function loadData()	{
					
        var newDate = new Date(2018, 3, 30);
        iClose = 18.18 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.71 * 1;
        iLow = 18.10 * 1;
        iVol = 282600 * 1;
        sVol = '282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 17.64 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.26 * 1;
        iVol = 223900 * 1;
        sVol = '223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 17.30 * 1;
        iOpen = 17.56 * 1;
        iHigh = 17.65 * 1;
        iLow = 17.27 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 17.05 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.93 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 17.35 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.91 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 17.27 * 1;
        iOpen = 17.37 * 1;
        iHigh = 17.37 * 1;
        iLow = 17.12 * 1;
        iVol = 240100 * 1;
        sVol = '240,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 17.21 * 1;
        iOpen = 17.28 * 1;
        iHigh = 17.44 * 1;
        iLow = 16.91 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        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 = 17.39 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.56 * 1;
        iLow = 17.07 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 17.42 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.34 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        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 = 17.46 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.32 * 1;
        iVol = 159500 * 1;
        sVol = '159,500';
            
        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 = 17.66 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.47 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 17.66 * 1;
        iOpen = 17.61 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.34 * 1;
        iVol = 196300 * 1;
        sVol = '196,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 17.86 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.74 * 1;
        iVol = 297300 * 1;
        sVol = '297,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 18.04 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.89 * 1;
        iVol = 209000 * 1;
        sVol = '209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 18.18 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.22 * 1;
        iLow = 17.83 * 1;
        iVol = 173900 * 1;
        sVol = '173,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 18.50 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.79 * 1;
        iLow = 18.12 * 1;
        iVol = 163500 * 1;
        sVol = '163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 18.84 * 1;
        iOpen = 18.45 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.45 * 1;
        iVol = 255300 * 1;
        sVol = '255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 18.42 * 1;
        iOpen = 18.85 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.12 * 1;
        iVol = 300800 * 1;
        sVol = '300,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 18.66 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.20 * 1;
        iVol = 269800 * 1;
        sVol = '269,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 19.25 * 1;
        iOpen = 18.56 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.56 * 1;
        iVol = 337500 * 1;
        sVol = '337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 18.88 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.57 * 1;
        iVol = 418200 * 1;
        sVol = '418,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 22.92 * 1;
        iOpen = 20.00 * 1;
        iHigh = 23.54 * 1;
        iLow = 19.59 * 1;
        iVol = 1630100 * 1;
        sVol = '1,630,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 24.76 * 1;
        iOpen = 23.01 * 1;
        iHigh = 24.97 * 1;
        iLow = 22.56 * 1;
        iVol = 941700 * 1;
        sVol = '941,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 25.96 * 1;
        iOpen = 24.81 * 1;
        iHigh = 26.09 * 1;
        iLow = 24.74 * 1;
        iVol = 538300 * 1;
        sVol = '538,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 26.67 * 1;
        iOpen = 26.12 * 1;
        iHigh = 26.99 * 1;
        iLow = 26.12 * 1;
        iVol = 533200 * 1;
        sVol = '533,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 26.85 * 1;
        iOpen = 26.51 * 1;
        iHigh = 26.87 * 1;
        iLow = 26.14 * 1;
        iVol = 351600 * 1;
        sVol = '351,600';
            
        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 = 25.87 * 1;
        iOpen = 26.87 * 1;
        iHigh = 26.87 * 1;
        iLow = 25.69 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        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 = 25.27 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.04 * 1;
        iLow = 24.87 * 1;
        iVol = 360100 * 1;
        sVol = '360,100';
            
        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 = 25.19 * 1;
        iOpen = 25.19 * 1;
        iHigh = 25.71 * 1;
        iLow = 25.01 * 1;
        iVol = 181800 * 1;
        sVol = '181,800';
            
        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 = 25.19 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.72 * 1;
        iLow = 25.01 * 1;
        iVol = 289300 * 1;
        sVol = '289,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 25.21 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.79 * 1;
        iVol = 187500 * 1;
        sVol = '187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 25.15 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.82 * 1;
        iLow = 24.12 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        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 = 25.92 * 1;
        iOpen = 25.25 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.07 * 1;
        iVol = 343100 * 1;
        sVol = '343,100';
            
        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 = 26.20 * 1;
        iOpen = 25.81 * 1;
        iHigh = 26.46 * 1;
        iLow = 25.53 * 1;
        iVol = 488900 * 1;
        sVol = '488,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 25.86 * 1;
        iOpen = 26.01 * 1;
        iHigh = 26.04 * 1;
        iLow = 25.40 * 1;
        iVol = 184300 * 1;
        sVol = '184,300';
            
        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 = 25.89 * 1;
        iOpen = 25.79 * 1;
        iHigh = 25.98 * 1;
        iLow = 25.36 * 1;
        iVol = 188000 * 1;
        sVol = '188,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 25.39 * 1;
        iOpen = 26.04 * 1;
        iHigh = 26.08 * 1;
        iLow = 25.32 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        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 = 25.00 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.98 * 1;
        iVol = 343300 * 1;
        sVol = '343,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 24.70 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.27 * 1;
        iVol = 1082000 * 1;
        sVol = '1,082,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 25.44 * 1;
        iOpen = 24.68 * 1;
        iHigh = 25.59 * 1;
        iLow = 24.68 * 1;
        iVol = 471600 * 1;
        sVol = '471,600';
            
        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 = 25.68 * 1;
        iOpen = 25.40 * 1;
        iHigh = 25.70 * 1;
        iLow = 24.90 * 1;
        iVol = 327900 * 1;
        sVol = '327,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 25.60 * 1;
        iOpen = 25.63 * 1;
        iHigh = 25.91 * 1;
        iLow = 25.48 * 1;
        iVol = 277200 * 1;
        sVol = '277,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 25.68 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.83 * 1;
        iLow = 25.36 * 1;
        iVol = 234000 * 1;
        sVol = '234,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 25.52 * 1;
        iOpen = 25.67 * 1;
        iHigh = 25.70 * 1;
        iLow = 25.12 * 1;
        iVol = 256000 * 1;
        sVol = '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, 6, 2);
        iClose = 25.85 * 1;
        iOpen = 25.47 * 1;
        iHigh = 25.85 * 1;
        iLow = 25.16 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 25.78 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.37 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 25.97 * 1;
        iOpen = 25.88 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.51 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 26.49 * 1;
        iOpen = 25.98 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.83 * 1;
        iVol = 172200 * 1;
        sVol = '172,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 26.17 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.50 * 1;
        iLow = 26.07 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 26.07 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.81 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 26.10 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.32 * 1;
        iLow = 25.81 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 25.88 * 1;
        iOpen = 26.23 * 1;
        iHigh = 26.23 * 1;
        iLow = 25.82 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 25.99 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.81 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 26.02 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.10 * 1;
        iLow = 25.73 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 26.18 * 1;
        iOpen = 26.01 * 1;
        iHigh = 26.41 * 1;
        iLow = 26.01 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 25.35 * 1;
        iOpen = 26.12 * 1;
        iHigh = 26.16 * 1;
        iLow = 25.27 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 25.36 * 1;
        iOpen = 25.28 * 1;
        iHigh = 25.64 * 1;
        iLow = 25.25 * 1;
        iVol = 143900 * 1;
        sVol = '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, 6, 20);
        iClose = 25.06 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.55 * 1;
        iLow = 25.04 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 24.87 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.79 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 24.12 * 1;
        iOpen = 25.01 * 1;
        iHigh = 25.03 * 1;
        iLow = 24.05 * 1;
        iVol = 292300 * 1;
        sVol = '292,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 24.27 * 1;
        iOpen = 24.14 * 1;
        iHigh = 24.38 * 1;
        iLow = 23.93 * 1;
        iVol = 141900 * 1;
        sVol = '141,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 25.01 * 1;
        iOpen = 24.35 * 1;
        iHigh = 25.36 * 1;
        iLow = 24.35 * 1;
        iVol = 214100 * 1;
        sVol = '214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 24.14 * 1;
        iOpen = 24.95 * 1;
        iHigh = 24.95 * 1;
        iLow = 24.04 * 1;
        iVol = 145300 * 1;
        sVol = '145,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 23.96 * 1;
        iOpen = 24.09 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.83 * 1;
        iVol = 110700 * 1;
        sVol = '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, 6, 31);
        iClose = 23.96 * 1;
        iOpen = 23.85 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.36 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 23.37 * 1;
        iOpen = 23.91 * 1;
        iHigh = 24.46 * 1;
        iLow = 23.00 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 23.51 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.65 * 1;
        iLow = 23.17 * 1;
        iVol = 165100 * 1;
        sVol = '165,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 23.55 * 1;
        iOpen = 23.43 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.15 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 23.46 * 1;
        iOpen = 23.54 * 1;
        iHigh = 23.77 * 1;
        iLow = 23.37 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 23.72 * 1;
        iOpen = 23.44 * 1;
        iHigh = 24.29 * 1;
        iLow = 23.44 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 23.99 * 1;
        iOpen = 23.71 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.40 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 23.58 * 1;
        iOpen = 24.01 * 1;
        iHigh = 24.17 * 1;
        iLow = 23.50 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        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 = 23.58 * 1;
        iOpen = 23.46 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.09 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 23.61 * 1;
        iOpen = 23.56 * 1;
        iHigh = 23.68 * 1;
        iLow = 23.26 * 1;
        iVol = 136800 * 1;
        sVol = '136,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 24.04 * 1;
        iOpen = 23.60 * 1;
        iHigh = 24.31 * 1;
        iLow = 23.26 * 1;
        iVol = 120600 * 1;
        sVol = '120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 23.80 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.11 * 1;
        iLow = 23.59 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 19.52 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.25 * 1;
        iVol = 1256700 * 1;
        sVol = '1,256,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 19.89 * 1;
        iOpen = 19.30 * 1;
        iHigh = 20.09 * 1;
        iLow = 19.26 * 1;
        iVol = 391000 * 1;
        sVol = '391,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 20.15 * 1;
        iOpen = 20.05 * 1;
        iHigh = 20.39 * 1;
        iLow = 19.85 * 1;
        iVol = 255700 * 1;
        sVol = '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, 7, 21);
        iClose = 20.83 * 1;
        iOpen = 20.15 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.06 * 1;
        iVol = 356300 * 1;
        sVol = '356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 21.44 * 1;
        iOpen = 20.93 * 1;
        iHigh = 21.45 * 1;
        iLow = 20.81 * 1;
        iVol = 160800 * 1;
        sVol = '160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 21.35 * 1;
        iOpen = 21.45 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.96 * 1;
        iVol = 135700 * 1;
        sVol = '135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 21.47 * 1;
        iOpen = 21.42 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.22 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 21.28 * 1;
        iOpen = 21.53 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.10 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 21.17 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.05 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 21.10 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.78 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 21.06 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.34 * 1;
        iLow = 21.00 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 21.35 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.84 * 1;
        iVol = 89100 * 1;
        sVol = '89,100';
            
        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 = 21.55 * 1;
        iOpen = 21.32 * 1;
        iHigh = 22.07 * 1;
        iLow = 21.29 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 21.24 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.21 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 20.84 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.82 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        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 = 21.05 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.70 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        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 = 20.70 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.65 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 20.49 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.46 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 20.64 * 1;
        iOpen = 20.45 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.45 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 19.99 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.78 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 20.30 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.48 * 1;
        iLow = 19.97 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 20.56 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.91 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 20.42 * 1;
        iOpen = 20.46 * 1;
        iHigh = 21.02 * 1;
        iLow = 20.37 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 20.14 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.39 * 1;
        iLow = 20.06 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 20.67 * 1;
        iOpen = 20.19 * 1;
        iHigh = 20.71 * 1;
        iLow = 19.97 * 1;
        iVol = 120100 * 1;
        sVol = '120,100';
            
        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 = 20.73 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.02 * 1;
        iLow = 20.54 * 1;
        iVol = 400100 * 1;
        sVol = '400,100';
            
        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 = 20.55 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.44 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 20.24 * 1;
        iOpen = 20.61 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.15 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        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 = 20.20 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.50 * 1;
        iLow = 20.16 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 20.06 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.97 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 20.06 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.99 * 1;
        iVol = 229100 * 1;
        sVol = '229,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 19.88 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.76 * 1;
        iVol = 106900 * 1;
        sVol = '106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 19.41 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.37 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 18.97 * 1;
        iOpen = 19.42 * 1;
        iHigh = 19.62 * 1;
        iLow = 18.90 * 1;
        iVol = 122500 * 1;
        sVol = '122,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 18.96 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.80 * 1;
        iVol = 179100 * 1;
        sVol = '179,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 18.91 * 1;
        iOpen = 18.94 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.57 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 19.03 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.77 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 18.23 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.17 * 1;
        iVol = 190100 * 1;
        sVol = '190,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 18.62 * 1;
        iOpen = 18.29 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.29 * 1;
        iVol = 174300 * 1;
        sVol = '174,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 18.00 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.99 * 1;
        iLow = 17.94 * 1;
        iVol = 128600 * 1;
        sVol = '128,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 17.78 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.45 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 18.03 * 1;
        iOpen = 17.78 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.63 * 1;
        iVol = 103100 * 1;
        sVol = '103,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 18.35 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.94 * 1;
        iLow = 17.74 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 18.43 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.48 * 1;
        iLow = 18.08 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        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 = 18.65 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.25 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 18.58 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.78 * 1;
        iLow = 18.20 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 18.21 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.03 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 18.35 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.51 * 1;
        iLow = 17.73 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        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 = 17.83 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.80 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 18.08 * 1;
        iOpen = 17.84 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.84 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 17.92 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.59 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        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 = 18.38 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.01 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 18.91 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.92 * 1;
        iLow = 18.21 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 17.85 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.02 * 1;
        iLow = 17.79 * 1;
        iVol = 196300 * 1;
        sVol = '196,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 18.66 * 1;
        iOpen = 17.92 * 1;
        iHigh = 19.41 * 1;
        iLow = 17.83 * 1;
        iVol = 143600 * 1;
        sVol = '143,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 18.74 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.32 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 18.63 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.04 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 19.05 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.60 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        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 = 19.32 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.86 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 21.82 * 1;
        iOpen = 20.83 * 1;
        iHigh = 23.00 * 1;
        iLow = 19.65 * 1;
        iVol = 469800 * 1;
        sVol = '469,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 16.59 * 1;
        iOpen = 20.85 * 1;
        iHigh = 20.85 * 1;
        iLow = 16.10 * 1;
        iVol = 673700 * 1;
        sVol = '673,700';
            
        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 = 17.60 * 1;
        iOpen = 16.65 * 1;
        iHigh = 17.98 * 1;
        iLow = 16.65 * 1;
        iVol = 242700 * 1;
        sVol = '242,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 17.43 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.22 * 1;
        iVol = 214100 * 1;
        sVol = '214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 16.92 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.74 * 1;
        iLow = 16.91 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 17.55 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.42 * 1;
        iVol = 296900 * 1;
        sVol = '296,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 17.96 * 1;
        iOpen = 17.42 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.42 * 1;
        iVol = 456100 * 1;
        sVol = '456,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 17.99 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.76 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        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 = 18.70 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.10 * 1;
        iVol = 223000 * 1;
        sVol = '223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 18.65 * 1;
        iOpen = 18.65 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.36 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        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 = 18.81 * 1;
        iOpen = 18.55 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.45 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 18.92 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.82 * 1;
        iVol = 174900 * 1;
        sVol = '174,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 18.58 * 1;
        iOpen = 18.86 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.33 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 18.44 * 1;
        iOpen = 18.59 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.04 * 1;
        iVol = 251400 * 1;
        sVol = '251,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 18.58 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.20 * 1;
        iVol = 155100 * 1;
        sVol = '155,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 18.75 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.45 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        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 = 18.89 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.55 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 18.01 * 1;
        iOpen = 18.88 * 1;
        iHigh = 18.88 * 1;
        iLow = 17.93 * 1;
        iVol = 148500 * 1;
        sVol = '148,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 18.01 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.21 * 1;
        iVol = 179600 * 1;
        sVol = '179,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 17.81 * 1;
        iOpen = 18.01 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.74 * 1;
        iVol = 125000 * 1;
        sVol = '125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 17.19 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.07 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 17.71 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.78 * 1;
        iLow = 17.17 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        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 = 18.19 * 1;
        iOpen = 17.81 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.59 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 18.17 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.91 * 1;
        iLow = 17.86 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 17.78 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.72 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 17.32 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.18 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        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 = 17.49 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.35 * 1;
        iVol = 218300 * 1;
        sVol = '218,300';
            
        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 = 17.82 * 1;
        iOpen = 17.49 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.40 * 1;
        iVol = 217200 * 1;
        sVol = '217,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 17.51 * 1;
        iOpen = 17.83 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.44 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 16.62 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.94 * 1;
        iLow = 16.62 * 1;
        iVol = 845300 * 1;
        sVol = '845,300';
            
        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 = 16.32 * 1;
        iOpen = 16.58 * 1;
        iHigh = 17.25 * 1;
        iLow = 16.28 * 1;
        iVol = 120000 * 1;
        sVol = '120,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 16.89 * 1;
        iOpen = 16.43 * 1;
        iHigh = 17.46 * 1;
        iLow = 16.20 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 16.67 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.08 * 1;
        iVol = 150200 * 1;
        sVol = '150,200';
            
        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 = 16.89 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.68 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 17.18 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.63 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        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 = 17.53 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.89 * 1;
        iVol = 326500 * 1;
        sVol = '326,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 17.84 * 1;
        iOpen = 17.53 * 1;
        iHigh = 18.06 * 1;
        iLow = 17.51 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 18.73 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.79 * 1;
        iLow = 17.85 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 19.37 * 1;
        iOpen = 18.81 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.73 * 1;
        iVol = 160000 * 1;
        sVol = '160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 19.34 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.55 * 1;
        iLow = 19.01 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 19.36 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.04 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 20.29 * 1;
        iOpen = 19.76 * 1;
        iHigh = 20.91 * 1;
        iLow = 19.46 * 1;
        iVol = 405400 * 1;
        sVol = '405,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 20.63 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.11 * 1;
        iVol = 439800 * 1;
        sVol = '439,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 20.83 * 1;
        iOpen = 20.57 * 1;
        iHigh = 20.95 * 1;
        iLow = 20.44 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        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 = 20.92 * 1;
        iOpen = 20.93 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.55 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        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 = 21.78 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.89 * 1;
        iLow = 20.92 * 1;
        iVol = 160600 * 1;
        sVol = '160,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 21.27 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.78 * 1;
        iLow = 21.14 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 21.06 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.92 * 1;
        iVol = 141400 * 1;
        sVol = '141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 20.99 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.56 * 1;
        iVol = 277700 * 1;
        sVol = '277,700';
            
        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 = 21.24 * 1;
        iOpen = 20.99 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.90 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 20.85 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.80 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 20.58 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.53 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        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 = 21.04 * 1;
        iOpen = 20.50 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.46 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 21.20 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.28 * 1;
        iLow = 20.94 * 1;
        iVol = 200800 * 1;
        sVol = '200,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 21.13 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.90 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 20.75 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.21 * 1;
        iLow = 20.72 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 20.86 * 1;
        iOpen = 20.86 * 1;
        iHigh = 20.96 * 1;
        iLow = 20.62 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 21.20 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.85 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 21.53 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.58 * 1;
        iLow = 21.06 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 21.16 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.57 * 1;
        iLow = 21.07 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 21.31 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.37 * 1;
        iLow = 20.86 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        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 = 21.07 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.83 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 21.23 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.92 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 21.39 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.15 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 21.48 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.19 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 21.74 * 1;
        iOpen = 21.43 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.33 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 21.77 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.14 * 1;
        iLow = 21.56 * 1;
        iVol = 151200 * 1;
        sVol = '151,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 22.25 * 1;
        iOpen = 21.66 * 1;
        iHigh = 22.28 * 1;
        iLow = 21.35 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 21.99 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.49 * 1;
        iLow = 21.89 * 1;
        iVol = 298600 * 1;
        sVol = '298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 17.43 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.01 * 1;
        iLow = 17.11 * 1;
        iVol = 958000 * 1;
        sVol = '958,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 19.33 * 1;
        iOpen = 17.77 * 1;
        iHigh = 19.37 * 1;
        iLow = 17.69 * 1;
        iVol = 560200 * 1;
        sVol = '560,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 19.14 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.96 * 1;
        iVol = 235700 * 1;
        sVol = '235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 19.25 * 1;
        iOpen = 19.22 * 1;
        iHigh = 19.74 * 1;
        iLow = 19.09 * 1;
        iVol = 356800 * 1;
        sVol = '356,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 18.90 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.78 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 18.98 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.65 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 18.44 * 1;
        iOpen = 19.07 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.29 * 1;
        iVol = 205500 * 1;
        sVol = '205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 18.42 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.25 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 18.23 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.50 * 1;
        iLow = 18.23 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 17.44 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.42 * 1;
        iVol = 270400 * 1;
        sVol = '270,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 17.51 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.96 * 1;
        iLow = 17.22 * 1;
        iVol = 219900 * 1;
        sVol = '219,900';
            
        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 = 17.44 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.39 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 17.90 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.15 * 1;
        iVol = 248400 * 1;
        sVol = '248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 16.64 * 1;
        iOpen = 17.47 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.37 * 1;
        iVol = 473800 * 1;
        sVol = '473,800';
            
        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 = 16.71 * 1;
        iOpen = 16.72 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.31 * 1;
        iVol = 250500 * 1;
        sVol = '250,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 16.17 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.10 * 1;
        iVol = 151900 * 1;
        sVol = '151,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 16.09 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.82 * 1;
        iVol = 650200 * 1;
        sVol = '650,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 16.37 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.69 * 1;
        iLow = 15.96 * 1;
        iVol = 545500 * 1;
        sVol = '545,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 16.31 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.12 * 1;
        iVol = 279800 * 1;
        sVol = '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, 2, 20);
        iClose = 16.60 * 1;
        iOpen = 16.32 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.32 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 16.44 * 1;
        iOpen = 16.59 * 1;
        iHigh = 16.86 * 1;
        iLow = 16.41 * 1;
        iVol = 229700 * 1;
        sVol = '229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 15.48 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.43 * 1;
        iVol = 298100 * 1;
        sVol = '298,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 15.66 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.83 * 1;
        iLow = 15.30 * 1;
        iVol = 201600 * 1;
        sVol = '201,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 16.08 * 1;
        iOpen = 15.73 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.73 * 1;
        iVol = 167200 * 1;
        sVol = '167,200';
            
        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 = 15.92 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.79 * 1;
        iVol = 345300 * 1;
        sVol = '345,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 16.08 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.26 * 1;
        iLow = 15.90 * 1;
        iVol = 148500 * 1;
        sVol = '148,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 15.87 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.71 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 16.27 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.63 * 1;
        iLow = 15.79 * 1;
        iVol = 296600 * 1;
        sVol = '296,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 15.90 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.77 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 16.31 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.81 * 1;
        iVol = 158000 * 1;
        sVol = '158,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 16.60 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.69 * 1;
        iLow = 16.31 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 16.64 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.89 * 1;
        iLow = 16.58 * 1;
        iVol = 104500 * 1;
        sVol = '104,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 16.46 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.26 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 16.40 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.51 * 1;
        iLow = 16.21 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 16.82 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.22 * 1;
        iVol = 165800 * 1;
        sVol = '165,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 16.75 * 1;
        iOpen = 16.83 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.64 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 16.71 * 1;
        iOpen = 16.92 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.50 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 16.90 * 1;
        iOpen = 16.79 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.56 * 1;
        iVol = 157900 * 1;
        sVol = '157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 16.86 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.67 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 17.09 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.86 * 1;
        iVol = 204600 * 1;
        sVol = '204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 17.02 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.86 * 1;
        iVol = 158600 * 1;
        sVol = '158,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 16.15 * 1;
        iOpen = 16.91 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.08 * 1;
        iVol = 175000 * 1;
        sVol = '175,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 16.46 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.50 * 1;
        iLow = 16.12 * 1;
        iVol = 219600 * 1;
        sVol = '219,600';
            
        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 = 16.85 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.08 * 1;
        iVol = 268300 * 1;
        sVol = '268,300';
            
        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 = 16.77 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.76 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        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 = 16.56 * 1;
        iOpen = 16.86 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.47 * 1;
        iVol = 203700 * 1;
        sVol = '203,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 16.53 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.71 * 1;
        iLow = 16.42 * 1;
        iVol = 325800 * 1;
        sVol = '325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 16.17 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.13 * 1;
        iVol = 216100 * 1;
        sVol = '216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 15.72 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.62 * 1;
        iVol = 408300 * 1;
        sVol = '408,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 15.47 * 1;
        iOpen = 15.74 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.38 * 1;
        iVol = 231500 * 1;
        sVol = '231,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 15.74 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.77 * 1;
        iLow = 15.37 * 1;
        iVol = 546100 * 1;
        sVol = '546,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 16.10 * 1;
        iOpen = 15.64 * 1;
        iHigh = 16.16 * 1;
        iLow = 15.51 * 1;
        iVol = 374700 * 1;
        sVol = '374,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 15.91 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.77 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 15.68 * 1;
        iOpen = 15.89 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.59 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 15.88 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.39 * 1;
        iVol = 471600 * 1;
        sVol = '471,600';
            
        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 = 16.16 * 1;
        iOpen = 15.06 * 1;
        iHigh = 16.17 * 1;
        iLow = 14.33 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 15.36 * 1;
        iOpen = 15.96 * 1;
        iHigh = 15.96 * 1;
        iLow = 14.99 * 1;
        iVol = 307500 * 1;
        sVol = '307,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 15.62 * 1;
        iOpen = 15.16 * 1;
        iHigh = 15.70 * 1;
        iLow = 15.03 * 1;
        iVol = 238500 * 1;
        sVol = '238,500';
            
        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 = 15.38 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.55 * 1;
        iLow = 15.18 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 15.21 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.65 * 1;
        iLow = 15.17 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 14.91 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.83 * 1;
        iVol = 302200 * 1;
        sVol = '302,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 14.70 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.02 * 1;
        iLow = 13.34 * 1;
        iVol = 420000 * 1;
        sVol = '420,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 13.88 * 1;
        iOpen = 14.61 * 1;
        iHigh = 14.64 * 1;
        iLow = 13.73 * 1;
        iVol = 420800 * 1;
        sVol = '420,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 13.68 * 1;
        iOpen = 13.89 * 1;
        iHigh = 14.23 * 1;
        iLow = 13.67 * 1;
        iVol = 248600 * 1;
        sVol = '248,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 13.03 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.61 * 1;
        iLow = 12.93 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 12.91 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.67 * 1;
        iVol = 478600 * 1;
        sVol = '478,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 12.52 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.44 * 1;
        iVol = 443600 * 1;
        sVol = '443,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 12.56 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.27 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 12.36 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.28 * 1;
        iVol = 221700 * 1;
        sVol = '221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 11.54 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.52 * 1;
        iVol = 403300 * 1;
        sVol = '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 = 11.52 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.66 * 1;
        iLow = 11.12 * 1;
        iVol = 421600 * 1;
        sVol = '421,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 11.99 * 1;
        iOpen = 11.56 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.53 * 1;
        iVol = 670800 * 1;
        sVol = '670,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 11.83 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.78 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 11.58 * 1;
        iOpen = 11.87 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.31 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 11.87 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.51 * 1;
        iVol = 206400 * 1;
        sVol = '206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 11.83 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.80 * 1;
        iVol = 208800 * 1;
        sVol = '208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 11.55 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.52 * 1;
        iVol = 282400 * 1;
        sVol = '282,400';
            
        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 = 11.84 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.22 * 1;
        iVol = 286400 * 1;
        sVol = '286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 11.71 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.61 * 1;
        iVol = 213400 * 1;
        sVol = '213,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 11.31 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.30 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 11.33 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.19 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 11.42 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.37 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        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 = 11.24 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.43 * 1;
        iLow = 11.16 * 1;
        iVol = 288100 * 1;
        sVol = '288,100';
            
        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 = 11.21 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.20 * 1;
        iVol = 291200 * 1;
        sVol = '291,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 10.95 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.70 * 1;
        iVol = 1067600 * 1;
        sVol = '1,067,600';
            
        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 = 10.89 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.82 * 1;
        iVol = 378700 * 1;
        sVol = '378,700';
            
        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 = 11.50 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.16 * 1;
        iVol = 456900 * 1;
        sVol = '456,900';
            
        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 = 11.32 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.16 * 1;
        iVol = 302500 * 1;
        sVol = '302,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 11.46 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.26 * 1;
        iVol = 234500 * 1;
        sVol = '234,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 11.67 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.47 * 1;
        iVol = 396200 * 1;
        sVol = '396,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 11.53 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.44 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        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 = 11.38 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.23 * 1;
        iVol = 155600 * 1;
        sVol = '155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 11.32 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.25 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 11.54 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.28 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 11.37 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.09 * 1;
        iVol = 576400 * 1;
        sVol = '576,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 11.21 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.02 * 1;
        iVol = 271600 * 1;
        sVol = '271,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 11.45 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.17 * 1;
        iVol = 280300 * 1;
        sVol = '280,300';
            
        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 = 11.34 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.31 * 1;
        iVol = 268200 * 1;
        sVol = '268,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 11.62 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.39 * 1;
        iVol = 207500 * 1;
        sVol = '207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 11.56 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.46 * 1;
        iVol = 223600 * 1;
        sVol = '223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 11.83 * 1;
        iOpen = 11.61 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.61 * 1;
        iVol = 334300 * 1;
        sVol = '334,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 11.72 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.55 * 1;
        iVol = 470100 * 1;
        sVol = '470,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 11.46 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.38 * 1;
        iVol = 300500 * 1;
        sVol = '300,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 11.45 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.23 * 1;
        iVol = 540600 * 1;
        sVol = '540,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 11.27 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.15 * 1;
        iVol = 319700 * 1;
        sVol = '319,700';
            
        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 = 11.15 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.13 * 1;
        iVol = 406800 * 1;
        sVol = '406,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 11.60 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.18 * 1;
        iVol = 311400 * 1;
        sVol = '311,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 11.41 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.33 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 11.67 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.44 * 1;
        iVol = 209600 * 1;
        sVol = '209,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 11.92 * 1;
        iOpen = 11.68 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.68 * 1;
        iVol = 275500 * 1;
        sVol = '275,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 12.04 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.66 * 1;
        iVol = 310800 * 1;
        sVol = '310,800';
            
        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 = 11.82 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.74 * 1;
        iVol = 307200 * 1;
        sVol = '307,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 11.57 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.51 * 1;
        iVol = 355200 * 1;
        sVol = '355,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 9.40 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.16 * 1;
        iLow = 9.00 * 1;
        iVol = 1173200 * 1;
        sVol = '1,173,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 9.61 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.20 * 1;
        iVol = 513200 * 1;
        sVol = '513,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 9.77 * 1;
        iOpen = 9.63 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.42 * 1;
        iVol = 556100 * 1;
        sVol = '556,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 9.97 * 1;
        iOpen = 9.70 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.70 * 1;
        iVol = 299600 * 1;
        sVol = '299,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 10.20 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.84 * 1;
        iVol = 281400 * 1;
        sVol = '281,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 9.97 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.77 * 1;
        iVol = 313500 * 1;
        sVol = '313,500';
            
        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 = 9.45 * 1;
        iOpen = 9.77 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.34 * 1;
        iVol = 310300 * 1;
        sVol = '310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 9.41 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.92 * 1;
        iVol = 342000 * 1;
        sVol = '342,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 8.94 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.82 * 1;
        iVol = 496900 * 1;
        sVol = '496,900';
            
        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 = 11.46 * 1;
        iOpen = 9.39 * 1;
        iHigh = 11.92 * 1;
        iLow = 9.39 * 1;
        iVol = 1794200 * 1;
        sVol = '1,794,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 11.41 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.94 * 1;
        iVol = 926200 * 1;
        sVol = '926,200';
            
        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 = 11.39 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.27 * 1;
        iVol = 289600 * 1;
        sVol = '289,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 11.18 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.11 * 1;
        iVol = 359000 * 1;
        sVol = '359,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 11.14 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.06 * 1;
        iVol = 282100 * 1;
        sVol = '282,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 11.20 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.44 * 1;
        iLow = 11.13 * 1;
        iVol = 387100 * 1;
        sVol = '387,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 10.75 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.73 * 1;
        iVol = 335200 * 1;
        sVol = '335,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 11.14 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.76 * 1;
        iVol = 342100 * 1;
        sVol = '342,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 10.71 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.69 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        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 = 10.91 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.55 * 1;
        iVol = 252000 * 1;
        sVol = '252,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 10.97 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.75 * 1;
        iVol = 269100 * 1;
        sVol = '269,100';
            
        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 = 10.77 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.77 * 1;
        iVol = 271500 * 1;
        sVol = '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, 8, 3);
        iClose = 10.90 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.57 * 1;
        iVol = 428500 * 1;
        sVol = '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, 8, 4);
        iClose = 10.92 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.77 * 1;
        iVol = 200100 * 1;
        sVol = '200,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 10.98 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.95 * 1;
        iVol = 369100 * 1;
        sVol = '369,100';
            
        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 = 10.76 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.75 * 1;
        iVol = 166300 * 1;
        sVol = '166,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 11.10 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.83 * 1;
        iVol = 524900 * 1;
        sVol = '524,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 11.65 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.98 * 1;
        iVol = 776100 * 1;
        sVol = '776,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 12.33 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.74 * 1;
        iVol = 379600 * 1;
        sVol = '379,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 11.99 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.96 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 11.89 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.84 * 1;
        iVol = 334300 * 1;
        sVol = '334,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 12.16 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.84 * 1;
        iVol = 433000 * 1;
        sVol = '433,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 11.99 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.80 * 1;
        iVol = 257500 * 1;
        sVol = '257,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 11.89 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.65 * 1;
        iVol = 403400 * 1;
        sVol = '403,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 12.00 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.78 * 1;
        iVol = 249500 * 1;
        sVol = '249,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 11.90 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.84 * 1;
        iVol = 538600 * 1;
        sVol = '538,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 12.19 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.80 * 1;
        iVol = 419800 * 1;
        sVol = '419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 12.25 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.14 * 1;
        iVol = 509000 * 1;
        sVol = '509,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 12.45 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.19 * 1;
        iVol = 393000 * 1;
        sVol = '393,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 12.13 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.01 * 1;
        iVol = 257200 * 1;
        sVol = '257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 12.05 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.78 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 11.83 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.80 * 1;
        iVol = 175400 * 1;
        sVol = '175,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 11.64 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.61 * 1;
        iVol = 328100 * 1;
        sVol = '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, 9, 2);
        iClose = 11.55 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.34 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        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 = 11.33 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.19 * 1;
        iVol = 472200 * 1;
        sVol = '472,200';
            
        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 = 11.24 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.02 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 11.29 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.12 * 1;
        iVol = 223700 * 1;
        sVol = '223,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 11.75 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.72 * 1;
        iVol = 884500 * 1;
        sVol = '884,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 12.18 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.96 * 1;
        iVol = 557300 * 1;
        sVol = '557,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 12.09 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.57 * 1;
        iLow = 11.91 * 1;
        iVol = 379300 * 1;
        sVol = '379,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 12.39 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.26 * 1;
        iVol = 319100 * 1;
        sVol = '319,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 12.56 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.00 * 1;
        iVol = 329600 * 1;
        sVol = '329,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 12.60 * 1;
        iOpen = 12.57 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.40 * 1;
        iVol = 564400 * 1;
        sVol = '564,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 12.40 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.35 * 1;
        iVol = 353000 * 1;
        sVol = '353,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 12.66 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.30 * 1;
        iVol = 330800 * 1;
        sVol = '330,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 12.27 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.16 * 1;
        iVol = 539600 * 1;
        sVol = '539,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 13.05 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.50 * 1;
        iVol = 411600 * 1;
        sVol = '411,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 13.44 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.57 * 1;
        iLow = 12.95 * 1;
        iVol = 405500 * 1;
        sVol = '405,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 13.71 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.73 * 1;
        iLow = 13.28 * 1;
        iVol = 354800 * 1;
        sVol = '354,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 13.65 * 1;
        iOpen = 13.76 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.40 * 1;
        iVol = 542300 * 1;
        sVol = '542,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 13.89 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.59 * 1;
        iVol = 506800 * 1;
        sVol = '506,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.27 * 1;
        iLow = 13.53 * 1;
        iVol = 507300 * 1;
        sVol = '507,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 13.53 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.49 * 1;
        iVol = 334500 * 1;
        sVol = '334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 13.44 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.18 * 1;
        iVol = 308500 * 1;
        sVol = '308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 13.10 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.52 * 1;
        iLow = 12.98 * 1;
        iVol = 271600 * 1;
        sVol = '271,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 13.35 * 1;
        iOpen = 13.24 * 1;
        iHigh = 13.52 * 1;
        iLow = 13.10 * 1;
        iVol = 330300 * 1;
        sVol = '330,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 13.65 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.76 * 1;
        iLow = 13.39 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 13.99 * 1;
        iOpen = 13.78 * 1;
        iHigh = 14.36 * 1;
        iLow = 13.75 * 1;
        iVol = 344000 * 1;
        sVol = '344,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 13.83 * 1;
        iOpen = 13.86 * 1;
        iHigh = 13.89 * 1;
        iLow = 13.61 * 1;
        iVol = 283100 * 1;
        sVol = '283,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 12.63 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.40 * 1;
        iVol = 547500 * 1;
        sVol = '547,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 11.95 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.58 * 1;
        iLow = 11.80 * 1;
        iVol = 587500 * 1;
        sVol = '587,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 11.83 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.54 * 1;
        iVol = 435300 * 1;
        sVol = '435,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 12.14 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.79 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 12.26 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.90 * 1;
        iVol = 363800 * 1;
        sVol = '363,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 12.58 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.31 * 1;
        iVol = 288400 * 1;
        sVol = '288,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 12.70 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.31 * 1;
        iVol = 342100 * 1;
        sVol = '342,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 12.76 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.59 * 1;
        iVol = 235200 * 1;
        sVol = '235,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 12.79 * 1;
        iOpen = 12.77 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.52 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 12.52 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.37 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 12.70 * 1;
        iOpen = 12.61 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.45 * 1;
        iVol = 276600 * 1;
        sVol = '276,600';
            
        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 = 13.35 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.80 * 1;
        iVol = 207000 * 1;
        sVol = '207,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 13.83 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.35 * 1;
        iVol = 268300 * 1;
        sVol = '268,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 14.03 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.62 * 1;
        iVol = 271100 * 1;
        sVol = '271,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 14.16 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.39 * 1;
        iLow = 14.03 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 14.16 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.20 * 1;
        iLow = 14.01 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 14.19 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.97 * 1;
        iVol = 265600 * 1;
        sVol = '265,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 14.54 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.56 * 1;
        iLow = 13.93 * 1;
        iVol = 327800 * 1;
        sVol = '327,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 13.86 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.78 * 1;
        iVol = 365800 * 1;
        sVol = '365,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 13.94 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.57 * 1;
        iVol = 376300 * 1;
        sVol = '376,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 14.41 * 1;
        iOpen = 14.06 * 1;
        iHigh = 14.46 * 1;
        iLow = 14.06 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 14.11 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.26 * 1;
        iLow = 13.93 * 1;
        iVol = 180300 * 1;
        sVol = '180,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 13.93 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.83 * 1;
        iVol = 220900 * 1;
        sVol = '220,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 13.49 * 1;
        iOpen = 13.92 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.20 * 1;
        iVol = 183000 * 1;
        sVol = '183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 13.55 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.39 * 1;
        iVol = 315800 * 1;
        sVol = '315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 13.04 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.96 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        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 = 13.45 * 1;
        iOpen = 13.11 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.11 * 1;
        iVol = 453800 * 1;
        sVol = '453,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 13.89 * 1;
        iOpen = 13.49 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.44 * 1;
        iVol = 233700 * 1;
        sVol = '233,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 14.11 * 1;
        iOpen = 13.97 * 1;
        iHigh = 14.19 * 1;
        iLow = 13.87 * 1;
        iVol = 318000 * 1;
        sVol = '318,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 14.07 * 1;
        iOpen = 14.12 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.70 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        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 = 13.99 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.99 * 1;
        iVol = 848800 * 1;
        sVol = '848,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 14.16 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.92 * 1;
        iVol = 205300 * 1;
        sVol = '205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 14.31 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.42 * 1;
        iLow = 14.20 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 14.33 * 1;
        iOpen = 14.32 * 1;
        iHigh = 14.42 * 1;
        iLow = 14.22 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 14.12 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.40 * 1;
        iLow = 14.06 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 14.24 * 1;
        iOpen = 14.12 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.89 * 1;
        iVol = 163400 * 1;
        sVol = '163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 14.24 * 1;
        iOpen = 14.27 * 1;
        iHigh = 14.51 * 1;
        iLow = 14.16 * 1;
        iVol = 211200 * 1;
        sVol = '211,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 13.98 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.86 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 13.92 * 1;
        iOpen = 13.86 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.56 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 14.22 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.84 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        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 = 13.64 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.34 * 1;
        iLow = 13.51 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 13.63 * 1;
        iOpen = 13.57 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.51 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        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 = 13.35 * 1;
        iOpen = 13.61 * 1;
        iHigh = 13.67 * 1;
        iLow = 13.33 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 13.36 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.56 * 1;
        iLow = 13.31 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 13.31 * 1;
        iOpen = 13.36 * 1;
        iHigh = 13.54 * 1;
        iLow = 13.01 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 13.22 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.13 * 1;
        iVol = 152900 * 1;
        sVol = '152,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 13.50 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.51 * 1;
        iLow = 13.13 * 1;
        iVol = 209100 * 1;
        sVol = '209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 13.63 * 1;
        iOpen = 13.46 * 1;
        iHigh = 13.97 * 1;
        iLow = 13.46 * 1;
        iVol = 175600 * 1;
        sVol = '175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 13.40 * 1;
        iOpen = 13.72 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.35 * 1;
        iVol = 259400 * 1;
        sVol = '259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 13.32 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.96 * 1;
        iVol = 211700 * 1;
        sVol = '211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 13.13 * 1;
        iOpen = 13.36 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.13 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 13.39 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.97 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 13.01 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.95 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 12.82 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.75 * 1;
        iVol = 175700 * 1;
        sVol = '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, 0, 28);
        iClose = 13.07 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.91 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 12.20 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.18 * 1;
        iVol = 289200 * 1;
        sVol = '289,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 12.20 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.93 * 1;
        iVol = 167200 * 1;
        sVol = '167,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 12.18 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.27 * 1;
        iLow = 12.05 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 12.09 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.44 * 1;
        iLow = 12.02 * 1;
        iVol = 202300 * 1;
        sVol = '202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 12.07 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.98 * 1;
        iVol = 207800 * 1;
        sVol = '207,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 13.09 * 1;
        iOpen = 12.18 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.17 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 12.46 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.42 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 12.50 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.29 * 1;
        iVol = 334200 * 1;
        sVol = '334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 12.52 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.47 * 1;
        iVol = 144700 * 1;
        sVol = '144,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 12.84 * 1;
        iOpen = 12.57 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.52 * 1;
        iVol = 308300 * 1;
        sVol = '308,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 12.90 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.74 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 12.86 * 1;
        iOpen = 12.93 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.83 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 13.00 * 1;
        iOpen = 12.86 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.76 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 13.30 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.47 * 1;
        iLow = 13.05 * 1;
        iVol = 169300 * 1;
        sVol = '169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 13.33 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.37 * 1;
        iLow = 13.15 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        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 = 14.74 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.98 * 1;
        iLow = 13.10 * 1;
        iVol = 517000 * 1;
        sVol = '517,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 14.29 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.18 * 1;
        iVol = 279000 * 1;
        sVol = '279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 13.33 * 1;
        iOpen = 14.09 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.30 * 1;
        iVol = 249900 * 1;
        sVol = '249,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 12.75 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.47 * 1;
        iLow = 12.40 * 1;
        iVol = 306800 * 1;
        sVol = '306,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 12.06 * 1;
        iOpen = 12.86 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.02 * 1;
        iVol = 280800 * 1;
        sVol = '280,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 11.70 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.82 * 1;
        iVol = 479500 * 1;
        sVol = '479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 12.43 * 1;
        iOpen = 11.26 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.25 * 1;
        iVol = 391100 * 1;
        sVol = '391,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 12.18 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.02 * 1;
        iVol = 346300 * 1;
        sVol = '346,300';
            
        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 = 11.97 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.79 * 1;
        iLow = 11.89 * 1;
        iVol = 235700 * 1;
        sVol = '235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 12.24 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.98 * 1;
        iVol = 235900 * 1;
        sVol = '235,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 12.61 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.62 * 1;
        iLow = 11.89 * 1;
        iVol = 609800 * 1;
        sVol = '609,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 12.20 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.88 * 1;
        iVol = 365900 * 1;
        sVol = '365,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 11.23 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.04 * 1;
        iVol = 416300 * 1;
        sVol = '416,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 12.13 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.31 * 1;
        iLow = 11.46 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 11.49 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.47 * 1;
        iVol = 473900 * 1;
        sVol = '473,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 9.35 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.18 * 1;
        iLow = 9.06 * 1;
        iVol = 631000 * 1;
        sVol = '631,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 10.43 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.43 * 1;
        iLow = 9.00 * 1;
        iVol = 801200 * 1;
        sVol = '801,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 10.57 * 1;
        iOpen = 9.35 * 1;
        iHigh = 10.78 * 1;
        iLow = 9.07 * 1;
        iVol = 553200 * 1;
        sVol = '553,200';
            
        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 = 11.18 * 1;
        iOpen = 10.77 * 1;
        iHigh = 11.61 * 1;
        iLow = 10.47 * 1;
        iVol = 626100 * 1;
        sVol = '626,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 13.50 * 1;
        iOpen = 11.30 * 1;
        iHigh = 14.43 * 1;
        iLow = 11.21 * 1;
        iVol = 968600 * 1;
        sVol = '968,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 15.05 * 1;
        iOpen = 13.89 * 1;
        iHigh = 16.67 * 1;
        iLow = 13.69 * 1;
        iVol = 1103200 * 1;
        sVol = '1,103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 15.03 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.65 * 1;
        iLow = 13.51 * 1;
        iVol = 1118300 * 1;
        sVol = '1,118,300';
            
        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 = 16.24 * 1;
        iOpen = 15.12 * 1;
        iHigh = 17.15 * 1;
        iLow = 14.64 * 1;
        iVol = 902300 * 1;
        sVol = '902,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 12.28 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.79 * 1;
        iLow = 11.99 * 1;
        iVol = 1072500 * 1;
        sVol = '1,072,500';
            
        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 = 11.93 * 1;
        iOpen = 12.61 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.84 * 1;
        iVol = 896400 * 1;
        sVol = '896,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 12.25 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.71 * 1;
        iLow = 11.73 * 1;
        iVol = 854200 * 1;
        sVol = '854,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 12.93 * 1;
        iOpen = 12.04 * 1;
        iHigh = 13.19 * 1;
        iLow = 11.33 * 1;
        iVol = 621700 * 1;
        sVol = '621,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 13.61 * 1;
        iOpen = 13.11 * 1;
        iHigh = 13.84 * 1;
        iLow = 12.41 * 1;
        iVol = 568400 * 1;
        sVol = '568,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 14.32 * 1;
        iOpen = 13.39 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.39 * 1;
        iVol = 836000 * 1;
        sVol = '836,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 13.85 * 1;
        iOpen = 14.09 * 1;
        iHigh = 14.63 * 1;
        iLow = 13.53 * 1;
        iVol = 537000 * 1;
        sVol = '537,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 14.39 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.64 * 1;
        iLow = 13.74 * 1;
        iVol = 471000 * 1;
        sVol = '471,000';
            
        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 = 13.95 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.62 * 1;
        iLow = 13.04 * 1;
        iVol = 704000 * 1;
        sVol = '704,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 14.10 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.05 * 1;
        iVol = 606300 * 1;
        sVol = '606,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 14.15 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.67 * 1;
        iVol = 835300 * 1;
        sVol = '835,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 12.66 * 1;
        iOpen = 14.32 * 1;
        iHigh = 14.45 * 1;
        iLow = 12.52 * 1;
        iVol = 1101200 * 1;
        sVol = '1,101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 13.68 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.73 * 1;
        iLow = 12.77 * 1;
        iVol = 573700 * 1;
        sVol = '573,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 14.23 * 1;
        iOpen = 13.63 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.54 * 1;
        iVol = 439200 * 1;
        sVol = '439,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 14.01 * 1;
        iOpen = 14.49 * 1;
        iHigh = 14.54 * 1;
        iLow = 13.58 * 1;
        iVol = 702500 * 1;
        sVol = '702,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 15.60 * 1;
        iOpen = 13.75 * 1;
        iHigh = 15.67 * 1;
        iLow = 13.43 * 1;
        iVol = 763600 * 1;
        sVol = '763,600';
            
        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 = 16.07 * 1;
        iOpen = 15.51 * 1;
        iHigh = 16.34 * 1;
        iLow = 15.51 * 1;
        iVol = 669700 * 1;
        sVol = '669,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 16.30 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.79 * 1;
        iVol = 419400 * 1;
        sVol = '419,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 16.43 * 1;
        iOpen = 16.13 * 1;
        iHigh = 16.77 * 1;
        iLow = 15.92 * 1;
        iVol = 408800 * 1;
        sVol = '408,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 16.64 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.17 * 1;
        iVol = 532400 * 1;
        sVol = '532,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 16.14 * 1;
        iOpen = 16.83 * 1;
        iHigh = 16.94 * 1;
        iLow = 16.13 * 1;
        iVol = 411800 * 1;
        sVol = '411,800';
            
        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 = 16.69 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.98 * 1;
        iLow = 15.89 * 1;
        iVol = 416900 * 1;
        sVol = '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, 3, 24);
        iClose = 16.75 * 1;
        iOpen = 16.73 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.58 * 1;
        iVol = 268700 * 1;
        sVol = '268,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 17.51 * 1;
        iOpen = 16.79 * 1;
        iHigh = 17.66 * 1;
        iLow = 16.75 * 1;
        iVol = 414300 * 1;
        sVol = '414,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 17.36 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.89 * 1;
        iLow = 16.87 * 1;
        iVol = 315300 * 1;
        sVol = '315,300';
            
        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 = 17.54 * 1;
        iOpen = 17.71 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.05 * 1;
        iVol = 392100 * 1;
        sVol = '392,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 17.15 * 1;
        iOpen = 17.65 * 1;
        iHigh = 17.65 * 1;
        iLow = 17.04 * 1;
        iVol = 423200 * 1;
        sVol = '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, 4, 1);
        iClose = 16.92 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.67 * 1;
        iVol = 303800 * 1;
        sVol = '303,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 16.82 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.28 * 1;
        iLow = 16.73 * 1;
        iVol = 374400 * 1;
        sVol = '374,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 16.17 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.11 * 1;
        iVol = 362600 * 1;
        sVol = '362,600';
            
        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 = 16.03 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.02 * 1;
        iVol = 410500 * 1;
        sVol = '410,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 16.06 * 1;
        iOpen = 16.14 * 1;
        iHigh = 16.29 * 1;
        iLow = 15.87 * 1;
        iVol = 269000 * 1;
        sVol = '269,000';
            
        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 = 17.82 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.85 * 1;
        iLow = 16.47 * 1;
        iVol = 477400 * 1;
        sVol = '477,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 18.61 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.70 * 1;
        iVol = 551500 * 1;
        sVol = '551,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 18.50 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.48 * 1;
        iLow = 18.43 * 1;
        iVol = 506300 * 1;
        sVol = '506,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 17.65 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.12 * 1;
        iLow = 17.11 * 1;
        iVol = 664500 * 1;
        sVol = '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, 4, 14);
        iClose = 16.81 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.21 * 1;
        iVol = 478500 * 1;
        sVol = '478,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 17.77 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.94 * 1;
        iLow = 16.65 * 1;
        iVol = 801900 * 1;
        sVol = '801,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 18.43 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.81 * 1;
        iLow = 17.79 * 1;
        iVol = 490700 * 1;
        sVol = '490,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 17.08 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.49 * 1;
        iLow = 16.95 * 1;
        iVol = 526100 * 1;
        sVol = '526,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 17.62 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.15 * 1;
        iVol = 453400 * 1;
        sVol = '453,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 17.76 * 1;
        iOpen = 17.63 * 1;
        iHigh = 17.89 * 1;
        iLow = 16.96 * 1;
        iVol = 496300 * 1;
        sVol = '496,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 18.22 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.65 * 1;
        iVol = 429300 * 1;
        sVol = '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, 4, 26);
        iClose = 20.60 * 1;
        iOpen = 19.00 * 1;
        iHigh = 21.36 * 1;
        iLow = 18.69 * 1;
        iVol = 1174100 * 1;
        sVol = '1,174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 20.61 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.11 * 1;
        iLow = 19.20 * 1;
        iVol = 1226800 * 1;
        sVol = '1,226,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 20.68 * 1;
        iOpen = 21.45 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.19 * 1;
        iVol = 1501700 * 1;
        sVol = '1,501,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 21.41 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.99 * 1;
        iLow = 20.76 * 1;
        iVol = 938300 * 1;
        sVol = '938,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 21.39 * 1;
        iOpen = 21.63 * 1;
        iHigh = 22.14 * 1;
        iLow = 21.21 * 1;
        iVol = 848900 * 1;
        sVol = '848,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 22.15 * 1;
        iOpen = 21.28 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.27 * 1;
        iVol = 600600 * 1;
        sVol = '600,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 21.92 * 1;
        iOpen = 22.38 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.51 * 1;
        iVol = 425100 * 1;
        sVol = '425,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 21.77 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.36 * 1;
        iLow = 21.46 * 1;
        iVol = 469600 * 1;
        sVol = '469,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 21.31 * 1;
        iOpen = 21.93 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.25 * 1;
        iVol = 568400 * 1;
        sVol = '568,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 21.95 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.55 * 1;
        iVol = 436600 * 1;
        sVol = '436,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 20.99 * 1;
        iOpen = 21.75 * 1;
        iHigh = 22.08 * 1;
        iLow = 20.91 * 1;
        iVol = 757000 * 1;
        sVol = '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, 5, 10);
        iClose = 20.08 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.35 * 1;
        iLow = 19.66 * 1;
        iVol = 624600 * 1;
        sVol = '624,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 18.94 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.84 * 1;
        iVol = 567400 * 1;
        sVol = '567,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 18.52 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.84 * 1;
        iLow = 18.32 * 1;
        iVol = 456500 * 1;
        sVol = '456,500';
            
        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 = 18.78 * 1;
        iOpen = 18.27 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.05 * 1;
        iVol = 598000 * 1;
        sVol = '598,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 19.65 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.83 * 1;
        iLow = 18.92 * 1;
        iVol = 390000 * 1;
        sVol = '390,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 18.54 * 1;
        iOpen = 19.55 * 1;
        iHigh = 19.58 * 1;
        iLow = 18.28 * 1;
        iVol = 531200 * 1;
        sVol = '531,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 18.50 * 1;
        iOpen = 18.46 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.15 * 1;
        iVol = 497100 * 1;
        sVol = '497,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 18.03 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.64 * 1;
        iLow = 17.90 * 1;
        iVol = 981400 * 1;
        sVol = '981,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 18.72 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.73 * 1;
        iLow = 17.92 * 1;
        iVol = 455500 * 1;
        sVol = '455,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 18.66 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.43 * 1;
        iVol = 390400 * 1;
        sVol = '390,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 19.39 * 1;
        iOpen = 18.56 * 1;
        iHigh = 19.77 * 1;
        iLow = 18.46 * 1;
        iVol = 746700 * 1;
        sVol = '746,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 20.66 * 1;
        iOpen = 19.30 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.21 * 1;
        iVol = 770000 * 1;
        sVol = '770,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 21.46 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.50 * 1;
        iVol = 982600 * 1;
        sVol = '982,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 21.10 * 1;
        iOpen = 21.43 * 1;
        iHigh = 21.75 * 1;
        iLow = 20.62 * 1;
        iVol = 505400 * 1;
        sVol = '505,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 21.25 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.80 * 1;
        iVol = 533800 * 1;
        sVol = '533,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 20.71 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.61 * 1;
        iVol = 433900 * 1;
        sVol = '433,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 20.90 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.58 * 1;
        iVol = 381300 * 1;
        sVol = '381,300';
            
        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 = 20.88 * 1;
        iOpen = 21.23 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.80 * 1;
        iVol = 281100 * 1;
        sVol = '281,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 21.03 * 1;
        iOpen = 20.78 * 1;
        iHigh = 21.45 * 1;
        iLow = 20.33 * 1;
        iVol = 330200 * 1;
        sVol = '330,200';
            
        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 = 20.66 * 1;
        iOpen = 20.90 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.17 * 1;
        iVol = 384100 * 1;
        sVol = '384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 20.24 * 1;
        iOpen = 20.66 * 1;
        iHigh = 20.71 * 1;
        iLow = 20.16 * 1;
        iVol = 295200 * 1;
        sVol = '295,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 20.55 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.67 * 1;
        iLow = 20.07 * 1;
        iVol = 220500 * 1;
        sVol = '220,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 20.28 * 1;
        iOpen = 20.65 * 1;
        iHigh = 20.87 * 1;
        iLow = 20.06 * 1;
        iVol = 397900 * 1;
        sVol = '397,900';
            
        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 = 20.98 * 1;
        iOpen = 20.41 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.26 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        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 = 21.24 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.50 * 1;
        iLow = 20.75 * 1;
        iVol = 314000 * 1;
        sVol = '314,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 21.27 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.90 * 1;
        iLow = 20.99 * 1;
        iVol = 254700 * 1;
        sVol = '254,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 20.82 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.68 * 1;
        iVol = 307000 * 1;
        sVol = '307,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 20.92 * 1;
        iOpen = 20.73 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.58 * 1;
        iVol = 266200 * 1;
        sVol = '266,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 22.09 * 1;
        iOpen = 21.15 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.15 * 1;
        iVol = 418700 * 1;
        sVol = '418,700';
            
        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 = 22.02 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.74 * 1;
        iVol = 297600 * 1;
        sVol = '297,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 22.23 * 1;
        iOpen = 22.07 * 1;
        iHigh = 22.57 * 1;
        iLow = 21.91 * 1;
        iVol = 392400 * 1;
        sVol = '392,400';
            
        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 = 22.15 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.49 * 1;
        iLow = 21.87 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 23.28 * 1;
        iOpen = 22.32 * 1;
        iHigh = 23.94 * 1;
        iLow = 22.12 * 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(2020, 6, 28);
        iClose = 23.17 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.45 * 1;
        iLow = 22.98 * 1;
        iVol = 400500 * 1;
        sVol = '400,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 23.25 * 1;
        iOpen = 23.30 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.91 * 1;
        iVol = 317400 * 1;
        sVol = '317,400';
            
        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 = 21.75 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.19 * 1;
        iLow = 21.62 * 1;
        iVol = 466100 * 1;
        sVol = '466,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 21.03 * 1;
        iOpen = 21.66 * 1;
        iHigh = 21.96 * 1;
        iLow = 20.56 * 1;
        iVol = 437300 * 1;
        sVol = '437,300';
            
        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 = 21.45 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.60 * 1;
        iVol = 328700 * 1;
        sVol = '328,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 21.92 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.07 * 1;
        iLow = 21.06 * 1;
        iVol = 253100 * 1;
        sVol = '253,100';
            
        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 = 21.58 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.19 * 1;
        iLow = 21.03 * 1;
        iVol = 378500 * 1;
        sVol = '378,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 21.41 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.33 * 1;
        iVol = 222800 * 1;
        sVol = '222,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 21.79 * 1;
        iOpen = 21.46 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.44 * 1;
        iVol = 345100 * 1;
        sVol = '345,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 22.13 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.70 * 1;
        iVol = 323900 * 1;
        sVol = '323,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 21.58 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.39 * 1;
        iVol = 351600 * 1;
        sVol = '351,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 22.34 * 1;
        iOpen = 21.72 * 1;
        iHigh = 22.64 * 1;
        iLow = 21.64 * 1;
        iVol = 407200 * 1;
        sVol = '407,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 20.25 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.37 * 1;
        iLow = 19.51 * 1;
        iVol = 1419200 * 1;
        sVol = '1,419,200';
            
        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 = 20.58 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.12 * 1;
        iVol = 420400 * 1;
        sVol = '420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 21.02 * 1;
        iOpen = 20.66 * 1;
        iHigh = 21.10 * 1;
        iLow = 20.30 * 1;
        iVol = 406000 * 1;
        sVol = '406,000';
            
        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 = 20.85 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.06 * 1;
        iLow = 20.43 * 1;
        iVol = 252500 * 1;
        sVol = '252,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 20.69 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.50 * 1;
        iLow = 20.63 * 1;
        iVol = 278300 * 1;
        sVol = '278,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 20.25 * 1;
        iOpen = 20.53 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.09 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 20.00 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.66 * 1;
        iVol = 371500 * 1;
        sVol = '371,500';
            
        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 = 20.34 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.44 * 1;
        iLow = 19.63 * 1;
        iVol = 249800 * 1;
        sVol = '249,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 20.47 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.53 * 1;
        iLow = 19.89 * 1;
        iVol = 222500 * 1;
        sVol = '222,500';
            
        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 = 20.87 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.97 * 1;
        iLow = 20.23 * 1;
        iVol = 316500 * 1;
        sVol = '316,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 20.80 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.23 * 1;
        iLow = 20.60 * 1;
        iVol = 307100 * 1;
        sVol = '307,100';
            
        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 = 20.16 * 1;
        iOpen = 20.76 * 1;
        iHigh = 20.83 * 1;
        iLow = 19.85 * 1;
        iVol = 294400 * 1;
        sVol = '294,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 19.98 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.27 * 1;
        iLow = 19.21 * 1;
        iVol = 490400 * 1;
        sVol = '490,400';
            
        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 = 19.97 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.57 * 1;
        iVol = 309700 * 1;
        sVol = '309,700';
            
        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 = 20.22 * 1;
        iOpen = 20.14 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.80 * 1;
        iVol = 253300 * 1;
        sVol = '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, 8, 3);
        iClose = 19.32 * 1;
        iOpen = 20.21 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.24 * 1;
        iVol = 355000 * 1;
        sVol = '355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 18.37 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.25 * 1;
        iVol = 695300 * 1;
        sVol = '695,300';
            
        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 = 17.68 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.44 * 1;
        iLow = 17.41 * 1;
        iVol = 730700 * 1;
        sVol = '730,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 17.98 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.56 * 1;
        iVol = 546200 * 1;
        sVol = '546,200';
            
        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 = 17.06 * 1;
        iOpen = 17.73 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.06 * 1;
        iVol = 553400 * 1;
        sVol = '553,400';
            
        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 = 17.16 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.90 * 1;
        iVol = 588500 * 1;
        sVol = '588,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 17.10 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.75 * 1;
        iVol = 389100 * 1;
        sVol = '389,100';
            
        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 = 16.84 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.71 * 1;
        iVol = 509000 * 1;
        sVol = '509,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 16.73 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.65 * 1;
        iVol = 507200 * 1;
        sVol = '507,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 17.10 * 1;
        iOpen = 16.65 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.61 * 1;
        iVol = 405400 * 1;
        sVol = '405,400';
            
        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 = 17.93 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.98 * 1;
        iLow = 17.15 * 1;
        iVol = 778400 * 1;
        sVol = '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, 8, 21);
        iClose = 17.32 * 1;
        iOpen = 17.94 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.20 * 1;
        iVol = 405200 * 1;
        sVol = '405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 16.99 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.85 * 1;
        iVol = 392500 * 1;
        sVol = '392,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 16.52 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.50 * 1;
        iVol = 474500 * 1;
        sVol = '474,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 16.44 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.69 * 1;
        iLow = 15.94 * 1;
        iVol = 417300 * 1;
        sVol = '417,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 16.02 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.94 * 1;
        iVol = 358300 * 1;
        sVol = '358,300';
            
        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 = 16.25 * 1;
        iOpen = 16.14 * 1;
        iHigh = 16.40 * 1;
        iLow = 15.75 * 1;
        iVol = 646600 * 1;
        sVol = '646,600';
            
        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 = 16.40 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.53 * 1;
        iLow = 15.75 * 1;
        iVol = 535500 * 1;
        sVol = '535,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 16.35 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.90 * 1;
        iVol = 577300 * 1;
        sVol = '577,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 16.72 * 1;
        iOpen = 16.44 * 1;
        iHigh = 16.79 * 1;
        iLow = 16.30 * 1;
        iVol = 280600 * 1;
        sVol = '280,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 16.45 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.14 * 1;
        iVol = 306500 * 1;
        sVol = '306,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 16.69 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.57 * 1;
        iVol = 279800 * 1;
        sVol = '279,800';
            
        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 = 16.84 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.22 * 1;
        iLow = 16.74 * 1;
        iVol = 375200 * 1;
        sVol = '375,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 16.84 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.59 * 1;
        iVol = 335700 * 1;
        sVol = '335,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 17.02 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.91 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 21.49 * 1;
        iOpen = 19.20 * 1;
        iHigh = 23.45 * 1;
        iLow = 19.11 * 1;
        iVol = 6123900 * 1;
        sVol = '6,123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 20.08 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.76 * 1;
        iLow = 19.62 * 1;
        iVol = 1503400 * 1;
        sVol = '1,503,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 20.65 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.72 * 1;
        iLow = 19.61 * 1;
        iVol = 475000 * 1;
        sVol = '475,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 20.26 * 1;
        iOpen = 20.79 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.02 * 1;
        iVol = 444700 * 1;
        sVol = '444,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 20.94 * 1;
        iOpen = 20.18 * 1;
        iHigh = 21.14 * 1;
        iLow = 19.99 * 1;
        iVol = 396600 * 1;
        sVol = '396,600';
            
        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 = 20.80 * 1;
        iOpen = 20.51 * 1;
        iHigh = 20.99 * 1;
        iLow = 20.44 * 1;
        iVol = 240600 * 1;
        sVol = '240,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 21.27 * 1;
        iOpen = 20.95 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.89 * 1;
        iVol = 433100 * 1;
        sVol = '433,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 21.20 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.45 * 1;
        iLow = 21.06 * 1;
        iVol = 401000 * 1;
        sVol = '401,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 21.19 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.75 * 1;
        iLow = 21.02 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 20.78 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.59 * 1;
        iVol = 432000 * 1;
        sVol = '432,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 20.56 * 1;
        iOpen = 20.85 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.21 * 1;
        iVol = 258600 * 1;
        sVol = '258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 20.08 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.59 * 1;
        iLow = 19.80 * 1;
        iVol = 367100 * 1;
        sVol = '367,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 19.49 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.44 * 1;
        iVol = 228100 * 1;
        sVol = '228,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 19.18 * 1;
        iOpen = 19.32 * 1;
        iHigh = 19.45 * 1;
        iLow = 19.06 * 1;
        iVol = 342800 * 1;
        sVol = '342,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 18.87 * 1;
        iOpen = 19.19 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.62 * 1;
        iVol = 358300 * 1;
        sVol = '358,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 18.41 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.25 * 1;
        iVol = 355000 * 1;
        sVol = '355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 18.73 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.10 * 1;
        iVol = 358300 * 1;
        sVol = '358,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 18.80 * 1;
        iOpen = 18.79 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.27 * 1;
        iVol = 341400 * 1;
        sVol = '341,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 18.05 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.78 * 1;
        iLow = 17.96 * 1;
        iVol = 402500 * 1;
        sVol = '402,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 18.48 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.06 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 18.41 * 1;
        iOpen = 18.64 * 1;
        iHigh = 18.80 * 1;
        iLow = 18.30 * 1;
        iVol = 231300 * 1;
        sVol = '231,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 17.90 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.47 * 1;
        iLow = 17.88 * 1;
        iVol = 594200 * 1;
        sVol = '594,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 18.50 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.52 * 1;
        iLow = 17.82 * 1;
        iVol = 667200 * 1;
        sVol = '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, 10, 11);
        iClose = 18.98 * 1;
        iOpen = 18.79 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.18 * 1;
        iVol = 628800 * 1;
        sVol = '628,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 19.60 * 1;
        iOpen = 17.40 * 1;
        iHigh = 19.66 * 1;
        iLow = 17.38 * 1;
        iVol = 882500 * 1;
        sVol = '882,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 18.90 * 1;
        iOpen = 19.61 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.48 * 1;
        iVol = 444700 * 1;
        sVol = '444,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 18.70 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.32 * 1;
        iLow = 18.63 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 18.81 * 1;
        iOpen = 18.59 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.41 * 1;
        iVol = 414500 * 1;
        sVol = '414,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 18.09 * 1;
        iOpen = 18.86 * 1;
        iHigh = 18.92 * 1;
        iLow = 18.05 * 1;
        iVol = 674200 * 1;
        sVol = '674,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 18.44 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.54 * 1;
        iLow = 18.10 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 18.06 * 1;
        iOpen = 18.29 * 1;
        iHigh = 18.41 * 1;
        iLow = 18.05 * 1;
        iVol = 364900 * 1;
        sVol = '364,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 18.62 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.65 * 1;
        iLow = 18.11 * 1;
        iVol = 467100 * 1;
        sVol = '467,100';
            
        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 = 19.46 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.49 * 1;
        iLow = 18.51 * 1;
        iVol = 649500 * 1;
        sVol = '649,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 19.11 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.62 * 1;
        iLow = 18.90 * 1;
        iVol = 374200 * 1;
        sVol = '374,200';
            
        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 = 19.11 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.49 * 1;
        iLow = 18.96 * 1;
        iVol = 219900 * 1;
        sVol = '219,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 18.88 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.76 * 1;
        iVol = 438900 * 1;
        sVol = '438,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 19.72 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.77 * 1;
        iLow = 18.79 * 1;
        iVol = 506300 * 1;
        sVol = '506,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 19.30 * 1;
        iOpen = 19.64 * 1;
        iHigh = 19.95 * 1;
        iLow = 18.98 * 1;
        iVol = 395200 * 1;
        sVol = '395,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 19.26 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.85 * 1;
        iVol = 293800 * 1;
        sVol = '293,800';
            
        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 = 19.50 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.57 * 1;
        iLow = 19.16 * 1;
        iVol = 187700 * 1;
        sVol = '187,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 18.68 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.52 * 1;
        iLow = 18.66 * 1;
        iVol = 466100 * 1;
        sVol = '466,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 19.02 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.35 * 1;
        iVol = 370400 * 1;
        sVol = '370,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 18.37 * 1;
        iOpen = 18.92 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.18 * 1;
        iVol = 314400 * 1;
        sVol = '314,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 18.32 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.38 * 1;
        iLow = 18.01 * 1;
        iVol = 207100 * 1;
        sVol = '207,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 17.63 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.56 * 1;
        iVol = 379900 * 1;
        sVol = '379,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 17.47 * 1;
        iOpen = 17.67 * 1;
        iHigh = 17.98 * 1;
        iLow = 17.37 * 1;
        iVol = 438100 * 1;
        sVol = '438,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 17.70 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.81 * 1;
        iLow = 17.12 * 1;
        iVol = 410500 * 1;
        sVol = '410,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 17.79 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.95 * 1;
        iLow = 17.58 * 1;
        iVol = 337000 * 1;
        sVol = '337,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 17.30 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.17 * 1;
        iVol = 568800 * 1;
        sVol = '568,800';
            
        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 = 17.33 * 1;
        iOpen = 17.48 * 1;
        iHigh = 17.61 * 1;
        iLow = 17.14 * 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(2020, 11, 21);
        iClose = 17.09 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.79 * 1;
        iVol = 499900 * 1;
        sVol = '499,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 16.88 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.71 * 1;
        iVol = 492000 * 1;
        sVol = '492,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 17.14 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.77 * 1;
        iVol = 304000 * 1;
        sVol = '304,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 17.26 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.87 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        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 = 17.61 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.26 * 1;
        iVol = 422200 * 1;
        sVol = '422,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 17.15 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.03 * 1;
        iVol = 459300 * 1;
        sVol = '459,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 17.21 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.39 * 1;
        iLow = 17.12 * 1;
        iVol = 216100 * 1;
        sVol = '216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 17.41 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.05 * 1;
        iVol = 267400 * 1;
        sVol = '267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 18.02 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.45 * 1;
        iVol = 351100 * 1;
        sVol = '351,100';
            
        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 = 17.82 * 1;
        iOpen = 17.92 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.63 * 1;
        iVol = 354400 * 1;
        sVol = '354,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 18.66 * 1;
        iOpen = 17.93 * 1;
        iHigh = 18.77 * 1;
        iLow = 17.93 * 1;
        iVol = 504000 * 1;
        sVol = '504,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 17.94 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.45 * 1;
        iVol = 542300 * 1;
        sVol = '542,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 17.20 * 1;
        iOpen = 17.84 * 1;
        iHigh = 18.07 * 1;
        iLow = 16.75 * 1;
        iVol = 607500 * 1;
        sVol = '607,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 17.07 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.05 * 1;
        iVol = 325200 * 1;
        sVol = '325,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 17.27 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.02 * 1;
        iVol = 405400 * 1;
        sVol = '405,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 17.84 * 1;
        iOpen = 17.17 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.13 * 1;
        iVol = 480200 * 1;
        sVol = '480,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 18.20 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.44 * 1;
        iLow = 17.69 * 1;
        iVol = 337500 * 1;
        sVol = '337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 17.99 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.87 * 1;
        iVol = 372100 * 1;
        sVol = '372,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 17.65 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.51 * 1;
        iVol = 504100 * 1;
        sVol = '504,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 17.61 * 1;
        iOpen = 17.71 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.52 * 1;
        iVol = 400900 * 1;
        sVol = '400,900';
            
        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 = 17.88 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.98 * 1;
        iLow = 17.60 * 1;
        iVol = 269500 * 1;
        sVol = '269,500';
            
        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 = 18.10 * 1;
        iOpen = 17.73 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.51 * 1;
        iVol = 261200 * 1;
        sVol = '261,200';
            
        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 = 18.67 * 1;
        iOpen = 18.19 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.08 * 1;
        iVol = 506000 * 1;
        sVol = '506,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 19.59 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.74 * 1;
        iLow = 18.90 * 1;
        iVol = 461400 * 1;
        sVol = '461,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 19.14 * 1;
        iOpen = 19.02 * 1;
        iHigh = 20.13 * 1;
        iLow = 18.92 * 1;
        iVol = 530800 * 1;
        sVol = '530,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 18.49 * 1;
        iOpen = 19.05 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.37 * 1;
        iVol = 438900 * 1;
        sVol = '438,900';
            
        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 = 18.52 * 1;
        iOpen = 18.68 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.46 * 1;
        iVol = 339200 * 1;
        sVol = '339,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 18.04 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.74 * 1;
        iLow = 17.76 * 1;
        iVol = 503700 * 1;
        sVol = '503,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 18.17 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.59 * 1;
        iVol = 366600 * 1;
        sVol = '366,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 18.52 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.54 * 1;
        iLow = 18.01 * 1;
        iVol = 259000 * 1;
        sVol = '259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 19.04 * 1;
        iOpen = 18.55 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.32 * 1;
        iVol = 394200 * 1;
        sVol = '394,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 18.64 * 1;
        iOpen = 19.34 * 1;
        iHigh = 19.37 * 1;
        iLow = 18.44 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 19.05 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.67 * 1;
        iVol = 358800 * 1;
        sVol = '358,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 19.15 * 1;
        iOpen = 19.07 * 1;
        iHigh = 19.28 * 1;
        iLow = 18.72 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 19.34 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.90 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 18.94 * 1;
        iOpen = 19.41 * 1;
        iHigh = 19.67 * 1;
        iLow = 18.88 * 1;
        iVol = 297600 * 1;
        sVol = '297,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 18.89 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.67 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 18.75 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.09 * 1;
        iLow = 18.41 * 1;
        iVol = 244400 * 1;
        sVol = '244,400';
            
        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 = 18.74 * 1;
        iOpen = 18.85 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.35 * 1;
        iVol = 218900 * 1;
        sVol = '218,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 18.24 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.19 * 1;
        iVol = 242700 * 1;
        sVol = '242,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 18.22 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.06 * 1;
        iVol = 423400 * 1;
        sVol = '423,400';
            
        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 = 18.00 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.56 * 1;
        iVol = 444800 * 1;
        sVol = '444,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 18.02 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.62 * 1;
        iVol = 502100 * 1;
        sVol = '502,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 18.10 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.65 * 1;
        iLow = 17.75 * 1;
        iVol = 760800 * 1;
        sVol = '760,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 18.14 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.98 * 1;
        iLow = 17.28 * 1;
        iVol = 981800 * 1;
        sVol = '981,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 18.23 * 1;
        iOpen = 17.77 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.32 * 1;
        iVol = 1154200 * 1;
        sVol = '1,154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 18.45 * 1;
        iOpen = 18.43 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.26 * 1;
        iVol = 583500 * 1;
        sVol = '583,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 18.57 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.35 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 19.46 * 1;
        iOpen = 18.53 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.43 * 1;
        iVol = 414400 * 1;
        sVol = '414,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 18.96 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.95 * 1;
        iLow = 18.74 * 1;
        iVol = 466600 * 1;
        sVol = '466,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 19.43 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.78 * 1;
        iLow = 18.84 * 1;
        iVol = 573800 * 1;
        sVol = '573,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 20.44 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.51 * 1;
        iLow = 19.67 * 1;
        iVol = 710700 * 1;
        sVol = '710,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 20.46 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.05 * 1;
        iVol = 586200 * 1;
        sVol = '586,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 21.67 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.87 * 1;
        iLow = 20.39 * 1;
        iVol = 698300 * 1;
        sVol = '698,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 22.20 * 1;
        iOpen = 21.65 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.26 * 1;
        iVol = 579200 * 1;
        sVol = '579,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 21.12 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.25 * 1;
        iLow = 20.97 * 1;
        iVol = 565300 * 1;
        sVol = '565,300';
            
        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 = 20.46 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.20 * 1;
        iVol = 437500 * 1;
        sVol = '437,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 20.78 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.10 * 1;
        iVol = 345800 * 1;
        sVol = '345,800';
            
        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 = 19.88 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.70 * 1;
        iLow = 19.73 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 19.36 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.28 * 1;
        iVol = 340100 * 1;
        sVol = '340,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 20.00 * 1;
        iOpen = 19.43 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.29 * 1;
        iVol = 741400 * 1;
        sVol = '741,400';
            
        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 = 20.16 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.65 * 1;
        iLow = 19.89 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 19.86 * 1;
        iOpen = 20.23 * 1;
        iHigh = 20.35 * 1;
        iLow = 19.83 * 1;
        iVol = 304700 * 1;
        sVol = '304,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 19.31 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.30 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 19.55 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.65 * 1;
        iLow = 19.08 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 19.88 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.05 * 1;
        iLow = 19.42 * 1;
        iVol = 266500 * 1;
        sVol = '266,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 19.77 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.35 * 1;
        iLow = 19.69 * 1;
        iVol = 343800 * 1;
        sVol = '343,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 20.27 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.33 * 1;
        iLow = 19.53 * 1;
        iVol = 294800 * 1;
        sVol = '294,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 19.63 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.60 * 1;
        iVol = 431100 * 1;
        sVol = '431,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 19.45 * 1;
        iOpen = 19.64 * 1;
        iHigh = 19.64 * 1;
        iLow = 19.16 * 1;
        iVol = 361000 * 1;
        sVol = '361,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 19.83 * 1;
        iOpen = 19.41 * 1;
        iHigh = 20.06 * 1;
        iLow = 19.22 * 1;
        iVol = 384800 * 1;
        sVol = '384,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 19.80 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.11 * 1;
        iLow = 19.60 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        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 = 19.41 * 1;
        iOpen = 19.91 * 1;
        iHigh = 19.96 * 1;
        iLow = 19.40 * 1;
        iVol = 246500 * 1;
        sVol = '246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 19.33 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.95 * 1;
        iVol = 326500 * 1;
        sVol = '326,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 19.32 * 1;
        iOpen = 19.27 * 1;
        iHigh = 19.44 * 1;
        iLow = 19.05 * 1;
        iVol = 347600 * 1;
        sVol = '347,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 19.68 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.88 * 1;
        iLow = 19.42 * 1;
        iVol = 354300 * 1;
        sVol = '354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 19.76 * 1;
        iOpen = 19.75 * 1;
        iHigh = 20.02 * 1;
        iLow = 19.51 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 19.34 * 1;
        iOpen = 19.75 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.25 * 1;
        iVol = 268400 * 1;
        sVol = '268,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 19.74 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.32 * 1;
        iVol = 224400 * 1;
        sVol = '224,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 19.95 * 1;
        iOpen = 19.74 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.63 * 1;
        iVol = 324800 * 1;
        sVol = '324,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 19.81 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.54 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 19.89 * 1;
        iOpen = 19.64 * 1;
        iHigh = 19.94 * 1;
        iLow = 19.64 * 1;
        iVol = 231900 * 1;
        sVol = '231,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 20.36 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.87 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 19.83 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.74 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 19.66 * 1;
        iOpen = 19.93 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.47 * 1;
        iVol = 243100 * 1;
        sVol = '243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 19.26 * 1;
        iOpen = 19.68 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.05 * 1;
        iVol = 296300 * 1;
        sVol = '296,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 19.41 * 1;
        iOpen = 19.37 * 1;
        iHigh = 19.51 * 1;
        iLow = 19.13 * 1;
        iVol = 196200 * 1;
        sVol = '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, 3, 28);
        iClose = 19.33 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.37 * 1;
        iLow = 19.12 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 19.49 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.71 * 1;
        iLow = 19.31 * 1;
        iVol = 169300 * 1;
        sVol = '169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 19.37 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.26 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 19.83 * 1;
        iOpen = 19.51 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.48 * 1;
        iVol = 354000 * 1;
        sVol = '354,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 19.79 * 1;
        iOpen = 19.84 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.62 * 1;
        iVol = 289300 * 1;
        sVol = '289,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 19.85 * 1;
        iOpen = 19.89 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.51 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 20.27 * 1;
        iOpen = 19.96 * 1;
        iHigh = 20.35 * 1;
        iLow = 19.77 * 1;
        iVol = 303700 * 1;
        sVol = '303,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 20.30 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.37 * 1;
        iLow = 19.85 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 20.17 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.51 * 1;
        iLow = 19.97 * 1;
        iVol = 237900 * 1;
        sVol = '237,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 20.13 * 1;
        iOpen = 19.75 * 1;
        iHigh = 20.31 * 1;
        iLow = 19.75 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 19.81 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.19 * 1;
        iLow = 19.69 * 1;
        iVol = 175800 * 1;
        sVol = '175,800';
            
        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 = 20.47 * 1;
        iOpen = 19.92 * 1;
        iHigh = 20.59 * 1;
        iLow = 19.84 * 1;
        iVol = 187700 * 1;
        sVol = '187,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 20.52 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.77 * 1;
        iLow = 20.38 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 20.44 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.41 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 20.65 * 1;
        iOpen = 20.55 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.45 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 20.26 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.63 * 1;
        iLow = 20.06 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 20.19 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.76 * 1;
        iVol = 155900 * 1;
        sVol = '155,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 20.31 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.40 * 1;
        iLow = 20.06 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 20.27 * 1;
        iOpen = 20.47 * 1;
        iHigh = 20.50 * 1;
        iLow = 20.22 * 1;
        iVol = 170300 * 1;
        sVol = '170,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 20.07 * 1;
        iOpen = 20.36 * 1;
        iHigh = 20.43 * 1;
        iLow = 20.00 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        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 = 20.36 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.56 * 1;
        iLow = 20.07 * 1;
        iVol = 190900 * 1;
        sVol = '190,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 20.56 * 1;
        iOpen = 20.65 * 1;
        iHigh = 20.99 * 1;
        iLow = 20.54 * 1;
        iVol = 274900 * 1;
        sVol = '274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 20.97 * 1;
        iOpen = 20.69 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.51 * 1;
        iVol = 347800 * 1;
        sVol = '347,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 20.52 * 1;
        iOpen = 21.04 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.25 * 1;
        iVol = 396700 * 1;
        sVol = '396,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 20.94 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.99 * 1;
        iLow = 20.44 * 1;
        iVol = 289000 * 1;
        sVol = '289,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 20.18 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.81 * 1;
        iLow = 19.62 * 1;
        iVol = 635100 * 1;
        sVol = '635,100';
            
        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 = 19.77 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.74 * 1;
        iVol = 499900 * 1;
        sVol = '499,900';
            
        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 = 20.22 * 1;
        iOpen = 19.82 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.73 * 1;
        iVol = 364000 * 1;
        sVol = '364,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 20.62 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.16 * 1;
        iVol = 428800 * 1;
        sVol = '428,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 20.28 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.60 * 1;
        iLow = 20.16 * 1;
        iVol = 380900 * 1;
        sVol = '380,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 20.33 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.42 * 1;
        iLow = 20.13 * 1;
        iVol = 448200 * 1;
        sVol = '448,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 20.77 * 1;
        iOpen = 20.45 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.40 * 1;
        iVol = 328600 * 1;
        sVol = '328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 20.32 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.08 * 1;
        iVol = 357000 * 1;
        sVol = '357,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 20.28 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.61 * 1;
        iLow = 20.20 * 1;
        iVol = 232500 * 1;
        sVol = '232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 19.95 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.88 * 1;
        iVol = 380700 * 1;
        sVol = '380,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 19.98 * 1;
        iOpen = 19.90 * 1;
        iHigh = 20.11 * 1;
        iLow = 19.84 * 1;
        iVol = 392500 * 1;
        sVol = '392,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 19.12 * 1;
        iOpen = 19.89 * 1;
        iHigh = 19.96 * 1;
        iLow = 19.10 * 1;
        iVol = 1718900 * 1;
        sVol = '1,718,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 19.66 * 1;
        iOpen = 19.23 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.20 * 1;
        iVol = 342700 * 1;
        sVol = '342,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 19.69 * 1;
        iOpen = 19.70 * 1;
        iHigh = 19.78 * 1;
        iLow = 19.27 * 1;
        iVol = 296300 * 1;
        sVol = '296,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 19.72 * 1;
        iOpen = 19.81 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.67 * 1;
        iVol = 323400 * 1;
        sVol = '323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 19.61 * 1;
        iOpen = 19.85 * 1;
        iHigh = 19.94 * 1;
        iLow = 19.50 * 1;
        iVol = 394500 * 1;
        sVol = '394,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 19.54 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.50 * 1;
        iVol = 1185500 * 1;
        sVol = '1,185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 19.21 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.63 * 1;
        iLow = 19.03 * 1;
        iVol = 416200 * 1;
        sVol = '416,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 19.05 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.49 * 1;
        iLow = 18.95 * 1;
        iVol = 347600 * 1;
        sVol = '347,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 19.31 * 1;
        iOpen = 19.16 * 1;
        iHigh = 19.54 * 1;
        iLow = 19.10 * 1;
        iVol = 341000 * 1;
        sVol = '341,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 19.10 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.49 * 1;
        iLow = 19.05 * 1;
        iVol = 334800 * 1;
        sVol = '334,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 18.75 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.73 * 1;
        iVol = 312000 * 1;
        sVol = '312,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 18.33 * 1;
        iOpen = 18.73 * 1;
        iHigh = 18.79 * 1;
        iLow = 18.08 * 1;
        iVol = 499100 * 1;
        sVol = '499,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 18.44 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.50 * 1;
        iLow = 18.09 * 1;
        iVol = 269300 * 1;
        sVol = '269,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 18.37 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.15 * 1;
        iVol = 221700 * 1;
        sVol = '221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 18.64 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.53 * 1;
        iVol = 198900 * 1;
        sVol = '198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 18.71 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.40 * 1;
        iVol = 225700 * 1;
        sVol = '225,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 18.53 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.48 * 1;
        iVol = 229500 * 1;
        sVol = '229,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 18.50 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.47 * 1;
        iVol = 204700 * 1;
        sVol = '204,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 18.86 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.42 * 1;
        iVol = 252100 * 1;
        sVol = '252,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 18.71 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.51 * 1;
        iVol = 365400 * 1;
        sVol = '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, 6, 19);
        iClose = 18.77 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.36 * 1;
        iVol = 336100 * 1;
        sVol = '336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 19.26 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.79 * 1;
        iVol = 457100 * 1;
        sVol = '457,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 19.00 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.97 * 1;
        iVol = 266000 * 1;
        sVol = '266,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 18.83 * 1;
        iOpen = 18.88 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.54 * 1;
        iVol = 237000 * 1;
        sVol = '237,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 19.10 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.66 * 1;
        iVol = 190800 * 1;
        sVol = '190,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 19.31 * 1;
        iOpen = 19.23 * 1;
        iHigh = 19.63 * 1;
        iLow = 19.18 * 1;
        iVol = 235800 * 1;
        sVol = '235,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 19.14 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.36 * 1;
        iLow = 19.02 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 19.33 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.41 * 1;
        iLow = 19.04 * 1;
        iVol = 168000 * 1;
        sVol = '168,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 19.33 * 1;
        iOpen = 19.47 * 1;
        iHigh = 19.61 * 1;
        iLow = 19.32 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 19.45 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.65 * 1;
        iLow = 19.26 * 1;
        iVol = 255700 * 1;
        sVol = '255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 19.28 * 1;
        iOpen = 19.51 * 1;
        iHigh = 19.61 * 1;
        iLow = 19.25 * 1;
        iVol = 212200 * 1;
        sVol = '212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 19.71 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.83 * 1;
        iLow = 19.14 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 19.19 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.58 * 1;
        iLow = 19.16 * 1;
        iVol = 133100 * 1;
        sVol = '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, 7, 5);
        iClose = 19.23 * 1;
        iOpen = 19.32 * 1;
        iHigh = 19.53 * 1;
        iLow = 19.17 * 1;
        iVol = 269600 * 1;
        sVol = '269,600';
            
        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 = 19.32 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.47 * 1;
        iLow = 19.15 * 1;
        iVol = 220300 * 1;
        sVol = '220,300';
            
        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 = 19.39 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.47 * 1;
        iLow = 19.19 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 19.51 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.62 * 1;
        iLow = 19.36 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 19.62 * 1;
        iOpen = 19.55 * 1;
        iHigh = 19.67 * 1;
        iLow = 19.34 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 19.68 * 1;
        iOpen = 19.69 * 1;
        iHigh = 19.82 * 1;
        iLow = 19.52 * 1;
        iVol = 139000 * 1;
        sVol = '139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 19.80 * 1;
        iOpen = 19.69 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.47 * 1;
        iVol = 147300 * 1;
        sVol = '147,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 20.10 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.71 * 1;
        iVol = 291700 * 1;
        sVol = '291,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 20.50 * 1;
        iOpen = 20.07 * 1;
        iHigh = 20.73 * 1;
        iLow = 20.07 * 1;
        iVol = 287700 * 1;
        sVol = '287,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 20.62 * 1;
        iOpen = 20.53 * 1;
        iHigh = 20.83 * 1;
        iLow = 20.45 * 1;
        iVol = 592200 * 1;
        sVol = '592,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 20.54 * 1;
        iOpen = 20.39 * 1;
        iHigh = 21.45 * 1;
        iLow = 19.82 * 1;
        iVol = 647900 * 1;
        sVol = '647,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 21.53 * 1;
        iOpen = 20.64 * 1;
        iHigh = 21.76 * 1;
        iLow = 20.42 * 1;
        iVol = 550800 * 1;
        sVol = '550,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 21.06 * 1;
        iOpen = 21.45 * 1;
        iHigh = 21.51 * 1;
        iLow = 20.97 * 1;
        iVol = 294700 * 1;
        sVol = '294,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 21.19 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.97 * 1;
        iVol = 216400 * 1;
        sVol = '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, 7, 25);
        iClose = 21.04 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.37 * 1;
        iLow = 21.00 * 1;
        iVol = 193200 * 1;
        sVol = '193,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 21.04 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.77 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 21.43 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.58 * 1;
        iLow = 21.01 * 1;
        iVol = 249500 * 1;
        sVol = '249,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 21.28 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.14 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 21.50 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.56 * 1;
        iLow = 21.18 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 21.39 * 1;
        iOpen = 21.59 * 1;
        iHigh = 21.59 * 1;
        iLow = 21.15 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 21.46 * 1;
        iOpen = 21.46 * 1;
        iHigh = 21.72 * 1;
        iLow = 21.37 * 1;
        iVol = 158700 * 1;
        sVol = '158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 21.25 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.35 * 1;
        iLow = 20.96 * 1;
        iVol = 170300 * 1;
        sVol = '170,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 21.23 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.51 * 1;
        iLow = 20.98 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 21.52 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.55 * 1;
        iLow = 21.10 * 1;
        iVol = 144500 * 1;
        sVol = '144,500';
            
        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 = 21.18 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.55 * 1;
        iLow = 21.01 * 1;
        iVol = 184400 * 1;
        sVol = '184,400';
            
        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 = 21.00 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.29 * 1;
        iLow = 20.96 * 1;
        iVol = 197700 * 1;
        sVol = '197,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 21.03 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.41 * 1;
        iLow = 20.97 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 20.85 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.71 * 1;
        iVol = 260200 * 1;
        sVol = '260,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 20.99 * 1;
        iOpen = 20.91 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.85 * 1;
        iVol = 253600 * 1;
        sVol = '253,600';
            
        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 = 20.67 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.06 * 1;
        iLow = 20.65 * 1;
        iVol = 153900 * 1;
        sVol = '153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 20.66 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.67 * 1;
        iLow = 20.38 * 1;
        iVol = 704400 * 1;
        sVol = '704,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 20.51 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.71 * 1;
        iLow = 20.26 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        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 = 20.55 * 1;
        iOpen = 20.58 * 1;
        iHigh = 20.63 * 1;
        iLow = 20.37 * 1;
        iVol = 105400 * 1;
        sVol = '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, 8, 22);
        iClose = 20.48 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.83 * 1;
        iLow = 20.46 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        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 = 20.71 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.48 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 20.98 * 1;
        iOpen = 20.74 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.72 * 1;
        iVol = 134200 * 1;
        sVol = '134,200';
            
        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 = 21.41 * 1;
        iOpen = 20.94 * 1;
        iHigh = 21.76 * 1;
        iLow = 20.89 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        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 = 22.16 * 1;
        iOpen = 21.49 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.49 * 1;
        iVol = 321000 * 1;
        sVol = '321,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 22.44 * 1;
        iOpen = 22.23 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.03 * 1;
        iVol = 305000 * 1;
        sVol = '305,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 21.90 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.84 * 1;
        iVol = 270000 * 1;
        sVol = '270,000';
            
        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 = 22.03 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.80 * 1;
        iVol = 329500 * 1;
        sVol = '329,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 22.14 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.45 * 1;
        iLow = 21.98 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 22.54 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.91 * 1;
        iVol = 382700 * 1;
        sVol = '382,700';
            
        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 = 22.63 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.64 * 1;
        iLow = 21.97 * 1;
        iVol = 184200 * 1;
        sVol = '184,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 22.75 * 1;
        iOpen = 22.69 * 1;
        iHigh = 22.94 * 1;
        iLow = 22.64 * 1;
        iVol = 204500 * 1;
        sVol = '204,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 22.83 * 1;
        iOpen = 22.85 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.70 * 1;
        iVol = 100800 * 1;
        sVol = '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, 9, 11);
        iClose = 22.88 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.74 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 23.08 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.74 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 22.91 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.59 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 22.88 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.80 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 22.56 * 1;
        iOpen = 23.14 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.54 * 1;
        iVol = 242000 * 1;
        sVol = '242,000';
            
        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 = 22.73 * 1;
        iOpen = 22.54 * 1;
        iHigh = 22.78 * 1;
        iLow = 22.35 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 22.71 * 1;
        iOpen = 22.82 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.23 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 22.83 * 1;
        iOpen = 22.85 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.69 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 22.89 * 1;
        iOpen = 22.39 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.39 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 23.03 * 1;
        iOpen = 22.89 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.78 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 23.34 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.37 * 1;
        iLow = 22.93 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        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 = 22.86 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.37 * 1;
        iLow = 22.84 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 22.80 * 1;
        iOpen = 22.93 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.74 * 1;
        iVol = 156300 * 1;
        sVol = '156,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 22.95 * 1;
        iOpen = 22.92 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.76 * 1;
        iVol = 138900 * 1;
        sVol = '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, 9, 29);
        iClose = 23.14 * 1;
        iOpen = 22.84 * 1;
        iHigh = 23.31 * 1;
        iLow = 22.84 * 1;
        iVol = 252300 * 1;
        sVol = '252,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 23.44 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.59 * 1;
        iLow = 23.18 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 23.42 * 1;
        iOpen = 23.53 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.24 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        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 = 24.37 * 1;
        iOpen = 23.42 * 1;
        iHigh = 24.63 * 1;
        iLow = 23.42 * 1;
        iVol = 334800 * 1;
        sVol = '334,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 24.62 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.76 * 1;
        iLow = 24.17 * 1;
        iVol = 247500 * 1;
        sVol = '247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 25.04 * 1;
        iOpen = 24.61 * 1;
        iHigh = 25.21 * 1;
        iLow = 24.45 * 1;
        iVol = 550600 * 1;
        sVol = '550,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 24.54 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.37 * 1;
        iVol = 197700 * 1;
        sVol = '197,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 24.41 * 1;
        iOpen = 24.53 * 1;
        iHigh = 24.68 * 1;
        iLow = 24.28 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 24.40 * 1;
        iOpen = 24.34 * 1;
        iHigh = 24.63 * 1;
        iLow = 24.15 * 1;
        iVol = 295200 * 1;
        sVol = '295,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 25.12 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.42 * 1;
        iLow = 24.41 * 1;
        iVol = 471200 * 1;
        sVol = '471,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 25.81 * 1;
        iOpen = 24.89 * 1;
        iHigh = 26.14 * 1;
        iLow = 24.89 * 1;
        iVol = 296300 * 1;
        sVol = '296,300';
            
        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 = 25.11 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.79 * 1;
        iVol = 319000 * 1;
        sVol = '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, 10, 16);
        iClose = 25.26 * 1;
        iOpen = 25.02 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.63 * 1;
        iVol = 230400 * 1;
        sVol = '230,400';
            
        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 = 24.62 * 1;
        iOpen = 25.14 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.43 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 24.11 * 1;
        iOpen = 24.59 * 1;
        iHigh = 24.62 * 1;
        iLow = 23.97 * 1;
        iVol = 258800 * 1;
        sVol = '258,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 24.13 * 1;
        iOpen = 23.90 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.85 * 1;
        iVol = 733600 * 1;
        sVol = '733,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 25.55 * 1;
        iOpen = 24.23 * 1;
        iHigh = 25.67 * 1;
        iLow = 24.20 * 1;
        iVol = 307800 * 1;
        sVol = '307,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 25.28 * 1;
        iOpen = 25.66 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.23 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        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 = 25.01 * 1;
        iOpen = 25.29 * 1;
        iHigh = 25.36 * 1;
        iLow = 24.64 * 1;
        iVol = 174400 * 1;
        sVol = '174,400';
            
        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 = 24.35 * 1;
        iOpen = 24.64 * 1;
        iHigh = 24.72 * 1;
        iLow = 23.98 * 1;
        iVol = 140900 * 1;
        sVol = '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, 10, 29);
        iClose = 24.60 * 1;
        iOpen = 24.51 * 1;
        iHigh = 24.82 * 1;
        iLow = 24.50 * 1;
        iVol = 292600 * 1;
        sVol = '292,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 23.93 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.37 * 1;
        iLow = 23.82 * 1;
        iVol = 448600 * 1;
        sVol = '448,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 23.89 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.71 * 1;
        iLow = 23.74 * 1;
        iVol = 253200 * 1;
        sVol = '253,200';
            
        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 = 24.07 * 1;
        iOpen = 24.06 * 1;
        iHigh = 24.56 * 1;
        iLow = 23.90 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 24.07 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.22 * 1;
        iLow = 23.78 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        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 = 24.31 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.83 * 1;
        iLow = 24.22 * 1;
        iVol = 181800 * 1;
        sVol = '181,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 24.24 * 1;
        iOpen = 24.33 * 1;
        iHigh = 24.52 * 1;
        iLow = 24.11 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 24.17 * 1;
        iOpen = 24.44 * 1;
        iHigh = 24.66 * 1;
        iLow = 23.79 * 1;
        iVol = 184800 * 1;
        sVol = '184,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 24.07 * 1;
        iOpen = 23.96 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.81 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 24.41 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.52 * 1;
        iLow = 23.97 * 1;
        iVol = 205200 * 1;
        sVol = '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, 11, 13);
        iClose = 24.50 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.65 * 1;
        iLow = 23.94 * 1;
        iVol = 248000 * 1;
        sVol = '248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 24.61 * 1;
        iOpen = 24.54 * 1;
        iHigh = 24.76 * 1;
        iLow = 24.44 * 1;
        iVol = 391800 * 1;
        sVol = '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, 11, 15);
        iClose = 25.18 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.27 * 1;
        iVol = 364500 * 1;
        sVol = '364,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 25.05 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.30 * 1;
        iLow = 24.74 * 1;
        iVol = 367200 * 1;
        sVol = '367,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 24.94 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.57 * 1;
        iLow = 24.76 * 1;
        iVol = 1061700 * 1;
        sVol = '1,061,700';
            
        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 = 25.10 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.40 * 1;
        iVol = 204700 * 1;
        sVol = '204,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 24.81 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.55 * 1;
        iVol = 189600 * 1;
        sVol = '189,600';
            
        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 = 24.95 * 1;
        iOpen = 24.74 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.33 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 25.35 * 1;
        iOpen = 25.10 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.91 * 1;
        iVol = 202800 * 1;
        sVol = '202,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 26.27 * 1;
        iOpen = 25.38 * 1;
        iHigh = 26.28 * 1;
        iLow = 25.22 * 1;
        iVol = 222200 * 1;
        sVol = '222,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 26.01 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.90 * 1;
        iVol = 184800 * 1;
        sVol = '184,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 26.25 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.31 * 1;
        iVol = 170600 * 1;
        sVol = '170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 25.87 * 1;
        iOpen = 26.35 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.82 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 25.76 * 1;
        iOpen = 25.76 * 1;
        iHigh = 25.86 * 1;
        iLow = 25.52 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 25.58 * 1;
        iOpen = 25.68 * 1;
        iHigh = 26.17 * 1;
        iLow = 25.43 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 25.66 * 1;
        iOpen = 25.71 * 1;
        iHigh = 26.21 * 1;
        iLow = 25.65 * 1;
        iVol = 219700 * 1;
        sVol = '219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 25.85 * 1;
        iOpen = 25.69 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.63 * 1;
        iVol = 264700 * 1;
        sVol = '264,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 25.70 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.63 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 25.60 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.89 * 1;
        iLow = 25.48 * 1;
        iVol = 144700 * 1;
        sVol = '144,700';
            
        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 = 25.56 * 1;
        iOpen = 25.58 * 1;
        iHigh = 25.87 * 1;
        iLow = 25.20 * 1;
        iVol = 227100 * 1;
        sVol = '227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 25.59 * 1;
        iOpen = 25.65 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.08 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 25.15 * 1;
        iOpen = 25.57 * 1;
        iHigh = 25.63 * 1;
        iLow = 25.07 * 1;
        iVol = 232900 * 1;
        sVol = '232,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 25.50 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.85 * 1;
        iLow = 25.08 * 1;
        iVol = 169100 * 1;
        sVol = '169,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 25.20 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.86 * 1;
        iLow = 25.07 * 1;
        iVol = 210300 * 1;
        sVol = '210,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 25.37 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.79 * 1;
        iVol = 265700 * 1;
        sVol = '265,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 24.98 * 1;
        iOpen = 25.29 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.80 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 24.23 * 1;
        iOpen = 24.97 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.16 * 1;
        iVol = 327200 * 1;
        sVol = '327,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 24.48 * 1;
        iOpen = 24.18 * 1;
        iHigh = 24.87 * 1;
        iLow = 24.18 * 1;
        iVol = 238600 * 1;
        sVol = '238,600';
            
        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 = 24.70 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.20 * 1;
        iVol = 258900 * 1;
        sVol = '258,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 24.28 * 1;
        iOpen = 24.71 * 1;
        iHigh = 24.86 * 1;
        iLow = 23.76 * 1;
        iVol = 276000 * 1;
        sVol = '276,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 24.49 * 1;
        iOpen = 24.45 * 1;
        iHigh = 24.76 * 1;
        iLow = 24.05 * 1;
        iVol = 280200 * 1;
        sVol = '280,200';
            
        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 = 24.39 * 1;
        iOpen = 24.46 * 1;
        iHigh = 24.91 * 1;
        iLow = 24.24 * 1;
        iVol = 191500 * 1;
        sVol = '191,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 24.80 * 1;
        iOpen = 24.39 * 1;
        iHigh = 24.87 * 1;
        iLow = 24.09 * 1;
        iVol = 357800 * 1;
        sVol = '357,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 24.57 * 1;
        iOpen = 24.64 * 1;
        iHigh = 24.70 * 1;
        iLow = 23.96 * 1;
        iVol = 324600 * 1;
        sVol = '324,600';
            
        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 = 25.25 * 1;
        iOpen = 24.45 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.33 * 1;
        iVol = 414000 * 1;
        sVol = '414,000';
            
        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 = 25.45 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.87 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        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 = 25.62 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.80 * 1;
        iLow = 25.19 * 1;
        iVol = 256200 * 1;
        sVol = '256,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 25.80 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.91 * 1;
        iLow = 25.05 * 1;
        iVol = 208000 * 1;
        sVol = '208,000';
            
        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 = 26.01 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.51 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 26.80 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.89 * 1;
        iLow = 25.77 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        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 = 26.54 * 1;
        iOpen = 26.69 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.15 * 1;
        iVol = 257700 * 1;
        sVol = '257,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 26.30 * 1;
        iOpen = 26.43 * 1;
        iHigh = 26.53 * 1;
        iLow = 25.99 * 1;
        iVol = 246300 * 1;
        sVol = '246,300';
            
        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 = 26.77 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.83 * 1;
        iLow = 26.03 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 27.03 * 1;
        iOpen = 26.89 * 1;
        iHigh = 27.07 * 1;
        iLow = 26.60 * 1;
        iVol = 319400 * 1;
        sVol = '319,400';
            
        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 = 27.55 * 1;
        iOpen = 27.04 * 1;
        iHigh = 27.59 * 1;
        iLow = 26.99 * 1;
        iVol = 341400 * 1;
        sVol = '341,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 27.70 * 1;
        iOpen = 27.68 * 1;
        iHigh = 28.07 * 1;
        iLow = 27.03 * 1;
        iVol = 337300 * 1;
        sVol = '337,300';
            
        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 = 27.46 * 1;
        iOpen = 27.70 * 1;
        iHigh = 27.83 * 1;
        iLow = 27.18 * 1;
        iVol = 393900 * 1;
        sVol = '393,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 26.96 * 1;
        iOpen = 27.42 * 1;
        iHigh = 27.59 * 1;
        iLow = 26.72 * 1;
        iVol = 311500 * 1;
        sVol = '311,500';
            
        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 = 26.90 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.56 * 1;
        iVol = 324400 * 1;
        sVol = '324,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 27.06 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.82 * 1;
        iVol = 413100 * 1;
        sVol = '413,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 26.71 * 1;
        iOpen = 26.83 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.14 * 1;
        iVol = 582000 * 1;
        sVol = '582,000';
            
        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 = 28.45 * 1;
        iOpen = 26.84 * 1;
        iHigh = 28.47 * 1;
        iLow = 26.73 * 1;
        iVol = 445400 * 1;
        sVol = '445,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 28.14 * 1;
        iOpen = 28.46 * 1;
        iHigh = 28.47 * 1;
        iLow = 27.84 * 1;
        iVol = 404000 * 1;
        sVol = '404,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 28.40 * 1;
        iOpen = 28.22 * 1;
        iHigh = 28.59 * 1;
        iLow = 27.86 * 1;
        iVol = 339600 * 1;
        sVol = '339,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 29.29 * 1;
        iOpen = 28.38 * 1;
        iHigh = 29.34 * 1;
        iLow = 28.38 * 1;
        iVol = 320300 * 1;
        sVol = '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, 2, 3);
        iClose = 31.29 * 1;
        iOpen = 29.50 * 1;
        iHigh = 31.33 * 1;
        iLow = 29.45 * 1;
        iVol = 601800 * 1;
        sVol = '601,800';
            
        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 = 33.00 * 1;
        iOpen = 30.99 * 1;
        iHigh = 33.11 * 1;
        iLow = 30.88 * 1;
        iVol = 638300 * 1;
        sVol = '638,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 31.65 * 1;
        iOpen = 32.78 * 1;
        iHigh = 32.95 * 1;
        iLow = 30.85 * 1;
        iVol = 467000 * 1;
        sVol = '467,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 30.88 * 1;
        iOpen = 31.39 * 1;
        iHigh = 31.69 * 1;
        iLow = 30.81 * 1;
        iVol = 395100 * 1;
        sVol = '395,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 30.56 * 1;
        iOpen = 30.85 * 1;
        iHigh = 30.90 * 1;
        iLow = 29.84 * 1;
        iVol = 338500 * 1;
        sVol = '338,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 30.47 * 1;
        iOpen = 30.62 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.59 * 1;
        iVol = 341000 * 1;
        sVol = '341,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 30.48 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.76 * 1;
        iLow = 30.15 * 1;
        iVol = 223800 * 1;
        sVol = '223,800';
            
        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 = 30.50 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.69 * 1;
        iLow = 29.55 * 1;
        iVol = 250100 * 1;
        sVol = '250,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 30.27 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.57 * 1;
        iLow = 29.99 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        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 = 30.41 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.78 * 1;
        iVol = 251800 * 1;
        sVol = '251,800';
            
        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 = 30.98 * 1;
        iOpen = 30.55 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.34 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 34.75 * 1;
        iOpen = 31.43 * 1;
        iHigh = 35.11 * 1;
        iLow = 31.43 * 1;
        iVol = 2450000 * 1;
        sVol = '2,450,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 34.66 * 1;
        iOpen = 34.67 * 1;
        iHigh = 35.66 * 1;
        iLow = 34.06 * 1;
        iVol = 723000 * 1;
        sVol = '723,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 34.60 * 1;
        iOpen = 34.90 * 1;
        iHigh = 35.22 * 1;
        iLow = 33.84 * 1;
        iVol = 494300 * 1;
        sVol = '494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 34.69 * 1;
        iOpen = 34.66 * 1;
        iHigh = 35.08 * 1;
        iLow = 34.30 * 1;
        iVol = 247500 * 1;
        sVol = '247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 35.15 * 1;
        iOpen = 34.93 * 1;
        iHigh = 35.60 * 1;
        iLow = 34.75 * 1;
        iVol = 308600 * 1;
        sVol = '308,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 34.48 * 1;
        iOpen = 35.23 * 1;
        iHigh = 35.29 * 1;
        iLow = 34.40 * 1;
        iVol = 333600 * 1;
        sVol = '333,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 34.14 * 1;
        iOpen = 34.46 * 1;
        iHigh = 34.55 * 1;
        iLow = 33.91 * 1;
        iVol = 353000 * 1;
        sVol = '353,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 34.03 * 1;
        iOpen = 34.14 * 1;
        iHigh = 34.33 * 1;
        iLow = 33.65 * 1;
        iVol = 427100 * 1;
        sVol = '427,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 33.77 * 1;
        iOpen = 34.19 * 1;
        iHigh = 34.71 * 1;
        iLow = 33.70 * 1;
        iVol = 291600 * 1;
        sVol = '291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 32.99 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.95 * 1;
        iVol = 753600 * 1;
        sVol = '753,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 33.79 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.94 * 1;
        iLow = 33.14 * 1;
        iVol = 495500 * 1;
        sVol = '495,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 33.32 * 1;
        iOpen = 33.51 * 1;
        iHigh = 34.26 * 1;
        iLow = 33.22 * 1;
        iVol = 408200 * 1;
        sVol = '408,200';
            
        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 = 32.27 * 1;
        iOpen = 33.28 * 1;
        iHigh = 33.88 * 1;
        iLow = 31.91 * 1;
        iVol = 333200 * 1;
        sVol = '333,200';
            
        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 = 32.86 * 1;
        iOpen = 32.15 * 1;
        iHigh = 33.04 * 1;
        iLow = 32.01 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        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 = 34.26 * 1;
        iOpen = 32.92 * 1;
        iHigh = 34.29 * 1;
        iLow = 32.92 * 1;
        iVol = 410300 * 1;
        sVol = '410,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 34.19 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.75 * 1;
        iLow = 34.11 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 34.21 * 1;
        iOpen = 34.18 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.85 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 34.33 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.93 * 1;
        iLow = 34.22 * 1;
        iVol = 201600 * 1;
        sVol = '201,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 34.71 * 1;
        iOpen = 34.51 * 1;
        iHigh = 34.81 * 1;
        iLow = 34.20 * 1;
        iVol = 201500 * 1;
        sVol = '201,500';
            
        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 = 34.66 * 1;
        iOpen = 34.67 * 1;
        iHigh = 35.05 * 1;
        iLow = 34.60 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        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 = 34.68 * 1;
        iOpen = 34.66 * 1;
        iHigh = 35.09 * 1;
        iLow = 34.42 * 1;
        iVol = 203900 * 1;
        sVol = '203,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 35.35 * 1;
        iOpen = 34.76 * 1;
        iHigh = 35.54 * 1;
        iLow = 34.67 * 1;
        iVol = 414500 * 1;
        sVol = '414,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 35.92 * 1;
        iOpen = 35.30 * 1;
        iHigh = 36.19 * 1;
        iLow = 35.14 * 1;
        iVol = 262100 * 1;
        sVol = '262,100';
            
        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 = 35.05 * 1;
        iOpen = 35.79 * 1;
        iHigh = 36.02 * 1;
        iLow = 35.03 * 1;
        iVol = 180200 * 1;
        sVol = '180,200';
            
        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 = 33.94 * 1;
        iOpen = 35.05 * 1;
        iHigh = 35.08 * 1;
        iLow = 33.84 * 1;
        iVol = 206800 * 1;
        sVol = '206,800';
            
        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 = 34.49 * 1;
        iOpen = 34.55 * 1;
        iHigh = 34.63 * 1;
        iLow = 33.08 * 1;
        iVol = 343400 * 1;
        sVol = '343,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 35.34 * 1;
        iOpen = 34.30 * 1;
        iHigh = 37.48 * 1;
        iLow = 33.28 * 1;
        iVol = 1384300 * 1;
        sVol = '1,384,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 35.10 * 1;
        iOpen = 35.35 * 1;
        iHigh = 35.70 * 1;
        iLow = 34.32 * 1;
        iVol = 726500 * 1;
        sVol = '726,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 35.13 * 1;
        iOpen = 35.02 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.70 * 1;
        iVol = 518700 * 1;
        sVol = '518,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 34.28 * 1;
        iOpen = 35.13 * 1;
        iHigh = 35.88 * 1;
        iLow = 34.17 * 1;
        iVol = 434600 * 1;
        sVol = '434,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 33.33 * 1;
        iOpen = 34.29 * 1;
        iHigh = 34.97 * 1;
        iLow = 32.93 * 1;
        iVol = 617400 * 1;
        sVol = '617,400';
            
        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 = 34.18 * 1;
        iOpen = 33.41 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.62 * 1;
        iVol = 413100 * 1;
        sVol = '413,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 34.25 * 1;
        iOpen = 34.15 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.42 * 1;
        iVol = 271900 * 1;
        sVol = '271,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 32.24 * 1;
        iOpen = 33.90 * 1;
        iHigh = 33.93 * 1;
        iLow = 31.81 * 1;
        iVol = 348200 * 1;
        sVol = '348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 32.17 * 1;
        iOpen = 32.21 * 1;
        iHigh = 32.62 * 1;
        iLow = 31.70 * 1;
        iVol = 289800 * 1;
        sVol = '289,800';
            
        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 = 32.70 * 1;
        iOpen = 31.80 * 1;
        iHigh = 33.24 * 1;
        iLow = 31.32 * 1;
        iVol = 237400 * 1;
        sVol = '237,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 32.96 * 1;
        iOpen = 32.24 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.24 * 1;
        iVol = 270700 * 1;
        sVol = '270,700';
            
        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 = 32.54 * 1;
        iOpen = 32.96 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.45 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 32.99 * 1;
        iOpen = 32.79 * 1;
        iHigh = 33.49 * 1;
        iLow = 32.63 * 1;
        iVol = 336100 * 1;
        sVol = '336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 33.78 * 1;
        iOpen = 32.98 * 1;
        iHigh = 34.26 * 1;
        iLow = 32.79 * 1;
        iVol = 382200 * 1;
        sVol = '382,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 34.35 * 1;
        iOpen = 34.03 * 1;
        iHigh = 34.90 * 1;
        iLow = 33.93 * 1;
        iVol = 294000 * 1;
        sVol = '294,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 34.86 * 1;
        iOpen = 34.34 * 1;
        iHigh = 35.35 * 1;
        iLow = 34.15 * 1;
        iVol = 441900 * 1;
        sVol = '441,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 33.22 * 1;
        iOpen = 34.63 * 1;
        iHigh = 34.63 * 1;
        iLow = 32.39 * 1;
        iVol = 572500 * 1;
        sVol = '572,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 32.89 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.06 * 1;
        iVol = 315100 * 1;
        sVol = '315,100';
            
        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 = 31.70 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.08 * 1;
        iLow = 31.08 * 1;
        iVol = 694500 * 1;
        sVol = '694,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 32.22 * 1;
        iOpen = 32.08 * 1;
        iHigh = 32.60 * 1;
        iLow = 31.80 * 1;
        iVol = 314400 * 1;
        sVol = '314,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 32.78 * 1;
        iOpen = 32.32 * 1;
        iHigh = 32.79 * 1;
        iLow = 31.61 * 1;
        iVol = 378900 * 1;
        sVol = '378,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 33.75 * 1;
        iOpen = 32.77 * 1;
        iHigh = 34.03 * 1;
        iLow = 32.53 * 1;
        iVol = 301800 * 1;
        sVol = '301,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 34.22 * 1;
        iOpen = 34.34 * 1;
        iHigh = 34.81 * 1;
        iLow = 34.19 * 1;
        iVol = 272800 * 1;
        sVol = '272,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 34.52 * 1;
        iOpen = 34.04 * 1;
        iHigh = 34.79 * 1;
        iLow = 34.03 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 34.41 * 1;
        iOpen = 34.23 * 1;
        iHigh = 34.98 * 1;
        iLow = 34.07 * 1;
        iVol = 378900 * 1;
        sVol = '378,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 33.96 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.39 * 1;
        iVol = 715500 * 1;
        sVol = '715,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 35.81 * 1;
        iOpen = 33.78 * 1;
        iHigh = 35.95 * 1;
        iLow = 33.30 * 1;
        iVol = 668200 * 1;
        sVol = '668,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 35.74 * 1;
        iOpen = 35.83 * 1;
        iHigh = 36.34 * 1;
        iLow = 35.26 * 1;
        iVol = 589600 * 1;
        sVol = '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, 6);
        iClose = 34.46 * 1;
        iOpen = 35.93 * 1;
        iHigh = 35.93 * 1;
        iLow = 33.93 * 1;
        iVol = 495000 * 1;
        sVol = '495,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 33.42 * 1;
        iOpen = 34.28 * 1;
        iHigh = 34.81 * 1;
        iLow = 33.18 * 1;
        iVol = 551300 * 1;
        sVol = '551,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 34.04 * 1;
        iOpen = 33.25 * 1;
        iHigh = 34.42 * 1;
        iLow = 32.76 * 1;
        iVol = 350700 * 1;
        sVol = '350,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 32.14 * 1;
        iOpen = 34.24 * 1;
        iHigh = 34.24 * 1;
        iLow = 32.07 * 1;
        iVol = 528700 * 1;
        sVol = '528,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 32.38 * 1;
        iOpen = 31.99 * 1;
        iHigh = 32.79 * 1;
        iLow = 31.72 * 1;
        iVol = 369400 * 1;
        sVol = '369,400';
            
        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 = 30.90 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.14 * 1;
        iLow = 30.65 * 1;
        iVol = 425700 * 1;
        sVol = '425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 31.21 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.32 * 1;
        iLow = 30.69 * 1;
        iVol = 347100 * 1;
        sVol = '347,100';
            
        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 = 32.28 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.58 * 1;
        iLow = 31.37 * 1;
        iVol = 433100 * 1;
        sVol = '433,100';
            
        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 = 30.89 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.96 * 1;
        iLow = 30.82 * 1;
        iVol = 361100 * 1;
        sVol = '361,100';
            
        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 = 29.37 * 1;
        iOpen = 31.16 * 1;
        iHigh = 31.57 * 1;
        iLow = 29.34 * 1;
        iVol = 787800 * 1;
        sVol = '787,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 30.24 * 1;
        iOpen = 29.41 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.05 * 1;
        iVol = 340800 * 1;
        sVol = '340,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 29.80 * 1;
        iOpen = 29.97 * 1;
        iHigh = 30.37 * 1;
        iLow = 29.62 * 1;
        iVol = 406400 * 1;
        sVol = '406,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 29.56 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.34 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 29.63 * 1;
        iOpen = 29.30 * 1;
        iHigh = 30.44 * 1;
        iLow = 29.30 * 1;
        iVol = 815900 * 1;
        sVol = '815,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 30.69 * 1;
        iOpen = 29.87 * 1;
        iHigh = 30.99 * 1;
        iLow = 29.69 * 1;
        iVol = 649100 * 1;
        sVol = '649,100';
            
        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 = 30.40 * 1;
        iOpen = 31.06 * 1;
        iHigh = 31.81 * 1;
        iLow = 30.40 * 1;
        iVol = 340800 * 1;
        sVol = '340,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 30.17 * 1;
        iOpen = 30.45 * 1;
        iHigh = 31.54 * 1;
        iLow = 29.99 * 1;
        iVol = 423100 * 1;
        sVol = '423,100';
            
        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 = 30.17 * 1;
        iOpen = 29.96 * 1;
        iHigh = 31.21 * 1;
        iLow = 29.67 * 1;
        iVol = 452700 * 1;
        sVol = '452,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 30.63 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.72 * 1;
        iLow = 29.88 * 1;
        iVol = 457700 * 1;
        sVol = '457,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 30.15 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.74 * 1;
        iLow = 29.75 * 1;
        iVol = 443200 * 1;
        sVol = '443,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 30.13 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.70 * 1;
        iVol = 332700 * 1;
        sVol = '332,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 30.70 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.91 * 1;
        iLow = 30.26 * 1;
        iVol = 295700 * 1;
        sVol = '295,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 30.49 * 1;
        iOpen = 30.81 * 1;
        iHigh = 31.06 * 1;
        iLow = 30.34 * 1;
        iVol = 254100 * 1;
        sVol = '254,100';
            
        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 = 30.31 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.17 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 30.46 * 1;
        iOpen = 30.34 * 1;
        iHigh = 30.81 * 1;
        iLow = 30.30 * 1;
        iVol = 260500 * 1;
        sVol = '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, 6, 13);
        iClose = 30.78 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.35 * 1;
        iVol = 260700 * 1;
        sVol = '260,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 30.98 * 1;
        iOpen = 30.24 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.24 * 1;
        iVol = 452100 * 1;
        sVol = '452,100';
            
        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 = 31.65 * 1;
        iOpen = 31.55 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.02 * 1;
        iVol = 335400 * 1;
        sVol = '335,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 31.84 * 1;
        iOpen = 31.91 * 1;
        iHigh = 32.61 * 1;
        iLow = 31.76 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 31.92 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.56 * 1;
        iLow = 31.87 * 1;
        iVol = 307900 * 1;
        sVol = '307,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 31.40 * 1;
        iOpen = 31.68 * 1;
        iHigh = 32.17 * 1;
        iLow = 31.11 * 1;
        iVol = 391300 * 1;
        sVol = '391,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 30.49 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.12 * 1;
        iVol = 234000 * 1;
        sVol = '234,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 30.76 * 1;
        iOpen = 30.57 * 1;
        iHigh = 31.03 * 1;
        iLow = 30.46 * 1;
        iVol = 323100 * 1;
        sVol = '323,100';
            
        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 = 30.58 * 1;
        iOpen = 30.81 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.38 * 1;
        iVol = 221900 * 1;
        sVol = '221,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 31.21 * 1;
        iOpen = 30.32 * 1;
        iHigh = 31.37 * 1;
        iLow = 30.02 * 1;
        iVol = 293400 * 1;
        sVol = '293,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 31.74 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.84 * 1;
        iVol = 223700 * 1;
        sVol = '223,700';
            
        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 = 32.15 * 1;
        iOpen = 31.41 * 1;
        iHigh = 32.35 * 1;
        iLow = 31.41 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 32.29 * 1;
        iOpen = 32.02 * 1;
        iHigh = 32.35 * 1;
        iLow = 31.60 * 1;
        iVol = 492300 * 1;
        sVol = '492,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 32.55 * 1;
        iOpen = 32.33 * 1;
        iHigh = 33.08 * 1;
        iLow = 32.11 * 1;
        iVol = 429000 * 1;
        sVol = '429,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 32.75 * 1;
        iOpen = 32.66 * 1;
        iHigh = 32.94 * 1;
        iLow = 32.27 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 32.75 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.03 * 1;
        iLow = 32.24 * 1;
        iVol = 218000 * 1;
        sVol = '218,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 32.45 * 1;
        iOpen = 32.65 * 1;
        iHigh = 33.10 * 1;
        iLow = 32.43 * 1;
        iVol = 233900 * 1;
        sVol = '233,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 32.35 * 1;
        iOpen = 32.16 * 1;
        iHigh = 32.50 * 1;
        iLow = 32.07 * 1;
        iVol = 229700 * 1;
        sVol = '229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 32.37 * 1;
        iOpen = 32.40 * 1;
        iHigh = 32.96 * 1;
        iLow = 32.18 * 1;
        iVol = 213200 * 1;
        sVol = '213,200';
            
        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 = 31.89 * 1;
        iOpen = 32.53 * 1;
        iHigh = 32.73 * 1;
        iLow = 31.81 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        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 = 31.84 * 1;
        iOpen = 32.31 * 1;
        iHigh = 32.52 * 1;
        iLow = 31.82 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 32.02 * 1;
        iOpen = 31.91 * 1;
        iHigh = 32.29 * 1;
        iLow = 31.80 * 1;
        iVol = 235100 * 1;
        sVol = '235,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 32.00 * 1;
        iOpen = 32.13 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.77 * 1;
        iVol = 179300 * 1;
        sVol = '179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 32.06 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.13 * 1;
        iLow = 31.52 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        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 = 32.90 * 1;
        iOpen = 32.06 * 1;
        iHigh = 33.03 * 1;
        iLow = 31.93 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 31.76 * 1;
        iOpen = 32.63 * 1;
        iHigh = 32.77 * 1;
        iLow = 31.70 * 1;
        iVol = 294100 * 1;
        sVol = '294,100';
            
        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 = 31.97 * 1;
        iOpen = 33.93 * 1;
        iHigh = 33.93 * 1;
        iLow = 31.56 * 1;
        iVol = 487100 * 1;
        sVol = '487,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 32.53 * 1;
        iOpen = 32.04 * 1;
        iHigh = 33.30 * 1;
        iLow = 31.97 * 1;
        iVol = 404400 * 1;
        sVol = '404,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 31.70 * 1;
        iOpen = 32.23 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.52 * 1;
        iVol = 316900 * 1;
        sVol = '316,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 31.28 * 1;
        iOpen = 31.59 * 1;
        iHigh = 31.63 * 1;
        iLow = 30.88 * 1;
        iVol = 295400 * 1;
        sVol = '295,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 31.07 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.56 * 1;
        iLow = 30.80 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 32.15 * 1;
        iOpen = 31.12 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.63 * 1;
        iVol = 304100 * 1;
        sVol = '304,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 31.85 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.34 * 1;
        iLow = 31.70 * 1;
        iVol = 206400 * 1;
        sVol = '206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 31.48 * 1;
        iOpen = 31.65 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.00 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        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 = 30.53 * 1;
        iOpen = 31.53 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.41 * 1;
        iVol = 323600 * 1;
        sVol = '323,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 30.43 * 1;
        iOpen = 30.54 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.15 * 1;
        iVol = 340300 * 1;
        sVol = '340,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 29.93 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.80 * 1;
        iVol = 261400 * 1;
        sVol = '261,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 29.62 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.23 * 1;
        iLow = 29.27 * 1;
        iVol = 302100 * 1;
        sVol = '302,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 30.87 * 1;
        iOpen = 30.16 * 1;
        iHigh = 30.97 * 1;
        iLow = 29.79 * 1;
        iVol = 294600 * 1;
        sVol = '294,600';
            
        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 = 31.14 * 1;
        iOpen = 30.77 * 1;
        iHigh = 31.55 * 1;
        iLow = 30.52 * 1;
        iVol = 271700 * 1;
        sVol = '271,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 31.10 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.19 * 1;
        iLow = 30.39 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 31.55 * 1;
        iOpen = 31.38 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.24 * 1;
        iVol = 264300 * 1;
        sVol = '264,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 31.34 * 1;
        iOpen = 31.62 * 1;
        iHigh = 31.89 * 1;
        iLow = 31.23 * 1;
        iVol = 251400 * 1;
        sVol = '251,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 30.20 * 1;
        iOpen = 30.90 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.00 * 1;
        iVol = 297400 * 1;
        sVol = '297,400';
            
        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 = 29.54 * 1;
        iOpen = 29.94 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.34 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 29.52 * 1;
        iOpen = 29.46 * 1;
        iHigh = 29.88 * 1;
        iLow = 29.19 * 1;
        iVol = 336100 * 1;
        sVol = '336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 29.33 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.78 * 1;
        iLow = 29.14 * 1;
        iVol = 514800 * 1;
        sVol = '514,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 30.39 * 1;
        iOpen = 29.14 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.14 * 1;
        iVol = 222300 * 1;
        sVol = '222,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 30.70 * 1;
        iOpen = 30.27 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.03 * 1;
        iVol = 316100 * 1;
        sVol = '316,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 30.25 * 1;
        iOpen = 30.76 * 1;
        iHigh = 30.94 * 1;
        iLow = 30.24 * 1;
        iVol = 226100 * 1;
        sVol = '226,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 30.07 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.99 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 29.18 * 1;
        iOpen = 29.74 * 1;
        iHigh = 29.74 * 1;
        iLow = 28.94 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 29.62 * 1;
        iOpen = 29.15 * 1;
        iHigh = 30.02 * 1;
        iLow = 29.15 * 1;
        iVol = 241200 * 1;
        sVol = '241,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 29.18 * 1;
        iOpen = 29.53 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.08 * 1;
        iVol = 254900 * 1;
        sVol = '254,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 29.62 * 1;
        iOpen = 29.30 * 1;
        iHigh = 29.73 * 1;
        iLow = 28.83 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 28.80 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.55 * 1;
        iVol = 222200 * 1;
        sVol = '222,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 29.02 * 1;
        iOpen = 28.82 * 1;
        iHigh = 29.53 * 1;
        iLow = 28.36 * 1;
        iVol = 311800 * 1;
        sVol = '311,800';
            
        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 = 29.58 * 1;
        iOpen = 29.07 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.95 * 1;
        iVol = 207300 * 1;
        sVol = '207,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 30.37 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.53 * 1;
        iLow = 29.85 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        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 = 30.14 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.53 * 1;
        iLow = 30.09 * 1;
        iVol = 248200 * 1;
        sVol = '248,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 30.47 * 1;
        iOpen = 30.04 * 1;
        iHigh = 30.57 * 1;
        iLow = 30.04 * 1;
        iVol = 196700 * 1;
        sVol = '196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 30.26 * 1;
        iOpen = 30.34 * 1;
        iHigh = 30.56 * 1;
        iLow = 30.01 * 1;
        iVol = 233000 * 1;
        sVol = '233,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 31.24 * 1;
        iOpen = 30.48 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.25 * 1;
        iVol = 327700 * 1;
        sVol = '327,700';
            
        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 = 31.57 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.96 * 1;
        iLow = 30.77 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        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 = 31.85 * 1;
        iOpen = 31.34 * 1;
        iHigh = 32.23 * 1;
        iLow = 31.34 * 1;
        iVol = 198200 * 1;
        sVol = '198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 32.83 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.98 * 1;
        iLow = 31.27 * 1;
        iVol = 305700 * 1;
        sVol = '305,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 30.91 * 1;
        iOpen = 32.84 * 1;
        iHigh = 32.84 * 1;
        iLow = 30.80 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 31.89 * 1;
        iOpen = 31.32 * 1;
        iHigh = 31.98 * 1;
        iLow = 31.24 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 32.38 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.71 * 1;
        iLow = 31.89 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 32.70 * 1;
        iOpen = 32.21 * 1;
        iHigh = 32.81 * 1;
        iLow = 32.21 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 31.86 * 1;
        iOpen = 32.67 * 1;
        iHigh = 32.70 * 1;
        iLow = 31.63 * 1;
        iVol = 217900 * 1;
        sVol = '217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 33.42 * 1;
        iOpen = 32.14 * 1;
        iHigh = 33.67 * 1;
        iLow = 32.01 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 33.45 * 1;
        iOpen = 33.57 * 1;
        iHigh = 33.69 * 1;
        iLow = 33.13 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 34.30 * 1;
        iOpen = 33.25 * 1;
        iHigh = 34.43 * 1;
        iLow = 33.25 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 34.61 * 1;
        iOpen = 34.30 * 1;
        iHigh = 35.09 * 1;
        iLow = 34.20 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 34.42 * 1;
        iOpen = 34.79 * 1;
        iHigh = 35.12 * 1;
        iLow = 34.13 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 35.54 * 1;
        iOpen = 34.57 * 1;
        iHigh = 35.69 * 1;
        iLow = 34.53 * 1;
        iVol = 276400 * 1;
        sVol = '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, 9, 31);
        iClose = 35.71 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.29 * 1;
        iLow = 35.37 * 1;
        iVol = 330300 * 1;
        sVol = '330,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 35.16 * 1;
        iOpen = 35.71 * 1;
        iHigh = 35.86 * 1;
        iLow = 35.10 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 35.14 * 1;
        iOpen = 35.16 * 1;
        iHigh = 35.91 * 1;
        iLow = 34.98 * 1;
        iVol = 287500 * 1;
        sVol = '287,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 35.49 * 1;
        iOpen = 34.94 * 1;
        iHigh = 35.66 * 1;
        iLow = 34.75 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 35.84 * 1;
        iOpen = 35.58 * 1;
        iHigh = 35.85 * 1;
        iLow = 35.06 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 36.89 * 1;
        iOpen = 35.90 * 1;
        iHigh = 37.27 * 1;
        iLow = 35.76 * 1;
        iVol = 396400 * 1;
        sVol = '396,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 36.89 * 1;
        iOpen = 37.19 * 1;
        iHigh = 37.75 * 1;
        iLow = 36.65 * 1;
        iVol = 290300 * 1;
        sVol = '290,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 34.21 * 1;
        iOpen = 35.51 * 1;
        iHigh = 35.90 * 1;
        iLow = 32.97 * 1;
        iVol = 698900 * 1;
        sVol = '698,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 34.01 * 1;
        iOpen = 35.15 * 1;
        iHigh = 35.46 * 1;
        iLow = 33.22 * 1;
        iVol = 360700 * 1;
        sVol = '360,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 33.28 * 1;
        iOpen = 34.33 * 1;
        iHigh = 34.33 * 1;
        iLow = 33.25 * 1;
        iVol = 331500 * 1;
        sVol = '331,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 32.25 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.24 * 1;
        iLow = 32.12 * 1;
        iVol = 415700 * 1;
        sVol = '415,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 32.46 * 1;
        iOpen = 32.30 * 1;
        iHigh = 33.14 * 1;
        iLow = 32.20 * 1;
        iVol = 313900 * 1;
        sVol = '313,900';
            
        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 = 31.99 * 1;
        iOpen = 32.13 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.57 * 1;
        iVol = 375700 * 1;
        sVol = '375,700';
            
        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 = 31.67 * 1;
        iOpen = 31.69 * 1;
        iHigh = 32.17 * 1;
        iLow = 31.61 * 1;
        iVol = 281600 * 1;
        sVol = '281,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 31.93 * 1;
        iOpen = 32.09 * 1;
        iHigh = 33.04 * 1;
        iLow = 31.56 * 1;
        iVol = 187100 * 1;
        sVol = '187,100';
            
        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 = 32.44 * 1;
        iOpen = 31.76 * 1;
        iHigh = 32.54 * 1;
        iLow = 31.76 * 1;
        iVol = 215500 * 1;
        sVol = '215,500';
            
        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 = 32.59 * 1;
        iOpen = 32.44 * 1;
        iHigh = 32.82 * 1;
        iLow = 32.28 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 32.46 * 1;
        iOpen = 32.55 * 1;
        iHigh = 32.92 * 1;
        iLow = 32.43 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        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 = 32.36 * 1;
        iOpen = 32.42 * 1;
        iHigh = 32.94 * 1;
        iLow = 32.31 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        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 = 32.91 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.96 * 1;
        iLow = 32.08 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 32.93 * 1;
        iOpen = 32.94 * 1;
        iHigh = 33.19 * 1;
        iLow = 32.54 * 1;
        iVol = 313400 * 1;
        sVol = '313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 32.85 * 1;
        iOpen = 32.92 * 1;
        iHigh = 33.13 * 1;
        iLow = 32.00 * 1;
        iVol = 549500 * 1;
        sVol = '549,500';
            
        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 = 33.22 * 1;
        iOpen = 34.64 * 1;
        iHigh = 34.99 * 1;
        iLow = 32.99 * 1;
        iVol = 304500 * 1;
        sVol = '304,500';
            
        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 = 33.77 * 1;
        iOpen = 33.03 * 1;
        iHigh = 33.85 * 1;
        iLow = 32.84 * 1;
        iVol = 174500 * 1;
        sVol = '174,500';
            
        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 = 33.38 * 1;
        iOpen = 33.51 * 1;
        iHigh = 33.76 * 1;
        iLow = 32.93 * 1;
        iVol = 217100 * 1;
        sVol = '217,100';
            
        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 = 33.02 * 1;
        iOpen = 33.38 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.99 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        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 = 32.01 * 1;
        iOpen = 33.06 * 1;
        iHigh = 33.35 * 1;
        iLow = 31.78 * 1;
        iVol = 606600 * 1;
        sVol = '606,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 31.97 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.52 * 1;
        iLow = 31.71 * 1;
        iVol = 201000 * 1;
        sVol = '201,000';
            
        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 = 31.90 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.27 * 1;
        iLow = 31.76 * 1;
        iVol = 298400 * 1;
        sVol = '298,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 31.82 * 1;
        iOpen = 31.79 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.55 * 1;
        iVol = 246000 * 1;
        sVol = '246,000';
            
        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 = 31.94 * 1;
        iOpen = 32.44 * 1;
        iHigh = 32.63 * 1;
        iLow = 31.86 * 1;
        iVol = 611100 * 1;
        sVol = '611,100';
            
        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 = 31.53 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.15 * 1;
        iLow = 31.41 * 1;
        iVol = 240200 * 1;
        sVol = '240,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 30.36 * 1;
        iOpen = 31.19 * 1;
        iHigh = 31.43 * 1;
        iLow = 30.35 * 1;
        iVol = 237300 * 1;
        sVol = '237,300';
            
        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 = 30.68 * 1;
        iOpen = 30.32 * 1;
        iHigh = 30.94 * 1;
        iLow = 30.09 * 1;
        iVol = 778900 * 1;
        sVol = '778,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 30.99 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.57 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 31.33 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.47 * 1;
        iLow = 30.87 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 31.56 * 1;
        iOpen = 31.37 * 1;
        iHigh = 31.86 * 1;
        iLow = 31.26 * 1;
        iVol = 197000 * 1;
        sVol = '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, 11, 22);
        iClose = 31.18 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.60 * 1;
        iLow = 30.90 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        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 = 31.87 * 1;
        iOpen = 31.33 * 1;
        iHigh = 31.90 * 1;
        iLow = 31.14 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 31.50 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.07 * 1;
        iLow = 31.43 * 1;
        iVol = 130900 * 1;
        sVol = '130,900';
            
        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 = 30.85 * 1;
        iOpen = 31.39 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.83 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        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 = 30.90 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.29 * 1;
        iLow = 30.66 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 30.24 * 1;
        iOpen = 30.73 * 1;
        iHigh = 30.83 * 1;
        iLow = 30.12 * 1;
        iVol = 235100 * 1;
        sVol = '235,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 30.72 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.89 * 1;
        iLow = 30.21 * 1;
        iVol = 239200 * 1;
        sVol = '239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 30.52 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.07 * 1;
        iLow = 30.21 * 1;
        iVol = 264700 * 1;
        sVol = '264,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 30.84 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.97 * 1;
        iLow = 30.28 * 1;
        iVol = 212400 * 1;
        sVol = '212,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 31.56 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.80 * 1;
        iLow = 31.04 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 30.53 * 1;
        iOpen = 31.57 * 1;
        iHigh = 31.79 * 1;
        iLow = 30.09 * 1;
        iVol = 278300 * 1;
        sVol = '278,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 30.64 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.92 * 1;
        iLow = 30.41 * 1;
        iVol = 203100 * 1;
        sVol = '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, 0, 11);
        iClose = 30.74 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.84 * 1;
        iLow = 30.65 * 1;
        iVol = 232500 * 1;
        sVol = '232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 30.94 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.12 * 1;
        iLow = 30.68 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        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 = 30.79 * 1;
        iOpen = 30.70 * 1;
        iHigh = 30.86 * 1;
        iLow = 30.48 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 31.09 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.77 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 31.02 * 1;
        iOpen = 30.97 * 1;
        iHigh = 31.20 * 1;
        iLow = 30.72 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 31.01 * 1;
        iOpen = 30.98 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.40 * 1;
        iVol = 269800 * 1;
        sVol = '269,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 31.06 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.41 * 1;
        iVol = 256400 * 1;
        sVol = '256,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 31.13 * 1;
        iOpen = 30.84 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.84 * 1;
        iVol = 187100 * 1;
        sVol = '187,100';
            
        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 = 30.63 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.22 * 1;
        iLow = 30.61 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 31.49 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.51 * 1;
        iLow = 30.51 * 1;
        iVol = 153800 * 1;
        sVol = '153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 31.46 * 1;
        iOpen = 31.49 * 1;
        iHigh = 31.75 * 1;
        iLow = 31.18 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 30.74 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.65 * 1;
        iLow = 30.69 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 30.92 * 1;
        iOpen = 30.88 * 1;
        iHigh = 31.42 * 1;
        iLow = 30.55 * 1;
        iVol = 188400 * 1;
        sVol = '188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 31.68 * 1;
        iOpen = 30.98 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.98 * 1;
        iVol = 275600 * 1;
        sVol = '275,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 31.78 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.13 * 1;
        iLow = 31.23 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 32.08 * 1;
        iOpen = 31.72 * 1;
        iHigh = 32.15 * 1;
        iLow = 31.56 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 31.98 * 1;
        iOpen = 32.05 * 1;
        iHigh = 32.36 * 1;
        iLow = 31.65 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 31.79 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.43 * 1;
        iVol = 169500 * 1;
        sVol = '169,500';
            
        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 = 31.84 * 1;
        iOpen = 31.65 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.22 * 1;
        iVol = 160900 * 1;
        sVol = '160,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 31.46 * 1;
        iOpen = 31.96 * 1;
        iHigh = 31.96 * 1;
        iLow = 31.30 * 1;
        iVol = 124200 * 1;
        sVol = '124,200';
            
        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 = 31.30 * 1;
        iOpen = 31.67 * 1;
        iHigh = 31.74 * 1;
        iLow = 31.10 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        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 = 31.44 * 1;
        iOpen = 31.28 * 1;
        iHigh = 31.63 * 1;
        iLow = 31.28 * 1;
        iVol = 159400 * 1;
        sVol = '159,400';
            
        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 = 31.58 * 1;
        iOpen = 31.41 * 1;
        iHigh = 31.63 * 1;
        iLow = 31.15 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        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 = 30.47 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.45 * 1;
        iLow = 30.47 * 1;
        iVol = 252700 * 1;
        sVol = '252,700';
            
        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 = 31.14 * 1;
        iOpen = 30.47 * 1;
        iHigh = 31.17 * 1;
        iLow = 30.30 * 1;
        iVol = 234300 * 1;
        sVol = '234,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 31.25 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.47 * 1;
        iLow = 30.71 * 1;
        iVol = 223800 * 1;
        sVol = '223,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 32.04 * 1;
        iOpen = 31.44 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.28 * 1;
        iVol = 219800 * 1;
        sVol = '219,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 31.38 * 1;
        iOpen = 31.77 * 1;
        iHigh = 32.19 * 1;
        iLow = 31.31 * 1;
        iVol = 374800 * 1;
        sVol = '374,800';
            
        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 = 31.35 * 1;
        iOpen = 31.16 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.60 * 1;
        iVol = 539000 * 1;
        sVol = '539,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 26.46 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.53 * 1;
        iLow = 24.81 * 1;
        iVol = 1931200 * 1;
        sVol = '1,931,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 27.10 * 1;
        iOpen = 26.30 * 1;
        iHigh = 27.67 * 1;
        iLow = 25.93 * 1;
        iVol = 742900 * 1;
        sVol = '742,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 26.58 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.43 * 1;
        iVol = 711900 * 1;
        sVol = '711,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 26.76 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.11 * 1;
        iLow = 26.37 * 1;
        iVol = 1115200 * 1;
        sVol = '1,115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 27.24 * 1;
        iOpen = 26.58 * 1;
        iHigh = 27.33 * 1;
        iLow = 26.48 * 1;
        iVol = 445300 * 1;
        sVol = '445,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 27.15 * 1;
        iOpen = 27.23 * 1;
        iHigh = 27.65 * 1;
        iLow = 26.97 * 1;
        iVol = 274300 * 1;
        sVol = '274,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 27.97 * 1;
        iOpen = 27.39 * 1;
        iHigh = 28.09 * 1;
        iLow = 27.34 * 1;
        iVol = 283700 * 1;
        sVol = '283,700';
            
        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 = 27.27 * 1;
        iOpen = 27.82 * 1;
        iHigh = 27.88 * 1;
        iLow = 27.06 * 1;
        iVol = 441200 * 1;
        sVol = '441,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 27.18 * 1;
        iOpen = 27.14 * 1;
        iHigh = 27.30 * 1;
        iLow = 26.92 * 1;
        iVol = 221500 * 1;
        sVol = '221,500';
            
        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 = 26.59 * 1;
        iOpen = 26.94 * 1;
        iHigh = 26.94 * 1;
        iLow = 26.34 * 1;
        iVol = 223400 * 1;
        sVol = '223,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 26.52 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.31 * 1;
        iVol = 213400 * 1;
        sVol = '213,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 26.31 * 1;
        iOpen = 26.41 * 1;
        iHigh = 26.56 * 1;
        iLow = 26.20 * 1;
        iVol = 216100 * 1;
        sVol = '216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 25.39 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.13 * 1;
        iLow = 25.35 * 1;
        iVol = 261900 * 1;
        sVol = '261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 25.27 * 1;
        iOpen = 25.74 * 1;
        iHigh = 25.90 * 1;
        iLow = 25.05 * 1;
        iVol = 385100 * 1;
        sVol = '385,100';
            
        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 = 25.21 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.30 * 1;
        iLow = 24.76 * 1;
        iVol = 399100 * 1;
        sVol = '399,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 25.02 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.18 * 1;
        iVol = 360700 * 1;
        sVol = '360,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 24.27 * 1;
        iOpen = 24.96 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.03 * 1;
        iVol = 1411700 * 1;
        sVol = '1,411,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 24.60 * 1;
        iOpen = 24.33 * 1;
        iHigh = 25.06 * 1;
        iLow = 24.33 * 1;
        iVol = 446400 * 1;
        sVol = '446,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 24.72 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.65 * 1;
        iVol = 382900 * 1;
        sVol = '382,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 24.28 * 1;
        iOpen = 24.73 * 1;
        iHigh = 24.97 * 1;
        iLow = 24.28 * 1;
        iVol = 358700 * 1;
        sVol = '358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 23.85 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.37 * 1;
        iLow = 23.82 * 1;
        iVol = 345800 * 1;
        sVol = '345,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 24.33 * 1;
        iOpen = 23.77 * 1;
        iHigh = 24.39 * 1;
        iLow = 23.71 * 1;
        iVol = 295500 * 1;
        sVol = '295,500';
            
        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 = 24.48 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.70 * 1;
        iLow = 24.38 * 1;
        iVol = 327300 * 1;
        sVol = '327,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 24.82 * 1;
        iOpen = 24.37 * 1;
        iHigh = 24.93 * 1;
        iLow = 24.31 * 1;
        iVol = 272100 * 1;
        sVol = '272,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 24.73 * 1;
        iOpen = 24.95 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.55 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 24.36 * 1;
        iOpen = 24.79 * 1;
        iHigh = 24.95 * 1;
        iLow = 24.33 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 24.80 * 1;
        iOpen = 24.55 * 1;
        iHigh = 24.90 * 1;
        iLow = 24.55 * 1;
        iVol = 435700 * 1;
        sVol = '435,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 25.32 * 1;
        iOpen = 24.96 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.92 * 1;
        iVol = 228900 * 1;
        sVol = '228,900';
            
        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 = 24.81 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.36 * 1;
        iLow = 24.70 * 1;
        iVol = 237800 * 1;
        sVol = '237,800';
            
        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 = 24.65 * 1;
        iOpen = 24.66 * 1;
        iHigh = 24.97 * 1;
        iLow = 24.61 * 1;
        iVol = 265000 * 1;
        sVol = '265,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 24.63 * 1;
        iOpen = 24.75 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.49 * 1;
        iVol = 249500 * 1;
        sVol = '249,500';
            
        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 = 24.65 * 1;
        iOpen = 24.63 * 1;
        iHigh = 24.94 * 1;
        iLow = 24.52 * 1;
        iVol = 208900 * 1;
        sVol = '208,900';
            
        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 = 24.73 * 1;
        iOpen = 24.77 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.71 * 1;
        iVol = 256900 * 1;
        sVol = '256,900';
            
        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 = 25.00 * 1;
        iOpen = 24.82 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.58 * 1;
        iVol = 222300 * 1;
        sVol = '222,300';
            
        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 = 24.84 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.10 * 1;
        iLow = 24.63 * 1;
        iVol = 202600 * 1;
        sVol = '202,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 24.35 * 1;
        iOpen = 24.84 * 1;
        iHigh = 25.05 * 1;
        iLow = 24.20 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        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 = 24.78 * 1;
        iOpen = 24.37 * 1;
        iHigh = 24.83 * 1;
        iLow = 24.37 * 1;
        iVol = 191800 * 1;
        sVol = '191,800';
            
        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 = 24.60 * 1;
        iOpen = 24.84 * 1;
        iHigh = 24.97 * 1;
        iLow = 24.44 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        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 = 24.68 * 1;
        iOpen = 24.66 * 1;
        iHigh = 24.76 * 1;
        iLow = 24.48 * 1;
        iVol = 153200 * 1;
        sVol = '153,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 24.63 * 1;
        iOpen = 24.63 * 1;
        iHigh = 24.73 * 1;
        iLow = 24.45 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 24.73 * 1;
        iOpen = 24.67 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.57 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 24.88 * 1;
        iOpen = 24.70 * 1;
        iHigh = 24.97 * 1;
        iLow = 24.70 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 24.24 * 1;
        iOpen = 24.71 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.20 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 24.23 * 1;
        iOpen = 24.24 * 1;
        iHigh = 24.60 * 1;
        iLow = 24.15 * 1;
        iVol = 160000 * 1;
        sVol = '160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 24.29 * 1;
        iOpen = 24.22 * 1;
        iHigh = 24.41 * 1;
        iLow = 24.06 * 1;
        iVol = 170100 * 1;
        sVol = '170,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 24.52 * 1;
        iOpen = 24.31 * 1;
        iHigh = 24.56 * 1;
        iLow = 24.20 * 1;
        iVol = 280600 * 1;
        sVol = '280,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 24.56 * 1;
        iOpen = 24.51 * 1;
        iHigh = 24.75 * 1;
        iLow = 24.48 * 1;
        iVol = 175200 * 1;
        sVol = '175,200';
            
        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 = 24.16 * 1;
        iOpen = 24.52 * 1;
        iHigh = 24.55 * 1;
        iLow = 23.69 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 23.79 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.78 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        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 = 23.58 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.96 * 1;
        iLow = 23.38 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 23.99 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.14 * 1;
        iLow = 23.86 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 23.74 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.64 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 23.62 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.43 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 23.40 * 1;
        iOpen = 23.82 * 1;
        iHigh = 23.99 * 1;
        iLow = 23.24 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 23.47 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.52 * 1;
        iLow = 23.18 * 1;
        iVol = 133900 * 1;
        sVol = '133,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 23.47 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.68 * 1;
        iLow = 23.31 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 23.22 * 1;
        iOpen = 23.57 * 1;
        iHigh = 23.57 * 1;
        iLow = 22.98 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 23.02 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.31 * 1;
        iLow = 23.00 * 1;
        iVol = 185700 * 1;
        sVol = '185,700';
            
        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 = 23.64 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.68 * 1;
        iLow = 23.14 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 23.90 * 1;
        iOpen = 23.58 * 1;
        iHigh = 23.94 * 1;
        iLow = 23.55 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 23.97 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.31 * 1;
        iLow = 23.86 * 1;
        iVol = 199700 * 1;
        sVol = '199,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 23.96 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.05 * 1;
        iLow = 23.56 * 1;
        iVol = 162700 * 1;
        sVol = '162,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 24.06 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.30 * 1;
        iLow = 23.67 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 23.75 * 1;
        iOpen = 24.03 * 1;
        iHigh = 24.13 * 1;
        iLow = 23.73 * 1;
        iVol = 173500 * 1;
        sVol = '173,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 23.50 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.38 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 23.66 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.71 * 1;
        iLow = 23.23 * 1;
        iVol = 326400 * 1;
        sVol = '326,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 23.39 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.24 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 22.90 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.57 * 1;
        iLow = 22.81 * 1;
        iVol = 290900 * 1;
        sVol = '290,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 21.34 * 1;
        iOpen = 23.17 * 1;
        iHigh = 23.33 * 1;
        iLow = 20.61 * 1;
        iVol = 439800 * 1;
        sVol = '439,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 22.45 * 1;
        iOpen = 21.49 * 1;
        iHigh = 22.45 * 1;
        iLow = 21.49 * 1;
        iVol = 262500 * 1;
        sVol = '262,500';
            
        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 = 22.38 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.41 * 1;
        iLow = 21.93 * 1;
        iVol = 307400 * 1;
        sVol = '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, 6);
        iClose = 22.92 * 1;
        iOpen = 22.33 * 1;
        iHigh = 23.28 * 1;
        iLow = 22.12 * 1;
        iVol = 271000 * 1;
        sVol = '271,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 22.65 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.34 * 1;
        iVol = 447500 * 1;
        sVol = '447,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 22.28 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.14 * 1;
        iVol = 235200 * 1;
        sVol = '235,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 22.18 * 1;
        iOpen = 22.28 * 1;
        iHigh = 22.45 * 1;
        iLow = 22.05 * 1;
        iVol = 160500 * 1;
        sVol = '160,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 21.84 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.72 * 1;
        iVol = 288000 * 1;
        sVol = '288,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 21.66 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.01 * 1;
        iLow = 21.59 * 1;
        iVol = 401400 * 1;
        sVol = '401,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 21.27 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.61 * 1;
        iLow = 21.21 * 1;
        iVol = 283900 * 1;
        sVol = '283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 21.40 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.57 * 1;
        iLow = 21.13 * 1;
        iVol = 276000 * 1;
        sVol = '276,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 21.32 * 1;
        iOpen = 21.46 * 1;
        iHigh = 21.50 * 1;
        iLow = 21.16 * 1;
        iVol = 1145400 * 1;
        sVol = '1,145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 21.44 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.51 * 1;
        iLow = 21.02 * 1;
        iVol = 292000 * 1;
        sVol = '292,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 21.71 * 1;
        iOpen = 21.44 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.19 * 1;
        iVol = 323400 * 1;
        sVol = '323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 21.85 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.57 * 1;
        iVol = 235700 * 1;
        sVol = '235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 21.71 * 1;
        iOpen = 21.83 * 1;
        iHigh = 22.28 * 1;
        iLow = 21.58 * 1;
        iVol = 906700 * 1;
        sVol = '906,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 22.00 * 1;
        iOpen = 21.84 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.75 * 1;
        iVol = 433000 * 1;
        sVol = '433,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 22.80 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.01 * 1;
        iVol = 458600 * 1;
        sVol = '458,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 23.20 * 1;
        iOpen = 22.85 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.70 * 1;
        iVol = 237200 * 1;
        sVol = '237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 22.85 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.79 * 1;
        iVol = 302800 * 1;
        sVol = '302,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 22.51 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.51 * 1;
        iVol = 277300 * 1;
        sVol = '277,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 22.96 * 1;
        iOpen = 22.56 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.56 * 1;
        iVol = 161200 * 1;
        sVol = '161,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 22.35 * 1;
        iOpen = 22.96 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.31 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        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 = 22.26 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.45 * 1;
        iLow = 22.03 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 22.57 * 1;
        iOpen = 22.24 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.24 * 1;
        iVol = 263900 * 1;
        sVol = '263,900';
            
        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 = 22.32 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.26 * 1;
        iVol = 169600 * 1;
        sVol = '169,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 22.30 * 1;
        iOpen = 22.33 * 1;
        iHigh = 22.52 * 1;
        iLow = 22.15 * 1;
        iVol = 132300 * 1;
        sVol = '132,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 22.01 * 1;
        iOpen = 22.54 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.00 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 21.75 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.67 * 1;
        iVol = 219600 * 1;
        sVol = '219,600';
            
        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 = 21.44 * 1;
        iOpen = 21.64 * 1;
        iHigh = 21.64 * 1;
        iLow = 21.29 * 1;
        iVol = 188300 * 1;
        sVol = '188,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 21.30 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.65 * 1;
        iLow = 21.23 * 1;
        iVol = 222300 * 1;
        sVol = '222,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 21.58 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.73 * 1;
        iLow = 21.24 * 1;
        iVol = 198200 * 1;
        sVol = '198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 21.75 * 1;
        iOpen = 21.58 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.58 * 1;
        iVol = 147100 * 1;
        sVol = '147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 21.83 * 1;
        iOpen = 21.71 * 1;
        iHigh = 21.93 * 1;
        iLow = 21.50 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        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 = 21.96 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.87 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 22.42 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.96 * 1;
        iVol = 180800 * 1;
        sVol = '180,800';
            
        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 = 22.52 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.55 * 1;
        iLow = 22.15 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        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 = 22.24 * 1;
        iOpen = 22.48 * 1;
        iHigh = 22.63 * 1;
        iLow = 22.15 * 1;
        iVol = 303200 * 1;
        sVol = '303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 22.43 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.63 * 1;
        iLow = 22.20 * 1;
        iVol = 251800 * 1;
        sVol = '251,800';
            
        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 = 22.32 * 1;
        iOpen = 22.45 * 1;
        iHigh = 22.58 * 1;
        iLow = 22.20 * 1;
        iVol = 153100 * 1;
        sVol = '153,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 22.44 * 1;
        iOpen = 22.26 * 1;
        iHigh = 22.45 * 1;
        iLow = 22.22 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 22.21 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.17 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 22.12 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.88 * 1;
        iVol = 137800 * 1;
        sVol = '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, 7, 3);
        iClose = 22.21 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.89 * 1;
        iVol = 161400 * 1;
        sVol = '161,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 22.36 * 1;
        iOpen = 22.16 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.16 * 1;
        iVol = 200300 * 1;
        sVol = '200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 22.70 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.72 * 1;
        iLow = 22.36 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        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 = 22.80 * 1;
        iOpen = 22.63 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.33 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        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 = 22.50 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.38 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        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 = 22.99 * 1;
        iOpen = 22.50 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.50 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        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 = 23.11 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.99 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 22.93 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.67 * 1;
        iVol = 203300 * 1;
        sVol = '203,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 22.56 * 1;
        iOpen = 22.82 * 1;
        iHigh = 22.98 * 1;
        iLow = 22.51 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        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 = 22.86 * 1;
        iOpen = 22.55 * 1;
        iHigh = 23.1 * 1;
        iLow = 22.55 * 1;
        iVol = 220845 * 1;
        sVol = '220,845';
            
        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 = 23.29 * 1;
        iOpen = 23.2 * 1;
        iHigh = 24.51 * 1;
        iLow = 22.97 * 1;
        iVol = 318847 * 1;
        sVol = '318,847';
            
        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 = 23.48 * 1;
        iOpen = 23.23 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.06 * 1;
        iVol = 456561 * 1;
        sVol = '456,561';
            
        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 = 22.82 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.66 * 1;
        iLow = 22.81 * 1;
        iVol = 211264 * 1;
        sVol = '211,264';
            
        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 = 22.46 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.82 * 1;
        iLow = 22.45 * 1;
        iVol = 155736 * 1;
        sVol = '155,736';
            
        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 = 22.37 * 1;
        iOpen = 22.45 * 1;
        iHigh = 22.52 * 1;
        iLow = 22.16 * 1;
        iVol = 171860 * 1;
        sVol = '171,860';
            
        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 = 22.14 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.46 * 1;
        iLow = 22 * 1;
        iVol = 169903 * 1;
        sVol = '169,903';
            
        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 = 22.25 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.36 * 1;
        iLow = 22.06 * 1;
        iVol = 126325 * 1;
        sVol = '126,325';
            
        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 = 22.44 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.61 * 1;
        iLow = 22.21 * 1;
        iVol = 137677 * 1;
        sVol = '137,677';
            
        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 = 22.17 * 1;
        iOpen = 22.49 * 1;
        iHigh = 22.49 * 1;
        iLow = 22.11 * 1;
        iVol = 103556 * 1;
        sVol = '103,556';
            
        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 = 22.07 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.91 * 1;
        iVol = 164081 * 1;
        sVol = '164,081';
            
        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 = 21.76 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.69 * 1;
        iVol = 173162 * 1;
        sVol = '173,162';
            
        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 = 21.37 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.37 * 1;
        iVol = 129845 * 1;
        sVol = '129,845';
            
        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 = 21.01 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.62 * 1;
        iVol = 282502 * 1;
        sVol = '282,502';
            
        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 = 20.73 * 1;
        iOpen = 20.93 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.71 * 1;
        iVol = 166883 * 1;
        sVol = '166,883';
            
        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 = 20.79 * 1;
        iOpen = 20.75 * 1;
        iHigh = 20.86 * 1;
        iLow = 20.57 * 1;
        iVol = 284560 * 1;
        sVol = '284,560';
            
        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 = 21.31 * 1;
        iOpen = 20.88 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.78 * 1;
        iVol = 158973 * 1;
        sVol = '158,973';
            
        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 = 21.18 * 1;
        iOpen = 21.31 * 1;
        iHigh = 21.49 * 1;
        iLow = 21 * 1;
        iVol = 387527 * 1;
        sVol = '387,527';
            
        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 = 21.22 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.469 * 1;
        iLow = 21.16 * 1;
        iVol = 170668 * 1;
        sVol = '170,668';
            
        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 = 21.09 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.27 * 1;
        iLow = 21.01 * 1;
        iVol = 188457 * 1;
        sVol = '188,457';
            
        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 = 21.4 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.41 * 1;
        iLow = 21 * 1;
        iVol = 216366 * 1;
        sVol = '216,366';
            
        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 = 21.25 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.535 * 1;
        iLow = 21.1 * 1;
        iVol = 815076 * 1;
        sVol = '815,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 21.29 * 1;
        iOpen = 21.3 * 1;
        iHigh = 21.479 * 1;
        iLow = 21 * 1;
        iVol = 155768 * 1;
        sVol = '155,768';
            
        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 = 21.05 * 1;
        iOpen = 21.29 * 1;
        iHigh = 21.37 * 1;
        iLow = 21.0301 * 1;
        iVol = 168051 * 1;
        sVol = '168,051';
            
        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 = 21.33 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.44 * 1;
        iLow = 21.14 * 1;
        iVol = 186430 * 1;
        sVol = '186,430';
            
        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 = 22.11 * 1;
        iOpen = 21.34 * 1;
        iHigh = 22.21 * 1;
        iLow = 21.29 * 1;
        iVol = 211507 * 1;
        sVol = '211,507';
            
        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 = 22.13 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.38 * 1;
        iLow = 22.12 * 1;
        iVol = 165558 * 1;
        sVol = '165,558';
            
        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 = 22.2 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.3299 * 1;
        iLow = 22.02 * 1;
        iVol = 131338 * 1;
        sVol = '131,338';
            
        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 = 21.04 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.08 * 1;
        iLow = 21.04 * 1;
        iVol = 291066 * 1;
        sVol = '291,066';
            
        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 = 21.79 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.2587 * 1;
        iVol = 240696 * 1;
        sVol = '240,696';
            
        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 = 22.04 * 1;
        iOpen = 21.83 * 1;
        iHigh = 22.58 * 1;
        iLow = 21.83 * 1;
        iVol = 228789 * 1;
        sVol = '228,789';
            
        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 = 22 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.92 * 1;
        iVol = 189236 * 1;
        sVol = '189,236';
            
        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 = 22.54 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.79 * 1;
        iVol = 295473 * 1;
        sVol = '295,473';
            
        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 = 22.94 * 1;
        iOpen = 22.5 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.46 * 1;
        iVol = 275498 * 1;
        sVol = '275,498';
            
        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 = 23.22 * 1;
        iOpen = 22.84 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.84 * 1;
        iVol = 205536 * 1;
        sVol = '205,536';
            
        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 = 23.41 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.675 * 1;
        iLow = 23.12 * 1;
        iVol = 246444 * 1;
        sVol = '246,444';
            
        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 = 22.96 * 1;
        iOpen = 23.42 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.95 * 1;
        iVol = 216714 * 1;
        sVol = '216,714';
            
        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 = 22.95 * 1;
        iOpen = 22.95 * 1;
        iHigh = 23.305 * 1;
        iLow = 22.76 * 1;
        iVol = 168160 * 1;
        sVol = '168,160';
            
        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 = 23.5 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.66 * 1;
        iLow = 23.09 * 1;
        iVol = 201396 * 1;
        sVol = '201,396';
            
        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 = 23.05 * 1;
        iOpen = 23.5 * 1;
        iHigh = 23.5 * 1;
        iLow = 22.96 * 1;
        iVol = 151747 * 1;
        sVol = '151,747';
            
        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 = 22.77 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.08 * 1;
        iLow = 22.52 * 1;
        iVol = 122433 * 1;
        sVol = '122,433';
            
        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 = 22.88 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.99 * 1;
        iLow = 22.76 * 1;
        iVol = 141849 * 1;
        sVol = '141,849';
            
        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 = 22.98 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.92 * 1;
        iVol = 137652 * 1;
        sVol = '137,652';
            
        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 = 23.03 * 1;
        iOpen = 23 * 1;
        iHigh = 23.3153 * 1;
        iLow = 22.99 * 1;
        iVol = 190894 * 1;
        sVol = '190,894';
            
        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 = 23.27 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.39 * 1;
        iLow = 22.885 * 1;
        iVol = 160102 * 1;
        sVol = '160,102';
            
        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 = 22.96 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.86 * 1;
        iVol = 194456 * 1;
        sVol = '194,456';
            
        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 = 23 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.4925 * 1;
        iLow = 22.93 * 1;
        iVol = 206941 * 1;
        sVol = '206,941';
            
        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 = 22.51 * 1;
        iOpen = 22.89 * 1;
        iHigh = 23.02 * 1;
        iLow = 22.502 * 1;
        iVol = 155652 * 1;
        sVol = '155,652';
            
        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 = 22.28 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.725 * 1;
        iLow = 22.26 * 1;
        iVol = 131141 * 1;
        sVol = '131,141';
            
        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 = 22.75 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.805 * 1;
        iLow = 22.15 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        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 = 22.95 * 1;
        iOpen = 22.78 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.71 * 1;
        iVol = 111949 * 1;
        sVol = '111,949';
            
        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 = 22.61 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.12 * 1;
        iLow = 22.5 * 1;
        iVol = 134992 * 1;
        sVol = '134,992';
            
        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 = 22.66 * 1;
        iOpen = 22.69 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.59 * 1;
        iVol = 96175 * 1;
        sVol = '96,175';
            
        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 = 22.49 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.41 * 1;
        iVol = 106825 * 1;
        sVol = '106,825';
            
        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 = 22.6 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.71 * 1;
        iLow = 22.24 * 1;
        iVol = 158006 * 1;
        sVol = '158,006';
            
        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 = 22.92 * 1;
        iOpen = 22.72 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.575 * 1;
        iVol = 135222 * 1;
        sVol = '135,222';
            
        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 = 23.48 * 1;
        iOpen = 23.14 * 1;
        iHigh = 23.725 * 1;
        iLow = 22.89 * 1;
        iVol = 196111 * 1;
        sVol = '196,111';
            
        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 = 23.55 * 1;
        iOpen = 23.42 * 1;
        iHigh = 23.6 * 1;
        iLow = 23.355 * 1;
        iVol = 198466 * 1;
        sVol = '198,466';
            
        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 = 23.36 * 1;
        iOpen = 23.43 * 1;
        iHigh = 23.55 * 1;
        iLow = 23.295 * 1;
        iVol = 173724 * 1;
        sVol = '173,724';
            
        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 = 21.01 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.65 * 1;
        iLow = 20.51 * 1;
        iVol = 407912 * 1;
        sVol = '407,912';
            
        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 = 21.63 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.68 * 1;
        iLow = 20.96 * 1;
        iVol = 251020 * 1;
        sVol = '251,020';
            
        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 = 21.91 * 1;
        iOpen = 21.74 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.5701 * 1;
        iVol = 251872 * 1;
        sVol = '251,872';
            
        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 = 21.5 * 1;
        iOpen = 21.86 * 1;
        iHigh = 21.86 * 1;
        iLow = 21.46 * 1;
        iVol = 145321 * 1;
        sVol = '145,321';
            
        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 = 21.72 * 1;
        iOpen = 21.76 * 1;
        iHigh = 21.9 * 1;
        iLow = 21.44 * 1;
        iVol = 173756 * 1;
        sVol = '173,756';
            
        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 = 22 * 1;
        iOpen = 21.68 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.64 * 1;
        iVol = 239612 * 1;
        sVol = '239,612';
            
        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 = 21.5 * 1;
        iOpen = 22 * 1;
        iHigh = 22 * 1;
        iLow = 21.43 * 1;
        iVol = 170474 * 1;
        sVol = '170,474';
            
        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 = 21.86 * 1;
        iOpen = 21.76 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.29 * 1;
        iVol = 291968 * 1;
        sVol = '291,968';
            
        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 = 22.04 * 1;
        iOpen = 21.93 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.61 * 1;
        iVol = 191246 * 1;
        sVol = '191,246';
            
        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 = 22.07 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.28 * 1;
        iLow = 21.94 * 1;
        iVol = 163582 * 1;
        sVol = '163,582';
            
        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 = 22.37 * 1;
        iOpen = 22.08 * 1;
        iHigh = 22.5 * 1;
        iLow = 22.08 * 1;
        iVol = 145439 * 1;
        sVol = '145,439';
            
        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 = 22.4 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.36 * 1;
        iVol = 98831 * 1;
        sVol = '98,831';
            
        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 = 22.18 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.471 * 1;
        iLow = 22.15 * 1;
        iVol = 201620 * 1;
        sVol = '201,620';
            
        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 = 22.03 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.96 * 1;
        iVol = 409351 * 1;
        sVol = '409,351';
            
        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 = 22.07 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.225 * 1;
        iLow = 21.89 * 1;
        iVol = 177109 * 1;
        sVol = '177,109';
            
        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 = 22.17 * 1;
        iOpen = 21.91 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.7 * 1;
        iVol = 278784 * 1;
        sVol = '278,784';
            
        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 = 22.56 * 1;
        iOpen = 22.28 * 1;
        iHigh = 22.6 * 1;
        iLow = 22.14 * 1;
        iVol = 187832 * 1;
        sVol = '187,832';
            
        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 = 22.82 * 1;
        iOpen = 22.6 * 1;
        iHigh = 23.015 * 1;
        iLow = 22.6 * 1;
        iVol = 177466 * 1;
        sVol = '177,466';
            
        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 = 23.23 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.335 * 1;
        iLow = 22.75 * 1;
        iVol = 179869 * 1;
        sVol = '179,869';
            
        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 = 23.03 * 1;
        iOpen = 23.23 * 1;
        iHigh = 23.56 * 1;
        iLow = 22.895 * 1;
        iVol = 163161 * 1;
        sVol = '163,161';
            
        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 = 23.22 * 1;
        iOpen = 22.92 * 1;
        iHigh = 23.235 * 1;
        iLow = 22.76 * 1;
        iVol = 155328 * 1;
        sVol = '155,328';
            
        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 = 22.94 * 1;
        iOpen = 23.31 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.93 * 1;
        iVol = 135799 * 1;
        sVol = '135,799';
            
        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 = 22.97 * 1;
        iOpen = 22.84 * 1;
        iHigh = 23.015 * 1;
        iLow = 22.67 * 1;
        iVol = 154271 * 1;
        sVol = '154,271';
            
        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 = 22.7 * 1;
        iOpen = 22.9 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.635 * 1;
        iVol = 193025 * 1;
        sVol = '193,025';
            
        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 = 23.48 * 1;
        iOpen = 22.63 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.59 * 1;
        iVol = 231644 * 1;
        sVol = '231,644';
            
        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 = 23.31 * 1;
        iOpen = 23.61 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.175 * 1;
        iVol = 213757 * 1;
        sVol = '213,757';
            
        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 = 23.11 * 1;
        iOpen = 23.54 * 1;
        iHigh = 23.62 * 1;
        iLow = 23.1 * 1;
        iVol = 553877 * 1;
        sVol = '553,877';
            
        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 = 23.12 * 1;
        iOpen = 23.17 * 1;
        iHigh = 23.41 * 1;
        iLow = 23.025 * 1;
        iVol = 167237 * 1;
        sVol = '167,237';
            
        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 = 23.22 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.93 * 1;
        iVol = 220158 * 1;
        sVol = '220,158';
            
        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 = 23.16 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.6 * 1;
        iLow = 22.97 * 1;
        iVol = 139155 * 1;
        sVol = '139,155';
            
        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 = 23.08 * 1;
        iOpen = 23.21 * 1;
        iHigh = 23.33 * 1;
        iLow = 22.84 * 1;
        iVol = 135412 * 1;
        sVol = '135,412';
            
        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 = 23.04 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.53 * 1;
        iLow = 23.03 * 1;
        iVol = 115419 * 1;
        sVol = '115,419';
            
        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 = 23.3 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.33 * 1;
        iLow = 22.9 * 1;
        iVol = 146002 * 1;
        sVol = '146,002';
            
        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 = 23.17 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.39 * 1;
        iLow = 23.11 * 1;
        iVol = 111310 * 1;
        sVol = '111,310';
            
        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 = 23.15 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.97 * 1;
        iVol = 109054 * 1;
        sVol = '109,054';
            
        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 = 22.95 * 1;
        iOpen = 23.17 * 1;
        iHigh = 23.225 * 1;
        iLow = 22.87 * 1;
        iVol = 139523 * 1;
        sVol = '139,523';
            
        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 = 24.05 * 1;
        iOpen = 22.95 * 1;
        iHigh = 24.09 * 1;
        iLow = 22.85 * 1;
        iVol = 296909 * 1;
        sVol = '296,909';
            
        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 = 23.82 * 1;
        iOpen = 24.11 * 1;
        iHigh = 24.51 * 1;
        iLow = 23.7 * 1;
        iVol = 292860 * 1;
        sVol = '292,860';
            
        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 = 23.52 * 1;
        iOpen = 23.98 * 1;
        iHigh = 24.115 * 1;
        iLow = 23.5 * 1;
        iVol = 128792 * 1;
        sVol = '128,792';
            
        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 = 23.3 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.66 * 1;
        iLow = 23.15 * 1;
        iVol = 156218 * 1;
        sVol = '156,218';
            
        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 = 23.19 * 1;
        iOpen = 23.17 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.98 * 1;
        iVol = 141755 * 1;
        sVol = '141,755';
            
        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 = 22.86 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.02 * 1;
        iLow = 22.65 * 1;
        iVol = 131264 * 1;
        sVol = '131,264';
            
        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 = 22.77 * 1;
        iOpen = 22.77 * 1;
        iHigh = 22.9 * 1;
        iLow = 22.57 * 1;
        iVol = 133396 * 1;
        sVol = '133,396';
            
        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 = 22.83 * 1;
        iOpen = 22.68 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.5 * 1;
        iVol = 138941 * 1;
        sVol = '138,941';
            
        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 = 22.75 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.62 * 1;
        iVol = 167859 * 1;
        sVol = '167,859';
            
        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 = 22.3 * 1;
        iOpen = 22.68 * 1;
        iHigh = 22.92 * 1;
        iLow = 22.18 * 1;
        iVol = 218944 * 1;
        sVol = '218,944';
            
        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 = 22.42 * 1;
        iOpen = 22.2 * 1;
        iHigh = 22.63 * 1;
        iLow = 22.2 * 1;
        iVol = 310351 * 1;
        sVol = '310,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 22.53 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.55 * 1;
        iLow = 22.18 * 1;
        iVol = 202260 * 1;
        sVol = '202,260';
            
        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 = 22.25 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.07 * 1;
        iVol = 130828 * 1;
        sVol = '130,828';
            
        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 = 22.64 * 1;
        iOpen = 22.29 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.26 * 1;
        iVol = 165752 * 1;
        sVol = '165,752';
            
        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 = 22.58 * 1;
        iOpen = 22.79 * 1;
        iHigh = 22.89 * 1;
        iLow = 22.53 * 1;
        iVol = 126526 * 1;
        sVol = '126,526';
            
        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 = 22.62 * 1;
        iOpen = 22.69 * 1;
        iHigh = 22.7763 * 1;
        iLow = 22.5057 * 1;
        iVol = 140455 * 1;
        sVol = '140,455';
            
        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 = 22.79 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.82 * 1;
        iLow = 22.445 * 1;
        iVol = 144777 * 1;
        sVol = '144,777';
            
        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 = 22.8 * 1;
        iOpen = 22.92 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.685 * 1;
        iVol = 75502 * 1;
        sVol = '75,502';
            
        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 = 22.31 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.1 * 1;
        iVol = 121091 * 1;
        sVol = '121,091';
            
        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 = 22.78 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.8 * 1;
        iLow = 22.1 * 1;
        iVol = 146827 * 1;
        sVol = '146,827';
            
        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 = 22.43 * 1;
        iOpen = 22.86 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.43 * 1;
        iVol = 194324 * 1;
        sVol = '194,324';
            
        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 = 22.83 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.23 * 1;
        iVol = 147918 * 1;
        sVol = '147,918';
            
        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 = 22.55 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.36 * 1;
        iVol = 170487 * 1;
        sVol = '170,487';
            
        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 = 21.95 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.87 * 1;
        iVol = 168349 * 1;
        sVol = '168,349';
            
        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 = 22.08 * 1;
        iOpen = 21.89 * 1;
        iHigh = 22.165 * 1;
        iLow = 21.84 * 1;
        iVol = 119255 * 1;
        sVol = '119,255';
            
        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 = 21.76 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.7 * 1;
        iVol = 125601 * 1;
        sVol = '125,601';
            
        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 = 22.27 * 1;
        iOpen = 21.73 * 1;
        iHigh = 22.3 * 1;
        iLow = 21.56 * 1;
        iVol = 163516 * 1;
        sVol = '163,516';
            
        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 = 22.14 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.33 * 1;
        iLow = 22.03 * 1;
        iVol = 165006 * 1;
        sVol = '165,006';
            
        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 = 22.56 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.06 * 1;
        iVol = 152401 * 1;
        sVol = '152,401';
            
        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 = 22.09 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.92 * 1;
        iVol = 204128 * 1;
        sVol = '204,128';
            
        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 = 22.32 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.34 * 1;
        iLow = 22.07 * 1;
        iVol = 208962 * 1;
        sVol = '208,962';
            
        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 = 20.61 * 1;
        iOpen = 20.88 * 1;
        iHigh = 20.88 * 1;
        iLow = 19.04 * 1;
        iVol = 718511 * 1;
        sVol = '718,511';
            
        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 = 20.71 * 1;
        iOpen = 20.73 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.585 * 1;
        iVol = 554431 * 1;
        sVol = '554,431';
            
        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 = 22.1 * 1;
        iOpen = 21.06 * 1;
        iHigh = 22.55 * 1;
        iLow = 20.71 * 1;
        iVol = 891827 * 1;
        sVol = '891,827';
            
        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 = 21.32 * 1;
        iOpen = 22.1 * 1;
        iHigh = 22.1 * 1;
        iLow = 21.24 * 1;
        iVol = 274884 * 1;
        sVol = '274,884';
            
        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 = 20.76 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.3 * 1;
        iVol = 321279 * 1;
        sVol = '321,279';
            
        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 = 20.93 * 1;
        iOpen = 20.81 * 1;
        iHigh = 21.1393 * 1;
        iLow = 20.63 * 1;
        iVol = 193037 * 1;
        sVol = '193,037';
            
        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 = 20.6 * 1;
        iOpen = 20.95 * 1;
        iHigh = 20.95 * 1;
        iLow = 20.47 * 1;
        iVol = 298806 * 1;
        sVol = '298,806';
            
        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 = 20.82 * 1;
        iOpen = 20.65 * 1;
        iHigh = 20.9164 * 1;
        iLow = 20.495 * 1;
        iVol = 431080 * 1;
        sVol = '431,080';
            
        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 = 20.91 * 1;
        iOpen = 20.94 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.78 * 1;
        iVol = 226219 * 1;
        sVol = '226,219';
            
        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 = 21.07 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.73 * 1;
        iVol = 234038 * 1;
        sVol = '234,038';
            
        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 = 20.77 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.72 * 1;
        iVol = 211363 * 1;
        sVol = '211,363';
            
        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 = 20.66 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.01 * 1;
        iLow = 20.63 * 1;
        iVol = 222080 * 1;
        sVol = '222,080';
            
        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 = 20.41 * 1;
        iOpen = 20.59 * 1;
        iHigh = 20.86 * 1;
        iLow = 20.38 * 1;
        iVol = 221255 * 1;
        sVol = '221,255';
            
        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 = 19.97 * 1;
        iOpen = 20.38 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.8 * 1;
        iVol = 300323 * 1;
        sVol = '300,323';
            
        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 = 20.32 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.44 * 1;
        iLow = 20 * 1;
        iVol = 232050 * 1;
        sVol = '232,050';
            
        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 = 20.57 * 1;
        iOpen = 20.5 * 1;
        iHigh = 20.61 * 1;
        iLow = 20.29 * 1;
        iVol = 167014 * 1;
        sVol = '167,014';
            
        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 = 20.33 * 1;
        iOpen = 20.52 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.23 * 1;
        iVol = 152454 * 1;
        sVol = '152,454';
            
        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 = 20.02 * 1;
        iOpen = 20.23 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.97 * 1;
        iVol = 277464 * 1;
        sVol = '277,464';
            
        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 = 19.85 * 1;
        iOpen = 19.77 * 1;
        iHigh = 19.925 * 1;
        iLow = 19.68 * 1;
        iVol = 170371 * 1;
        sVol = '170,371';
            
        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 = 19.62 * 1;
        iOpen = 19.7 * 1;
        iHigh = 20.2 * 1;
        iLow = 19.5375 * 1;
        iVol = 272923 * 1;
        sVol = '272,923';
            
        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 = 19.98 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.57 * 1;
        iVol = 604039 * 1;
        sVol = '604,039';
            
        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 = 19.83 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.75 * 1;
        iVol = 223014 * 1;
        sVol = '223,014';
            
        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 = 19.88 * 1;
        iOpen = 19.73 * 1;
        iHigh = 19.92 * 1;
        iLow = 19.7 * 1;
        iVol = 193452 * 1;
        sVol = '193,452';
            
        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 = 20.20 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.80 * 1;
        iVol = 235153 * 1;
        sVol = '235,153';
            
        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 = 20.28 * 1;
        iOpen = 20.26 * 1;
        iHigh = 20.45 * 1;
        iLow = 20.1101 * 1;
        iVol = 483696 * 1;
        sVol = '483,696';
            
        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 = 20.02 * 1;
        iOpen = 20.37 * 1;
        iHigh = 20.39 * 1;
        iLow = 19.99 * 1;
        iVol = 121840 * 1;
        sVol = '121,840';
            
        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 = 20.16 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.90 * 1;
        iVol = 117651 * 1;
        sVol = '117,651';
            
        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 = 19.82 * 1;
        iOpen = 20.07 * 1;
        iHigh = 20.2399 * 1;
        iLow = 19.82 * 1;
        iVol = 244619 * 1;
        sVol = '244,619';
            
        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 = 20.02 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.115 * 1;
        iLow = 19.90 * 1;
        iVol = 204533 * 1;
        sVol = '204,533';
            
        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 = 20.21 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.30 * 1;
        iLow = 20.00 * 1;
        iVol = 216526 * 1;
        sVol = '216,526';
            
        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 = 19.85 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.80 * 1;
        iVol = 187901 * 1;
        sVol = '187,901';
            
        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 = 19.58 * 1;
        iOpen = 19.80 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.3515 * 1;
        iVol = 291156 * 1;
        sVol = '291,156';
            
        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 = 19.55 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.5699 * 1;
        iLow = 19.245 * 1;
        iVol = 218051 * 1;
        sVol = '218,051';
            
        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 = 19.31 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.585 * 1;
        iLow = 19.23 * 1;
        iVol = 243263 * 1;
        sVol = '243,263';
            
        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 = 18.91 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.80 * 1;
        iVol = 232053 * 1;
        sVol = '232,053';
            
        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 = 18.98 * 1;
        iOpen = 18.94 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.94 * 1;
        iVol = 161984 * 1;
        sVol = '161,984';
            
        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 = 19.13 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.93 * 1;
        iVol = 152421 * 1;
        sVol = '152,421';
            
        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 = 18.88 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.57 * 1;
        iVol = 240743 * 1;
        sVol = '240,743';
            
        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 = 18.91 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.81 * 1;
        iVol = 176208 * 1;
        sVol = '176,208';
            
        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 = 18.73 * 1;
        iOpen = 18.91 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.61 * 1;
        iVol = 186882 * 1;
        sVol = '186,882';
            
        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 = 19.08 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.12 * 1;
        iLow = 18.73 * 1;
        iVol = 284319 * 1;
        sVol = '284,319';
            
        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 = 18.88 * 1;
        iOpen = 19.05 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.875 * 1;
        iVol = 246465 * 1;
        sVol = '246,465';
            
        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 = 19.05 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.99 * 1;
        iVol = 306311 * 1;
        sVol = '306,311';
            
        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 = 19.22 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.32 * 1;
        iLow = 19.04 * 1;
        iVol = 237437 * 1;
        sVol = '237,437';
            
        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 = 19.67 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.24 * 1;
        iVol = 288784 * 1;
        sVol = '288,784';
            
        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 = 19.43 * 1;
        iOpen = 19.70 * 1;
        iHigh = 19.86 * 1;
        iLow = 19.405 * 1;
        iVol = 246341 * 1;
        sVol = '246,341';
            
        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 = 19.52 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.3844 * 1;
        iVol = 255834 * 1;
        sVol = '255,834';
            
        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 = 19.38 * 1;
        iOpen = 19.41 * 1;
        iHigh = 19.59 * 1;
        iLow = 19.31 * 1;
        iVol = 212393 * 1;
        sVol = '212,393';
            
        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 = 19.30 * 1;
        iOpen = 19.38 * 1;
        iHigh = 19.53 * 1;
        iLow = 19.21 * 1;
        iVol = 247816 * 1;
        sVol = '247,816';
            
        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 = 19.31 * 1;
        iOpen = 19.23 * 1;
        iHigh = 19.42 * 1;
        iLow = 19.23 * 1;
        iVol = 191114 * 1;
        sVol = '191,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}