigh = 48.315 * 1;
        iLow = 47.44 * 1;
        iVol = 792234 * 1;
        sVol = '792,234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 47.18 * 1;
        iOpen = 47.63 * 1;
        iHigh = 48.12 * 1;
        iLow = 46.92 * 1;
        iVol = 1033307 * 1;
        sVol = '1,033,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 46.18 * 1;
        iOpen = 47.2 * 1;
        iHigh = 47.23 * 1;
        iLow = 46.165 * 1;
        iVol = 1081582 * 1;
        sVol = '1,081,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 45.61 * 1;
        iOpen = 45.5 * 1;
        iHigh = 46.41 * 1;
        iLow = 45.31 * 1;
        iVol = 1017760 * 1;
        sVol = '1,017,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 45.57 * 1;
        iOpen = 45.94 * 1;
        iHigh = 46.165 * 1;
        iLow = 45.4039 * 1;
        iVol = 1044987 * 1;
        sVol = '1,044,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 44.94 * 1;
        iOpen = 45.34 * 1;
        iHigh = 45.415 * 1;
        iLow = 44.37 * 1;
        iVol = 1516647 * 1;
        sVol = '1,516,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 46.3 * 1;
        iOpen = 44.98 * 1;
        iHigh = 46.6 * 1;
        iLow = 45.03 * 1;
        iVol = 1534441 * 1;
        sVol = '1,534,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 42.12 * 1;
        iOpen = 44.15 * 1;
        iHigh = 45.8 * 1;
        iLow = 42.1 * 1;
        iVol = 3304845 * 1;
        sVol = '3,304,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 42.48 * 1;
        iOpen = 42.3 * 1;
        iHigh = 43.04 * 1;
        iLow = 41.71 * 1;
        iVol = 1617421 * 1;
        sVol = '1,617,421';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 42.72 * 1;
        iOpen = 42.68 * 1;
        iHigh = 43.215 * 1;
        iLow = 42.1 * 1;
        iVol = 1372651 * 1;
        sVol = '1,372,651';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 42.33 * 1;
        iOpen = 42.55 * 1;
        iHigh = 43.2 * 1;
        iLow = 41.83 * 1;
        iVol = 1701838 * 1;
        sVol = '1,701,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 43.82 * 1;
        iOpen = 42.93 * 1;
        iHigh = 43.92 * 1;
        iLow = 42.865 * 1;
        iVol = 1093289 * 1;
        sVol = '1,093,289';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 44.66 * 1;
        iOpen = 44.39 * 1;
        iHigh = 45.33 * 1;
        iLow = 43.85 * 1;
        iVol = 835099 * 1;
        sVol = '835,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 43.91 * 1;
        iOpen = 44.65 * 1;
        iHigh = 44.675 * 1;
        iLow = 43.71 * 1;
        iVol = 756632 * 1;
        sVol = '756,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 43.31 * 1;
        iOpen = 43.37 * 1;
        iHigh = 43.81 * 1;
        iLow = 42.96 * 1;
        iVol = 662485 * 1;
        sVol = '662,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 43.07 * 1;
        iOpen = 43.09 * 1;
        iHigh = 43.58 * 1;
        iLow = 42.65 * 1;
        iVol = 1083084 * 1;
        sVol = '1,083,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 42.86 * 1;
        iOpen = 43.58 * 1;
        iHigh = 43.5 * 1;
        iLow = 42.59 * 1;
        iVol = 746650 * 1;
        sVol = '746,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 43.77 * 1;
        iOpen = 43.12 * 1;
        iHigh = 43.86 * 1;
        iLow = 42.98 * 1;
        iVol = 603587 * 1;
        sVol = '603,587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 43.75 * 1;
        iOpen = 43.5 * 1;
        iHigh = 43.97 * 1;
        iLow = 43.3525 * 1;
        iVol = 597316 * 1;
        sVol = '597,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 46.96 * 1;
        iOpen = 44.67 * 1;
        iHigh = 46.99 * 1;
        iLow = 44.575 * 1;
        iVol = 1395898 * 1;
        sVol = '1,395,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 46.95 * 1;
        iOpen = 46.79 * 1;
        iHigh = 47.89 * 1;
        iLow = 46.5 * 1;
        iVol = 841897 * 1;
        sVol = '841,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 46.04 * 1;
        iOpen = 46.69 * 1;
        iHigh = 46.99 * 1;
        iLow = 45.87 * 1;
        iVol = 842471 * 1;
        sVol = '842,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 46.95 * 1;
        iOpen = 46.69 * 1;
        iHigh = 47.22 * 1;
        iLow = 46.31 * 1;
        iVol = 1272533 * 1;
        sVol = '1,272,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 47.05 * 1;
        iOpen = 46.89 * 1;
        iHigh = 47.255 * 1;
        iLow = 46.545 * 1;
        iVol = 1309202 * 1;
        sVol = '1,309,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 46.79 * 1;
        iOpen = 46.82 * 1;
        iHigh = 46.99 * 1;
        iLow = 46.37 * 1;
        iVol = 1106098 * 1;
        sVol = '1,106,098';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 47.17 * 1;
        iOpen = 46.68 * 1;
        iHigh = 47.26 * 1;
        iLow = 46.15 * 1;
        iVol = 1207812 * 1;
        sVol = '1,207,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 47.44 * 1;
        iOpen = 47.05 * 1;
        iHigh = 47.75 * 1;
        iLow = 47.05 * 1;
        iVol = 411036 * 1;
        sVol = '411,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 46.99 * 1;
        iOpen = 46.99 * 1;
        iHigh = 47.26 * 1;
        iLow = 46.73 * 1;
        iVol = 617986 * 1;
        sVol = '617,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 46.87 * 1;
        iOpen = 46.81 * 1;
        iHigh = 46.919 * 1;
        iLow = 46.26 * 1;
        iVol = 578239 * 1;
        sVol = '578,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 46.93 * 1;
        iOpen = 47.21 * 1;
        iHigh = 47.64 * 1;
        iLow = 46.79 * 1;
        iVol = 1152979 * 1;
        sVol = '1,152,979';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 47.14 * 1;
        iOpen = 47.18 * 1;
        iHigh = 47.59 * 1;
        iLow = 46.52 * 1;
        iVol = 842778 * 1;
        sVol = '842,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 48.34 * 1;
        iOpen = 47.13 * 1;
        iHigh = 48.48 * 1;
        iLow = 47.105 * 1;
        iVol = 1273849 * 1;
        sVol = '1,273,849';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 50.19 * 1;
        iOpen = 48.27 * 1;
        iHigh = 50.645 * 1;
        iLow = 48.355 * 1;
        iVol = 2112050 * 1;
        sVol = '2,112,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 49.04 * 1;
        iOpen = 49.72 * 1;
        iHigh = 49.93 * 1;
        iLow = 48.55 * 1;
        iVol = 1348882 * 1;
        sVol = '1,348,882';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 49.43 * 1;
        iOpen = 49.29 * 1;
        iHigh = 50.06 * 1;
        iLow = 48.89 * 1;
        iVol = 3007928 * 1;
        sVol = '3,007,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 49.69 * 1;
        iOpen = 49.27 * 1;
        iHigh = 50.185 * 1;
        iLow = 48.9 * 1;
        iVol = 866020 * 1;
        sVol = '866,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 49.98 * 1;
        iOpen = 49.9 * 1;
        iHigh = 50.71 * 1;
        iLow = 49.44 * 1;
        iVol = 1472846 * 1;
        sVol = '1,472,846';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 49.89 * 1;
        iOpen = 49.72 * 1;
        iHigh = 50.42 * 1;
        iLow = 49.52 * 1;
        iVol = 756035 * 1;
        sVol = '756,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 47.98 * 1;
        iOpen = 49.83 * 1;
        iHigh = 49.815 * 1;
        iLow = 47.895 * 1;
        iVol = 1125821 * 1;
        sVol = '1,125,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 50 * 1;
        iOpen = 48 * 1;
        iHigh = 50.08 * 1;
        iLow = 47.65 * 1;
        iVol = 1305855 * 1;
        sVol = '1,305,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 52.89 * 1;
        iOpen = 50.99 * 1;
        iHigh = 53.31 * 1;
        iLow = 50.96 * 1;
        iVol = 3103678 * 1;
        sVol = '3,103,678';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 52.7 * 1;
        iOpen = 52.68 * 1;
        iHigh = 53.11 * 1;
        iLow = 52.23 * 1;
        iVol = 1105981 * 1;
        sVol = '1,105,981';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 52.52 * 1;
        iOpen = 53.34 * 1;
        iHigh = 53.55 * 1;
        iLow = 52.245 * 1;
        iVol = 851539 * 1;
        sVol = '851,539';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 53.23 * 1;
        iOpen = 52.9 * 1;
        iHigh = 53.91 * 1;
        iLow = 52.76 * 1;
        iVol = 1433467 * 1;
        sVol = '1,433,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 52.15 * 1;
        iOpen = 53.02 * 1;
        iHigh = 53.595 * 1;
        iLow = 52.13 * 1;
        iVol = 1091683 * 1;
        sVol = '1,091,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 52.68 * 1;
        iOpen = 52.74 * 1;
        iHigh = 52.845 * 1;
        iLow = 51.99 * 1;
        iVol = 592633 * 1;
        sVol = '592,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 53.9 * 1;
        iOpen = 52.93 * 1;
        iHigh = 53.995 * 1;
        iLow = 52.93 * 1;
        iVol = 857923 * 1;
        sVol = '857,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 55.15 * 1;
        iOpen = 54 * 1;
        iHigh = 55.53 * 1;
        iLow = 53.99 * 1;
        iVol = 754063 * 1;
        sVol = '754,063';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 55.05 * 1;
        iOpen = 55.25 * 1;
        iHigh = 55.52 * 1;
        iLow = 54.89 * 1;
        iVol = 929909 * 1;
        sVol = '929,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 54.43 * 1;
        iOpen = 54.86 * 1;
        iHigh = 55.17 * 1;
        iLow = 54.06 * 1;
        iVol = 429030 * 1;
        sVol = '429,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 53.95 * 1;
        iOpen = 54.35 * 1;
        iHigh = 54.535 * 1;
        iLow = 53.82 * 1;
        iVol = 740613 * 1;
        sVol = '740,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 54.27 * 1;
        iOpen = 53.64 * 1;
        iHigh = 55.175 * 1;
        iLow = 53.55 * 1;
        iVol = 777360 * 1;
        sVol = '777,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 52.93 * 1;
        iOpen = 53.74 * 1;
        iHigh = 53.605 * 1;
        iLow = 52.45 * 1;
        iVol = 771205 * 1;
        sVol = '771,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 52.27 * 1;
        iOpen = 52.88 * 1;
        iHigh = 53.455 * 1;
        iLow = 52.24 * 1;
        iVol = 746593 * 1;
        sVol = '746,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 52.62 * 1;
        iOpen = 52.09 * 1;
        iHigh = 53.42 * 1;
        iLow = 51.685 * 1;
        iVol = 1136351 * 1;
        sVol = '1,136,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 53.27 * 1;
        iOpen = 52.41 * 1;
        iHigh = 53.485 * 1;
        iLow = 51.84 * 1;
        iVol = 825797 * 1;
        sVol = '825,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 52.39 * 1;
        iOpen = 52.84 * 1;
        iHigh = 52.72 * 1;
        iLow = 51.865 * 1;
        iVol = 916720 * 1;
        sVol = '916,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 52.35 * 1;
        iOpen = 51.98 * 1;
        iHigh = 52.46 * 1;
        iLow = 51.92 * 1;
        iVol = 857789 * 1;
        sVol = '857,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 51.87 * 1;
        iOpen = 52.38 * 1;
        iHigh = 52.27 * 1;
        iLow = 51.35 * 1;
        iVol = 614727 * 1;
        sVol = '614,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 51.76 * 1;
        iOpen = 52.63 * 1;
        iHigh = 53.075 * 1;
        iLow = 51.5408 * 1;
        iVol = 590984 * 1;
        sVol = '590,984';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 51.22 * 1;
        iOpen = 51.19 * 1;
        iHigh = 51.44 * 1;
        iLow = 50.415 * 1;
        iVol = 1108708 * 1;
        sVol = '1,108,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 50.37 * 1;
        iOpen = 50.46 * 1;
        iHigh = 50.94 * 1;
        iLow = 49.83 * 1;
        iVol = 625965 * 1;
        sVol = '625,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 50.7 * 1;
        iOpen = 50.56 * 1;
        iHigh = 51.11 * 1;
        iLow = 49.96 * 1;
        iVol = 735813 * 1;
        sVol = '735,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 51.05 * 1;
        iOpen = 50.58 * 1;
        iHigh = 51.15 * 1;
        iLow = 50.11 * 1;
        iVol = 789955 * 1;
        sVol = '789,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 51.62 * 1;
        iOpen = 51.01 * 1;
        iHigh = 52.17 * 1;
        iLow = 50.76 * 1;
        iVol = 972249 * 1;
        sVol = '972,249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 51.68 * 1;
        iOpen = 52.27 * 1;
        iHigh = 52.56 * 1;
        iLow = 51.46 * 1;
        iVol = 1402045 * 1;
        sVol = '1,402,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 50.8 * 1;
        iOpen = 51.18 * 1;
        iHigh = 51.96 * 1;
        iLow = 50.49 * 1;
        iVol = 1207781 * 1;
        sVol = '1,207,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 51.75 * 1;
        iOpen = 51.3 * 1;
        iHigh = 52.23 * 1;
        iLow = 50.74 * 1;
        iVol = 1658616 * 1;
        sVol = '1,658,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 55.15 * 1;
        iOpen = 55.02 * 1;
        iHigh = 56.56 * 1;
        iLow = 53.76 * 1;
        iVol = 2837554 * 1;
        sVol = '2,837,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 56.04 * 1;
        iOpen = 55.5 * 1;
        iHigh = 56.09 * 1;
        iLow = 54.425 * 1;
        iVol = 1348785 * 1;
        sVol = '1,348,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 53.48 * 1;
        iOpen = 55.63 * 1;
        iHigh = 55.63 * 1;
        iLow = 52.61 * 1;
        iVol = 2687989 * 1;
        sVol = '2,687,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 52.07 * 1;
        iOpen = 53.48 * 1;
        iHigh = 53.97 * 1;
        iLow = 52.025 * 1;
        iVol = 1056860 * 1;
        sVol = '1,056,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 52.61 * 1;
        iOpen = 52.54 * 1;
        iHigh = 52.745 * 1;
        iLow = 51.52 * 1;
        iVol = 978326 * 1;
        sVol = '978,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 51.35 * 1;
        iOpen = 51.67 * 1;
        iHigh = 51.99 * 1;
        iLow = 50.48 * 1;
        iVol = 1535581 * 1;
        sVol = '1,535,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 49.83 * 1;
        iOpen = 50.21 * 1;
        iHigh = 50.38 * 1;
        iLow = 49.625 * 1;
        iVol = 933167 * 1;
        sVol = '933,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 50.63 * 1;
        iOpen = 49.83 * 1;
        iHigh = 51.025 * 1;
        iLow = 49.67 * 1;
        iVol = 985091 * 1;
        sVol = '985,091';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 50.78 * 1;
        iOpen = 50.79 * 1;
        iHigh = 50.905 * 1;
        iLow = 50.165 * 1;
        iVol = 675650 * 1;
        sVol = '675,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 51.12 * 1;
        iOpen = 50.74 * 1;
        iHigh = 51.46 * 1;
        iLow = 50.15 * 1;
        iVol = 741152 * 1;
        sVol = '741,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 51.28 * 1;
        iOpen = 51.2 * 1;
        iHigh = 51.3 * 1;
        iLow = 50.645 * 1;
        iVol = 493396 * 1;
        sVol = '493,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 52.45 * 1;
        iOpen = 51.32 * 1;
        iHigh = 52.73 * 1;
        iLow = 51.3 * 1;
        iVol = 641759 * 1;
        sVol = '641,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 50.61 * 1;
        iOpen = 51.12 * 1;
        iHigh = 51.15 * 1;
        iLow = 49.86 * 1;
        iVol = 984313 * 1;
        sVol = '984,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 50.91 * 1;
        iOpen = 51.06 * 1;
        iHigh = 51.48 * 1;
        iLow = 50.47 * 1;
        iVol = 653980 * 1;
        sVol = '653,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 52.77 * 1;
        iOpen = 51.44 * 1;
        iHigh = 53.085 * 1;
        iLow = 51.05 * 1;
        iVol = 1130689 * 1;
        sVol = '1,130,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 52.55 * 1;
        iOpen = 52.61 * 1;
        iHigh = 53.58 * 1;
        iLow = 52.21 * 1;
        iVol = 755999 * 1;
        sVol = '755,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 51.15 * 1;
        iOpen = 50.92 * 1;
        iHigh = 52.56 * 1;
        iLow = 50.06 * 1;
        iVol = 1106501 * 1;
        sVol = '1,106,501';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 51.86 * 1;
        iOpen = 51.18 * 1;
        iHigh = 52.23 * 1;
        iLow = 50.86 * 1;
        iVol = 589161 * 1;
        sVol = '589,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 52.31 * 1;
        iOpen = 51.66 * 1;
        iHigh = 52.91 * 1;
        iLow = 51.735 * 1;
        iVol = 681633 * 1;
        sVol = '681,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 52.59 * 1;
        iOpen = 52.41 * 1;
        iHigh = 53.01 * 1;
        iLow = 51.96 * 1;
        iVol = 738694 * 1;
        sVol = '738,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 52.25 * 1;
        iOpen = 51.97 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.8 * 1;
        iVol = 502085 * 1;
        sVol = '502,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 52.23 * 1;
        iOpen = 52.62 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.96 * 1;
        iVol = 814524 * 1;
        sVol = '814,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 52.67 * 1;
        iOpen = 51.8 * 1;
        iHigh = 53.2175 * 1;
        iLow = 51.64 * 1;
        iVol = 692689 * 1;
        sVol = '692,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 53.8 * 1;
        iOpen = 52.56 * 1;
        iHigh = 53.93 * 1;
        iLow = 52.425 * 1;
        iVol = 995522 * 1;
        sVol = '995,522';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 54.67 * 1;
        iOpen = 53.86 * 1;
        iHigh = 54.77 * 1;
        iLow = 53.6 * 1;
        iVol = 958332 * 1;
        sVol = '958,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 55.77 * 1;
        iOpen = 54.76 * 1;
        iHigh = 56.14 * 1;
        iLow = 54.57 * 1;
        iVol = 880692 * 1;
        sVol = '880,692';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 55.42 * 1;
        iOpen = 55.39 * 1;
        iHigh = 56.3 * 1;
        iLow = 55.31 * 1;
        iVol = 886383 * 1;
        sVol = '886,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 55.48 * 1;
        iOpen = 56.26 * 1;
        iHigh = 56.22 * 1;
        iLow = 55.03 * 1;
        iVol = 556124 * 1;
        sVol = '556,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 57.3 * 1;
        iOpen = 55.85 * 1;
        iHigh = 57.36 * 1;
        iLow = 55.85 * 1;
        iVol = 1089659 * 1;
        sVol = '1,089,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 56.81 * 1;
        iOpen = 57.6 * 1;
        iHigh = 57.99 * 1;
        iLow = 56.65 * 1;
        iVol = 776523 * 1;
        sVol = '776,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 56.67 * 1;
        iOpen = 56.77 * 1;
        iHigh = 57.09 * 1;
        iLow = 55.95 * 1;
        iVol = 646331 * 1;
        sVol = '646,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 56.41 * 1;
        iOpen = 56.62 * 1;
        iHigh = 56.85 * 1;
        iLow = 56.17 * 1;
        iVol = 909223 * 1;
        sVol = '909,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 57.9 * 1;
        iOpen = 56.66 * 1;
        iHigh = 57.94 * 1;
        iLow = 56.655 * 1;
        iVol = 854223 * 1;
        sVol = '854,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 57.63 * 1;
        iOpen = 57.68 * 1;
        iHigh = 58.18 * 1;
        iLow = 57.17 * 1;
        iVol = 792261 * 1;
        sVol = '792,261';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 58.25 * 1;
        iOpen = 57.36 * 1;
        iHigh = 58.68 * 1;
        iLow = 57.36 * 1;
        iVol = 1013077 * 1;
        sVol = '1,013,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 56.88 * 1;
        iOpen = 58.16 * 1;
        iHigh = 58.325 * 1;
        iLow = 56.86 * 1;
        iVol = 1254706 * 1;
        sVol = '1,254,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 55.96 * 1;
        iOpen = 56.88 * 1;
        iHigh = 56.88 * 1;
        iLow = 55.5 * 1;
        iVol = 1237210 * 1;
        sVol = '1,237,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 57.07 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.48 * 1;
        iLow = 55.50 * 1;
        iVol = 1726989 * 1;
        sVol = '1,726,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 57.15 * 1;
        iOpen = 57.55 * 1;
        iHigh = 57.62 * 1;
        iLow = 56.88 * 1;
        iVol = 1220033 * 1;
        sVol = '1,220,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 56.56 * 1;
        iOpen = 56.93 * 1;
        iHigh = 57.10 * 1;
        iLow = 56.06 * 1;
        iVol = 1122804 * 1;
        sVol = '1,122,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 56.72 * 1;
        iOpen = 56.74 * 1;
        iHigh = 57.03 * 1;
        iLow = 56.50 * 1;
        iVol = 1038084 * 1;
        sVol = '1,038,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 57.15 * 1;
        iOpen = 57.07 * 1;
        iHigh = 57.98 * 1;
        iLow = 56.65 * 1;
        iVol = 1585821 * 1;
        sVol = '1,585,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 58.25 * 1;
        iOpen = 57.48 * 1;
        iHigh = 58.29 * 1;
        iLow = 57.48 * 1;
        iVol = 610664 * 1;
        sVol = '610,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 58.80 * 1;
        iOpen = 58.25 * 1;
        iHigh = 59.16 * 1;
        iLow = 58.19 * 1;
        iVol = 929203 * 1;
        sVol = '929,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 59.67 * 1;
        iOpen = 59.01 * 1;
        iHigh = 59.759 * 1;
        iLow = 58.82 * 1;
        iVol = 975467 * 1;
        sVol = '975,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 59.33 * 1;
        iOpen = 59.16 * 1;
        iHigh = 59.75 * 1;
        iLow = 58.76 * 1;
        iVol = 879376 * 1;
        sVol = '879,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 59.43 * 1;
        iOpen = 59.51 * 1;
        iHigh = 59.97 * 1;
        iLow = 59.175 * 1;
        iVol = 874179 * 1;
        sVol = '874,179';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 58.83 * 1;
        iOpen = 60.60 * 1;
        iHigh = 60.60 * 1;
        iLow = 58.81 * 1;
        iVol = 877155 * 1;
        sVol = '877,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 58.66 * 1;
        iOpen = 58.59 * 1;
        iHigh = 59.07 * 1;
        iLow = 58.01 * 1;
        iVol = 615323 * 1;
        sVol = '615,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 58.38 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.28 * 1;
        iLow = 58.38 * 1;
        iVol = 471640 * 1;
        sVol = '471,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 58.72 * 1;
        iOpen = 59.31 * 1;
        iHigh = 59.31 * 1;
        iLow = 58.35 * 1;
        iVol = 498424 * 1;
        sVol = '498,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 56.43 * 1;
        iOpen = 57.49 * 1;
        iHigh = 57.77 * 1;
        iLow = 56.17 * 1;
        iVol = 880360 * 1;
        sVol = '880,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 56.15 * 1;
        iOpen = 56.83 * 1;
        iHigh = 57.23 * 1;
        iLow = 55.77 * 1;
        iVol = 1008029 * 1;
        sVol = '1,008,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 54.43 * 1;
        iOpen = 55.73 * 1;
        iHigh = 56.26 * 1;
        iLow = 54.37 * 1;
        iVol = 831546 * 1;
        sVol = '831,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 54.00 * 1;
        iOpen = 54.91 * 1;
        iHigh = 55.21 * 1;
        iLow = 53.42 * 1;
        iVol = 976206 * 1;
        sVol = '976,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 53.52 * 1;
        iOpen = 53.64 * 1;
        iHigh = 53.89 * 1;
        iLow = 53.055 * 1;
        iVol = 766806 * 1;
        sVol = '766,806';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 53.18 * 1;
        iOpen = 53.84 * 1;
        iHigh = 54.125 * 1;
        iLow = 52.985 * 1;
        iVol = 696513 * 1;
        sVol = '696,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 53.17 * 1;
        iOpen = 53.63 * 1;
        iHigh = 53.885 * 1;
        iLow = 52.67 * 1;
        iVol = 678798 * 1;
        sVol = '678,798';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 53.59 * 1;
        iOpen = 53.13 * 1;
        iHigh = 53.75 * 1;
        iLow = 53.04 * 1;
        iVol = 667604 * 1;
        sVol = '667,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 53.84 * 1;
        iOpen = 53.69 * 1;
        iHigh = 54.41 * 1;
        iLow = 53.06 * 1;
        iVol = 707504 * 1;
        sVol = '707,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 53.56 * 1;
        iOpen = 53.49 * 1;
        iHigh = 53.91 * 1;
        iLow = 53.31 * 1;
        iVol = 646106 * 1;
        sVol = '646,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 53.07 * 1;
        iOpen = 53.53 * 1;
        iHigh = 53.7099 * 1;
        iLow = 52.55 * 1;
        iVol = 800428 * 1;
        sVol = '800,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 52.82 * 1;
        iOpen = 52.91 * 1;
        iHigh = 52.92 * 1;
        iLow = 51.85 * 1;
        iVol = 995644 * 1;
        sVol = '995,644';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 53.48 * 1;
        iOpen = 52.83 * 1;
        iHigh = 54.865 * 1;
        iLow = 52.05 * 1;
        iVol = 2018162 * 1;
        sVol = '2,018,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}