function loadData()	{
					
        var newDate = new Date(2021, 0, 8);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 587 * 1;
        sVol = '587';
            
        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 = 9.50 * 1;
        iOpen = 8.51 * 1;
        iHigh = 9.75 * 1;
        iLow = 7.00 * 1;
        iVol = 38607 * 1;
        sVol = '38,607';
            
        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 = 8.10 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.96 * 1;
        iLow = 8.01 * 1;
        iVol = 27401 * 1;
        sVol = '27,401';
            
        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 = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.50 * 1;
        iVol = 24814 * 1;
        sVol = '24,814';
            
        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 = 7.25 * 1;
        iOpen = 6.90 * 1;
        iHigh = 8.50 * 1;
        iLow = 6.75 * 1;
        iVol = 62657 * 1;
        sVol = '62,657';
            
        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 = 7.10 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.03 * 1;
        iVol = 16156 * 1;
        sVol = '16,156';
            
        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 = 7.02 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.00 * 1;
        iVol = 34613 * 1;
        sVol = '34,613';
            
        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 = 7.10 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.96 * 1;
        iVol = 10269 * 1;
        sVol = '10,269';
            
        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 = 12.50 * 1;
        iOpen = 7.10 * 1;
        iHigh = 12.50 * 1;
        iLow = 7.10 * 1;
        iVol = 51709 * 1;
        sVol = '51,709';
            
        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 = 9.15 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.10 * 1;
        iLow = 8.00 * 1;
        iVol = 8985 * 1;
        sVol = '8,985';
            
        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 = 9.20 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.30 * 1;
        iVol = 8212 * 1;
        sVol = '8,212';
            
        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 = 9.31 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.20 * 1;
        iVol = 7806 * 1;
        sVol = '7,806';
            
        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 = 9.65 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.05 * 1;
        iVol = 11819 * 1;
        sVol = '11,819';
            
        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 = 9.60 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.11 * 1;
        iVol = 4669 * 1;
        sVol = '4,669';
            
        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 = 9.18 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.18 * 1;
        iVol = 6597 * 1;
        sVol = '6,597';
            
        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 = 9.40 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.25 * 1;
        iVol = 8861 * 1;
        sVol = '8,861';
            
        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 = 9.66 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.40 * 1;
        iVol = 7797 * 1;
        sVol = '7,797';
            
        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 = 9.75 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.65 * 1;
        iVol = 3696 * 1;
        sVol = '3,696';
            
        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 = 9.55 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.26 * 1;
        iVol = 9856 * 1;
        sVol = '9,856';
            
        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 = 9.90 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.50 * 1;
        iVol = 6226 * 1;
        sVol = '6,226';
            
        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 = 10.20 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.95 * 1;
        iVol = 20944 * 1;
        sVol = '20,944';
            
        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 = 10.30 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.90 * 1;
        iVol = 20652 * 1;
        sVol = '20,652';
            
        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 = 11.00 * 1;
        iOpen = 10.45 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.45 * 1;
        iVol = 28438 * 1;
        sVol = '28,438';
            
        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 = 11.25 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.01 * 1;
        iVol = 24865 * 1;
        sVol = '24,865';
            
        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 = 12.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.41 * 1;
        iVol = 19524 * 1;
        sVol = '19,524';
            
        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 = 11.45 * 1;
        iOpen = 9.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.00 * 1;
        iVol = 9111 * 1;
        sVol = '9,111';
            
        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 = 11.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 1278 * 1;
        sVol = '1,278';
            
        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 = 13.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.50 * 1;
        iVol = 11877 * 1;
        sVol = '11,877';
            
        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 = 13.70 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.30 * 1;
        iVol = 9133 * 1;
        sVol = '9,133';
            
        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 = 13.50 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.25 * 1;
        iVol = 7495 * 1;
        sVol = '7,495';
            
        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 = 13.25 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.20 * 1;
        iVol = 9567 * 1;
        sVol = '9,567';
            
        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 = 13.40 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.25 * 1;
        iVol = 62628 * 1;
        sVol = '62,628';
            
        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 = 13.45 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.45 * 1;
        iVol = 372 * 1;
        sVol = '372';
            
        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 = 13.50 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.25 * 1;
        iVol = 23738 * 1;
        sVol = '23,738';
            
        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 = 13.75 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.35 * 1;
        iVol = 10801 * 1;
        sVol = '10,801';
            
        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 = 13.35 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.25 * 1;
        iVol = 4180 * 1;
        sVol = '4,180';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.40 * 1;
        iVol = 19154 * 1;
        sVol = '19,154';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.45 * 1;
        iVol = 17308 * 1;
        sVol = '17,308';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.45 * 1;
        iVol = 2091 * 1;
        sVol = '2,091';
            
        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 = 14.00 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.60 * 1;
        iVol = 9522 * 1;
        sVol = '9,522';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.50 * 1;
        iVol = 6934 * 1;
        sVol = '6,934';
            
        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 = 14.00 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.60 * 1;
        iVol = 5233 * 1;
        sVol = '5,233';
            
        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 = 13.40 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.25 * 1;
        iVol = 4481 * 1;
        sVol = '4,481';
            
        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 = 13.95 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.50 * 1;
        iVol = 2689 * 1;
        sVol = '2,689';
            
        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 = 13.15 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.15 * 1;
        iVol = 13290 * 1;
        sVol = '13,290';
            
        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 = 13.40 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.50 * 1;
        iVol = 26738 * 1;
        sVol = '26,738';
            
        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 = 12.65 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.65 * 1;
        iVol = 20444 * 1;
        sVol = '20,444';
            
        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 = 12.50 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.45 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        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 = 13.30 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.40 * 1;
        iVol = 2892 * 1;
        sVol = '2,892';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.00 * 1;
        iVol = 27652 * 1;
        sVol = '27,652';
            
        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 = 12.50 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.50 * 1;
        iVol = 9286 * 1;
        sVol = '9,286';
            
        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 = 12.11 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.41 * 1;
        iVol = 4383 * 1;
        sVol = '4,383';
            
        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 = 12.65 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.25 * 1;
        iVol = 2008 * 1;
        sVol = '2,008';
            
        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 = 12.67 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.40 * 1;
        iVol = 4827 * 1;
        sVol = '4,827';
            
        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 = 12.20 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.06 * 1;
        iVol = 3421 * 1;
        sVol = '3,421';
            
        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 = 12.55 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.99 * 1;
        iVol = 6235 * 1;
        sVol = '6,235';
            
        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 = 12.22 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.15 * 1;
        iVol = 8218 * 1;
        sVol = '8,218';
            
        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 = 12.55 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.02 * 1;
        iVol = 70061 * 1;
        sVol = '70,061';
            
        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 = 12.55 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.40 * 1;
        iVol = 24262 * 1;
        sVol = '24,262';
            
        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 = 13.00 * 1;
        iOpen = 12.62 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.62 * 1;
        iVol = 79449 * 1;
        sVol = '79,449';
            
        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 = 13.01 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.01 * 1;
        iLow = 13.00 * 1;
        iVol = 2343 * 1;
        sVol = '2,343';
            
        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 = 13.25 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.48 * 1;
        iLow = 13.01 * 1;
        iVol = 2280 * 1;
        sVol = '2,280';
            
        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 = 13.20 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.01 * 1;
        iVol = 544 * 1;
        sVol = '544';
            
        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 = 13.00 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.01 * 1;
        iLow = 7.00 * 1;
        iVol = 1320 * 1;
        sVol = '1,320';
            
        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 = 13.00 * 1;
        iOpen = 12.31 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.30 * 1;
        iVol = 2188 * 1;
        sVol = '2,188';
            
        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 = 13.21 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.51 * 1;
        iVol = 29189 * 1;
        sVol = '29,189';
            
        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 = 13.25 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 13.01 * 1;
        iVol = 1894 * 1;
        sVol = '1,894';
            
        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 = 13.23 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.76 * 1;
        iVol = 6807 * 1;
        sVol = '6,807';
            
        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 = 13.05 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.01 * 1;
        iVol = 9072 * 1;
        sVol = '9,072';
            
        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 = 12.30 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.30 * 1;
        iVol = 16481 * 1;
        sVol = '16,481';
            
        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 = 13.00 * 1;
        iOpen = 12.51 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.38 * 1;
        iVol = 12826 * 1;
        sVol = '12,826';
            
        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 = 13.00 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.70 * 1;
        iVol = 9258 * 1;
        sVol = '9,258';
            
        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 = 12.90 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.85 * 1;
        iVol = 18783 * 1;
        sVol = '18,783';
            
        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 = 12.85 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.75 * 1;
        iVol = 3878 * 1;
        sVol = '3,878';
            
        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 = 12.90 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.89 * 1;
        iVol = 7392 * 1;
        sVol = '7,392';
            
        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 = 13.01 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.88 * 1;
        iVol = 8010 * 1;
        sVol = '8,010';
            
        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 = 13.00 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.15 * 1;
        iLow = 13.00 * 1;
        iVol = 19331 * 1;
        sVol = '19,331';
            
        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 = 13.00 * 1;
        iOpen = 12.51 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.51 * 1;
        iVol = 3428 * 1;
        sVol = '3,428';
            
        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 = 12.76 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.75 * 1;
        iVol = 10189 * 1;
        sVol = '10,189';
            
        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 = 13.00 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.75 * 1;
        iVol = 3252 * 1;
        sVol = '3,252';
            
        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 = 13.00 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.74 * 1;
        iVol = 34567 * 1;
        sVol = '34,567';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.76 * 1;
        iVol = 42401 * 1;
        sVol = '42,401';
            
        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 = 13.02 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.02 * 1;
        iLow = 13.00 * 1;
        iVol = 848 * 1;
        sVol = '848';
            
        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 = 13.10 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.86 * 1;
        iVol = 52519 * 1;
        sVol = '52,519';
            
        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 = 13.05 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.05 * 1;
        iLow = 13.01 * 1;
        iVol = 1182 * 1;
        sVol = '1,182';
            
        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 = 13.50 * 1;
        iOpen = 13.23 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.10 * 1;
        iVol = 39374 * 1;
        sVol = '39,374';
            
        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 = 14.25 * 1;
        iOpen = 13.50 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.50 * 1;
        iVol = 16976 * 1;
        sVol = '16,976';
            
        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 = 14.50 * 1;
        iOpen = 14.13 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.01 * 1;
        iVol = 3240 * 1;
        sVol = '3,240';
            
        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 = 14.75 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.25 * 1;
        iVol = 2978 * 1;
        sVol = '2,978';
            
        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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.75 * 1;
        iVol = 5810 * 1;
        sVol = '5,810';
            
        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 = 15.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.80 * 1;
        iVol = 589 * 1;
        sVol = '589';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.49 * 1;
        iLow = 14.81 * 1;
        iVol = 33431 * 1;
        sVol = '33,431';
            
        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 = 15.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 15.00 * 1;
        iVol = 11375 * 1;
        sVol = '11,375';
            
        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 = 15.25 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.25 * 1;
        iVol = 10109 * 1;
        sVol = '10,109';
            
        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 = 15.50 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 15.50 * 1;
        iVol = 11722 * 1;
        sVol = '11,722';
            
        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 = 15.01 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.51 * 1;
        iLow = 15.01 * 1;
        iVol = 46478 * 1;
        sVol = '46,478';
            
        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 = 15.25 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.25 * 1;
        iLow = 15.01 * 1;
        iVol = 3942 * 1;
        sVol = '3,942';
            
        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 = 15.01 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.01 * 1;
        iLow = 15.01 * 1;
        iVol = 324 * 1;
        sVol = '324';
            
        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 = 15.50 * 1;
        iOpen = 15.01 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.01 * 1;
        iVol = 4033 * 1;
        sVol = '4,033';
            
        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 = 16.50 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.01 * 1;
        iVol = 20125 * 1;
        sVol = '20,125';
            
        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 = 15.68 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.51 * 1;
        iVol = 862 * 1;
        sVol = '862';
            
        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 = 15.65 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.62 * 1;
        iVol = 2832 * 1;
        sVol = '2,832';
            
        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 = 15.65 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.65 * 1;
        iVol = 2483 * 1;
        sVol = '2,483';
            
        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 = 16.24 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.25 * 1;
        iLow = 16.00 * 1;
        iVol = 6487 * 1;
        sVol = '6,487';
            
        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 = 16.00 * 1;
        iOpen = 15.76 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.25 * 1;
        iVol = 5467 * 1;
        sVol = '5,467';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.99 * 1;
        iVol = 2548 * 1;
        sVol = '2,548';
            
        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 = 16.32 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.37 * 1;
        iLow = 15.95 * 1;
        iVol = 3497 * 1;
        sVol = '3,497';
            
        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 = 16.20 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.20 * 1;
        iLow = 16.05 * 1;
        iVol = 1205 * 1;
        sVol = '1,205';
            
        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 = 16.25 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.65 * 1;
        iLow = 16.25 * 1;
        iVol = 14135 * 1;
        sVol = '14,135';
            
        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 = 16.10 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.20 * 1;
        iVol = 7070 * 1;
        sVol = '7,070';
            
        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 = 16.10 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.10 * 1;
        iLow = 16.10 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 16.00 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.06 * 1;
        iLow = 16.00 * 1;
        iVol = 1262 * 1;
        sVol = '1,262';
            
        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 = 15.75 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.64 * 1;
        iVol = 6911 * 1;
        sVol = '6,911';
            
        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 = 15.95 * 1;
        iOpen = 15.95 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.93 * 1;
        iVol = 7795 * 1;
        sVol = '7,795';
            
        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 = 16.10 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.95 * 1;
        iVol = 6554 * 1;
        sVol = '6,554';
            
        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 = 16.15 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.95 * 1;
        iVol = 22367 * 1;
        sVol = '22,367';
            
        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 = 15.99 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.85 * 1;
        iVol = 27729 * 1;
        sVol = '27,729';
            
        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 = 17.00 * 1;
        iOpen = 16.24 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.18 * 1;
        iVol = 7009 * 1;
        sVol = '7,009';
            
        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 = 16.85 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.25 * 1;
        iVol = 14681 * 1;
        sVol = '14,681';
            
        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 = 16.85 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.85 * 1;
        iVol = 300 * 1;
        sVol = '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, 1);
        iClose = 16.86 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.85 * 1;
        iVol = 7887 * 1;
        sVol = '7,887';
            
        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 = 16.80 * 1;
        iOpen = 15.76 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.76 * 1;
        iVol = 5855 * 1;
        sVol = '5,855';
            
        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 = 17.07 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.30 * 1;
        iLow = 15.95 * 1;
        iVol = 14882 * 1;
        sVol = '14,882';
            
        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 = 18.87 * 1;
        iOpen = 17.07 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.07 * 1;
        iVol = 10046 * 1;
        sVol = '10,046';
            
        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 = 17.50 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.25 * 1;
        iVol = 19709 * 1;
        sVol = '19,709';
            
        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 = 19.16 * 1;
        iOpen = 18.77 * 1;
        iHigh = 19.83 * 1;
        iLow = 18.77 * 1;
        iVol = 11663 * 1;
        sVol = '11,663';
            
        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 = 19.50 * 1;
        iOpen = 19.25 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.01 * 1;
        iVol = 9297 * 1;
        sVol = '9,297';
            
        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 = 22.00 * 1;
        iOpen = 19.50 * 1;
        iHigh = 23.00 * 1;
        iLow = 19.50 * 1;
        iVol = 48243 * 1;
        sVol = '48,243';
            
        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 = 21.50 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.50 * 1;
        iLow = 20.40 * 1;
        iVol = 19297 * 1;
        sVol = '19,297';
            
        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 = 21.00 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.01 * 1;
        iLow = 21.00 * 1;
        iVol = 6704 * 1;
        sVol = '6,704';
            
        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 = 20.00 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.01 * 1;
        iLow = 20.00 * 1;
        iVol = 572 * 1;
        sVol = '572';
            
        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 = 19.53 * 1;
        iOpen = 19.85 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.70 * 1;
        iVol = 9739 * 1;
        sVol = '9,739';
            
        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 = 19.73 * 1;
        iOpen = 19.70 * 1;
        iHigh = 19.73 * 1;
        iLow = 19.70 * 1;
        iVol = 3611 * 1;
        sVol = '3,611';
            
        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 = 19.89 * 1;
        iOpen = 19.50 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.50 * 1;
        iVol = 11520 * 1;
        sVol = '11,520';
            
        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 = 19.25 * 1;
        iOpen = 19.85 * 1;
        iHigh = 19.85 * 1;
        iLow = 19.25 * 1;
        iVol = 19123 * 1;
        sVol = '19,123';
            
        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 = 19.30 * 1;
        iOpen = 18.53 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.50 * 1;
        iVol = 37697 * 1;
        sVol = '37,697';
            
        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 = 19.89 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.89 * 1;
        iLow = 18.78 * 1;
        iVol = 3507 * 1;
        sVol = '3,507';
            
        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 = 20.01 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.01 * 1;
        iLow = 18.90 * 1;
        iVol = 22778 * 1;
        sVol = '22,778';
            
        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 = 19.00 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.85 * 1;
        iVol = 2486 * 1;
        sVol = '2,486';
            
        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 = 20.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.99 * 1;
        iVol = 39962 * 1;
        sVol = '39,962';
            
        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 = 19.00 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.85 * 1;
        iVol = 53130 * 1;
        sVol = '53,130';
            
        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 = 19.25 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.76 * 1;
        iVol = 23373 * 1;
        sVol = '23,373';
            
        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 = 19.25 * 1;
        iOpen = 19.25 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.01 * 1;
        iVol = 212886 * 1;
        sVol = '212,886';
            
        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 = 19.50 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.50 * 1;
        iLow = 19.03 * 1;
        iVol = 106136 * 1;
        sVol = '106,136';
            
        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 = 19.39 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.40 * 1;
        iLow = 17.00 * 1;
        iVol = 37762 * 1;
        sVol = '37,762';
            
        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 = 19.00 * 1;
        iOpen = 18.53 * 1;
        iHigh = 19.25 * 1;
        iLow = 17.03 * 1;
        iVol = 39268 * 1;
        sVol = '39,268';
            
        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 = 17.80 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.80 * 1;
        iVol = 27688 * 1;
        sVol = '27,688';
            
        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 = 18.00 * 1;
        iOpen = 17.55 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.55 * 1;
        iVol = 45059 * 1;
        sVol = '45,059';
            
        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 = 18.50 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.50 * 1;
        iVol = 4033 * 1;
        sVol = '4,033';
            
        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 = 18.44 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.60 * 1;
        iVol = 3315 * 1;
        sVol = '3,315';
            
        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 = 18.00 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.70 * 1;
        iVol = 7672 * 1;
        sVol = '7,672';
            
        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 = 19.00 * 1;
        iOpen = 17.95 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.95 * 1;
        iVol = 12932 * 1;
        sVol = '12,932';
            
        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 = 21.00 * 1;
        iOpen = 19.88 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.20 * 1;
        iVol = 31128 * 1;
        sVol = '31,128';
            
        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 = 21.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.34 * 1;
        iLow = 19.74 * 1;
        iVol = 22406 * 1;
        sVol = '22,406';
            
        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 = 21.39 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.41 * 1;
        iVol = 11111 * 1;
        sVol = '11,111';
            
        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 = 21.48 * 1;
        iOpen = 20.45 * 1;
        iHigh = 21.55 * 1;
        iLow = 20.45 * 1;
        iVol = 11366 * 1;
        sVol = '11,366';
            
        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 = 21.25 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.75 * 1;
        iLow = 21.03 * 1;
        iVol = 8829 * 1;
        sVol = '8,829';
            
        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 = 21.25 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.25 * 1;
        iLow = 21.25 * 1;
        iVol = 659 * 1;
        sVol = '659';
            
        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 = 21.45 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.45 * 1;
        iLow = 21.25 * 1;
        iVol = 1183 * 1;
        sVol = '1,183';
            
        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 = 21.35 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.35 * 1;
        iLow = 21.25 * 1;
        iVol = 2931 * 1;
        sVol = '2,931';
            
        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 = 21.50 * 1;
        iOpen = 21.25 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.25 * 1;
        iVol = 12795 * 1;
        sVol = '12,795';
            
        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 = 21.89 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.55 * 1;
        iVol = 10319 * 1;
        sVol = '10,319';
            
        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 = 22.00 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.75 * 1;
        iVol = 17349 * 1;
        sVol = '17,349';
            
        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 = 22.00 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.79 * 1;
        iVol = 3830 * 1;
        sVol = '3,830';
            
        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 = 23.75 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.01 * 1;
        iVol = 5488 * 1;
        sVol = '5,488';
            
        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 = 24.65 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.25 * 1;
        iVol = 6895 * 1;
        sVol = '6,895';
            
        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 = 27.00 * 1;
        iOpen = 25.24 * 1;
        iHigh = 29.00 * 1;
        iLow = 24.75 * 1;
        iVol = 86491 * 1;
        sVol = '86,491';
            
        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 = 26.00 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.55 * 1;
        iLow = 25.55 * 1;
        iVol = 53791 * 1;
        sVol = '53,791';
            
        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 = 25.45 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.45 * 1;
        iLow = 25.45 * 1;
        iVol = 634 * 1;
        sVol = '634';
            
        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 = 27.00 * 1;
        iOpen = 25.45 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.45 * 1;
        iVol = 13674 * 1;
        sVol = '13,674';
            
        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 = 27.00 * 1;
        iOpen = 24.50 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.50 * 1;
        iVol = 8343 * 1;
        sVol = '8,343';
            
        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 = 27.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.00 * 1;
        iVol = 7502 * 1;
        sVol = '7,502';
            
        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 = 28.75 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.75 * 1;
        iLow = 28.00 * 1;
        iVol = 7643 * 1;
        sVol = '7,643';
            
        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 = 29.00 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.40 * 1;
        iVol = 8121 * 1;
        sVol = '8,121';
            
        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 = 28.95 * 1;
        iOpen = 28.51 * 1;
        iHigh = 28.95 * 1;
        iLow = 28.50 * 1;
        iVol = 8813 * 1;
        sVol = '8,813';
            
        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 = 28.75 * 1;
        iOpen = 28.35 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.35 * 1;
        iVol = 122743 * 1;
        sVol = '122,743';
            
        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 = 30.95 * 1;
        iOpen = 29.50 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.50 * 1;
        iVol = 50393 * 1;
        sVol = '50,393';
            
        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 = 30.50 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.86 * 1;
        iVol = 120685 * 1;
        sVol = '120,685';
            
        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 = 30.10 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.75 * 1;
        iVol = 13105 * 1;
        sVol = '13,105';
            
        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 = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.10 * 1;
        iLow = 30.00 * 1;
        iVol = 3137 * 1;
        sVol = '3,137';
            
        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 = 31.30 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.60 * 1;
        iLow = 30.00 * 1;
        iVol = 38746 * 1;
        sVol = '38,746';
            
        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 = 30.75 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 13826 * 1;
        sVol = '13,826';
            
        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 = 33.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.60 * 1;
        iVol = 42574 * 1;
        sVol = '42,574';
            
        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 = 30.50 * 1;
        iOpen = 32.76 * 1;
        iHigh = 33.50 * 1;
        iLow = 30.50 * 1;
        iVol = 18313 * 1;
        sVol = '18,313';
            
        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 = 31.00 * 1;
        iOpen = 32.45 * 1;
        iHigh = 32.45 * 1;
        iLow = 30.52 * 1;
        iVol = 8793 * 1;
        sVol = '8,793';
            
        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 = 34.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 30.50 * 1;
        iVol = 53624 * 1;
        sVol = '53,624';
            
        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 = 36.00 * 1;
        iOpen = 34.50 * 1;
        iHigh = 36.51 * 1;
        iLow = 33.40 * 1;
        iVol = 46095 * 1;
        sVol = '46,095';
            
        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 = 34.25 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.00 * 1;
        iVol = 9027 * 1;
        sVol = '9,027';
            
        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 = 36.00 * 1;
        iOpen = 35.69 * 1;
        iHigh = 36.00 * 1;
        iLow = 35.00 * 1;
        iVol = 2851 * 1;
        sVol = '2,851';
            
        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 = 36.00 * 1;
        iOpen = 36.31 * 1;
        iHigh = 36.31 * 1;
        iLow = 35.03 * 1;
        iVol = 7103 * 1;
        sVol = '7,103';
            
        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 = 35.75 * 1;
        iOpen = 35.69 * 1;
        iHigh = 36.25 * 1;
        iLow = 35.69 * 1;
        iVol = 7852 * 1;
        sVol = '7,852';
            
        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 = 34.50 * 1;
        iOpen = 34.65 * 1;
        iHigh = 36.26 * 1;
        iLow = 34.49 * 1;
        iVol = 3881 * 1;
        sVol = '3,881';
            
        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 = 34.50 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.50 * 1;
        iVol = 2807 * 1;
        sVol = '2,807';
            
        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 = 34.00 * 1;
        iOpen = 33.75 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.48 * 1;
        iVol = 21185 * 1;
        sVol = '21,185';
            
        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 = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.36 * 1;
        iLow = 35.00 * 1;
        iVol = 1548 * 1;
        sVol = '1,548';
            
        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 = 35.00 * 1;
        iOpen = 34.99 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.05 * 1;
        iVol = 17823 * 1;
        sVol = '17,823';
            
        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 = 35.00 * 1;
        iOpen = 34.30 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.30 * 1;
        iVol = 12633 * 1;
        sVol = '12,633';
            
        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 = 34.25 * 1;
        iOpen = 34.81 * 1;
        iHigh = 34.81 * 1;
        iLow = 33.57 * 1;
        iVol = 8063 * 1;
        sVol = '8,063';
            
        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 = 34.00 * 1;
        iOpen = 34.99 * 1;
        iHigh = 34.99 * 1;
        iLow = 34.00 * 1;
        iVol = 875 * 1;
        sVol = '875';
            
        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 = 34.65 * 1;
        iOpen = 33.99 * 1;
        iHigh = 34.75 * 1;
        iLow = 33.50 * 1;
        iVol = 3949 * 1;
        sVol = '3,949';
            
        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 = 34.75 * 1;
        iOpen = 34.01 * 1;
        iHigh = 35.30 * 1;
        iLow = 34.00 * 1;
        iVol = 13470 * 1;
        sVol = '13,470';
            
        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 = 34.02 * 1;
        iOpen = 34.22 * 1;
        iHigh = 34.75 * 1;
        iLow = 34.02 * 1;
        iVol = 3292 * 1;
        sVol = '3,292';
            
        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 = 34.01 * 1;
        iOpen = 33.90 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.90 * 1;
        iVol = 3069 * 1;
        sVol = '3,069';
            
        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 = 34.01 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.76 * 1;
        iVol = 2938 * 1;
        sVol = '2,938';
            
        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 = 34.10 * 1;
        iOpen = 34.15 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.90 * 1;
        iVol = 3649 * 1;
        sVol = '3,649';
            
        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 = 34.29 * 1;
        iOpen = 34.29 * 1;
        iHigh = 34.29 * 1;
        iLow = 34.29 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 34.10 * 1;
        iOpen = 34.01 * 1;
        iHigh = 34.14 * 1;
        iLow = 34.00 * 1;
        iVol = 8939 * 1;
        sVol = '8,939';
            
        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 = 34.10 * 1;
        iOpen = 34.06 * 1;
        iHigh = 34.10 * 1;
        iLow = 34.05 * 1;
        iVol = 2310 * 1;
        sVol = '2,310';
            
        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 = 34.10 * 1;
        iOpen = 34.07 * 1;
        iHigh = 34.10 * 1;
        iLow = 34.07 * 1;
        iVol = 2137 * 1;
        sVol = '2,137';
            
        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 = 34.11 * 1;
        iOpen = 34.10 * 1;
        iHigh = 34.15 * 1;
        iLow = 34.00 * 1;
        iVol = 14929 * 1;
        sVol = '14,929';
            
        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 = 34.10 * 1;
        iOpen = 34.10 * 1;
        iHigh = 34.12 * 1;
        iLow = 34.10 * 1;
        iVol = 5767 * 1;
        sVol = '5,767';
            
        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 = 34.10 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.00 * 1;
        iVol = 20547 * 1;
        sVol = '20,547';
            
        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 = 34.47 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.51 * 1;
        iLow = 34.00 * 1;
        iVol = 14868 * 1;
        sVol = '14,868';
            
        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 = 34.30 * 1;
        iOpen = 34.11 * 1;
        iHigh = 34.35 * 1;
        iLow = 34.00 * 1;
        iVol = 6769 * 1;
        sVol = '6,769';
            
        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 = 37.30 * 1;
        iOpen = 34.30 * 1;
        iHigh = 37.50 * 1;
        iLow = 34.30 * 1;
        iVol = 31956 * 1;
        sVol = '31,956';
            
        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 = 37.42 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 37.37 * 1;
        iVol = 2327 * 1;
        sVol = '2,327';
            
        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 = 36.40 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.40 * 1;
        iLow = 32.00 * 1;
        iVol = 12008 * 1;
        sVol = '12,008';
            
        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 = 35.00 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.75 * 1;
        iLow = 34.95 * 1;
        iVol = 4519 * 1;
        sVol = '4,519';
            
        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 = 35.00 * 1;
        iOpen = 34.95 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.50 * 1;
        iVol = 14137 * 1;
        sVol = '14,137';
            
        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 = 34.75 * 1;
        iOpen = 34.35 * 1;
        iHigh = 34.75 * 1;
        iLow = 34.35 * 1;
        iVol = 10649 * 1;
        sVol = '10,649';
            
        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 = 33.50 * 1;
        iOpen = 33.46 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.00 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        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 = 34.60 * 1;
        iOpen = 34.25 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.07 * 1;
        iVol = 25351 * 1;
        sVol = '25,351';
            
        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 = 34.50 * 1;
        iOpen = 34.60 * 1;
        iHigh = 34.75 * 1;
        iLow = 33.61 * 1;
        iVol = 5651 * 1;
        sVol = '5,651';
            
        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 = 33.74 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.61 * 1;
        iVol = 6247 * 1;
        sVol = '6,247';
            
        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 = 33.00 * 1;
        iOpen = 33.63 * 1;
        iHigh = 34.99 * 1;
        iLow = 32.61 * 1;
        iVol = 44017 * 1;
        sVol = '44,017';
            
        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 = 34.85 * 1;
        iOpen = 33.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.80 * 1;
        iVol = 21644 * 1;
        sVol = '21,644';
            
        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 = 34.70 * 1;
        iOpen = 34.85 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.75 * 1;
        iVol = 1352 * 1;
        sVol = '1,352';
            
        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 = 34.00 * 1;
        iOpen = 33.02 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.02 * 1;
        iVol = 13467 * 1;
        sVol = '13,467';
            
        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 = 33.90 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.25 * 1;
        iVol = 21358 * 1;
        sVol = '21,358';
            
        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 = 33.81 * 1;
        iOpen = 33.28 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.28 * 1;
        iVol = 7364 * 1;
        sVol = '7,364';
            
        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 = 33.52 * 1;
        iOpen = 34.87 * 1;
        iHigh = 34.87 * 1;
        iLow = 33.52 * 1;
        iVol = 1028 * 1;
        sVol = '1,028';
            
        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 = 33.22 * 1;
        iOpen = 33.51 * 1;
        iHigh = 34.20 * 1;
        iLow = 31.00 * 1;
        iVol = 34788 * 1;
        sVol = '34,788';
            
        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 = 32.90 * 1;
        iOpen = 32.16 * 1;
        iHigh = 32.90 * 1;
        iLow = 32.16 * 1;
        iVol = 1878 * 1;
        sVol = '1,878';
            
        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 = 32.80 * 1;
        iOpen = 32.80 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.00 * 1;
        iVol = 16128 * 1;
        sVol = '16,128';
            
        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 = 31.30 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.30 * 1;
        iVol = 2464 * 1;
        sVol = '2,464';
            
        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 = 31.50 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.00 * 1;
        iVol = 3587 * 1;
        sVol = '3,587';
            
        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 = 31.85 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.50 * 1;
        iVol = 18838 * 1;
        sVol = '18,838';
            
        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 = 31.52 * 1;
        iOpen = 31.95 * 1;
        iHigh = 31.95 * 1;
        iLow = 31.51 * 1;
        iVol = 2529 * 1;
        sVol = '2,529';
            
        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 = 31.52 * 1;
        iOpen = 31.54 * 1;
        iHigh = 31.54 * 1;
        iLow = 31.52 * 1;
        iVol = 4199 * 1;
        sVol = '4,199';
            
        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 = 31.52 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.67 * 1;
        iLow = 31.00 * 1;
        iVol = 16475 * 1;
        sVol = '16,475';
            
        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 = 32.75 * 1;
        iOpen = 31.70 * 1;
        iHigh = 33.95 * 1;
        iLow = 31.00 * 1;
        iVol = 39073 * 1;
        sVol = '39,073';
            
        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 = 31.05 * 1;
        iOpen = 31.79 * 1;
        iHigh = 31.85 * 1;
        iLow = 31.00 * 1;
        iVol = 93044 * 1;
        sVol = '93,044';
            
        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 = 31.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 30.00 * 1;
        iVol = 13530 * 1;
        sVol = '13,530';
            
        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 = 31.75 * 1;
        iOpen = 30.06 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 18295 * 1;
        sVol = '18,295';
            
        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 = 31.60 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.60 * 1;
        iVol = 9268 * 1;
        sVol = '9,268';
            
        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 = 32.00 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.98 * 1;
        iLow = 31.60 * 1;
        iVol = 11695 * 1;
        sVol = '11,695';
            
        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 = 32.30 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.00 * 1;
        iVol = 3874 * 1;
        sVol = '3,874';
            
        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 = 32.30 * 1;
        iOpen = 32.98 * 1;
        iHigh = 32.98 * 1;
        iLow = 32.30 * 1;
        iVol = 3679 * 1;
        sVol = '3,679';
            
        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 = 32.85 * 1;
        iOpen = 32.45 * 1;
        iHigh = 32.85 * 1;
        iLow = 30.06 * 1;
        iVol = 8615 * 1;
        sVol = '8,615';
            
        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 = 33.00 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.01 * 1;
        iVol = 5281 * 1;
        sVol = '5,281';
            
        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 = 31.15 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.10 * 1;
        iVol = 5868 * 1;
        sVol = '5,868';
            
        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 = 30.21 * 1;
        iOpen = 31.18 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.21 * 1;
        iVol = 5488 * 1;
        sVol = '5,488';
            
        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 = 30.50 * 1;
        iOpen = 31.49 * 1;
        iHigh = 32.47 * 1;
        iLow = 30.35 * 1;
        iVol = 6312 * 1;
        sVol = '6,312';
            
        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 = 30.00 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.75 * 1;
        iLow = 29.96 * 1;
        iVol = 14626 * 1;
        sVol = '14,626';
            
        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 = 32.50 * 1;
        iOpen = 31.47 * 1;
        iHigh = 32.50 * 1;
        iLow = 29.75 * 1;
        iVol = 17659 * 1;
        sVol = '17,659';
            
        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 = 32.96 * 1;
        iOpen = 31.15 * 1;
        iHigh = 32.98 * 1;
        iLow = 31.15 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 33.70 * 1;
        iOpen = 32.73 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.65 * 1;
        iVol = 22938 * 1;
        sVol = '22,938';
            
        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 = 33.50 * 1;
        iOpen = 34.22 * 1;
        iHigh = 34.22 * 1;
        iLow = 33.20 * 1;
        iVol = 13268 * 1;
        sVol = '13,268';
            
        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 = 33.65 * 1;
        iOpen = 33.15 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.10 * 1;
        iVol = 10942 * 1;
        sVol = '10,942';
            
        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 = 34.00 * 1;
        iOpen = 33.25 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.99 * 1;
        iVol = 14173 * 1;
        sVol = '14,173';
            
        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 = 40.25 * 1;
        iOpen = 34.00 * 1;
        iHigh = 40.99 * 1;
        iLow = 34.00 * 1;
        iVol = 222544 * 1;
        sVol = '222,544';
            
        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 = 41.99 * 1;
        iOpen = 40.25 * 1;
        iHigh = 42.75 * 1;
        iLow = 39.06 * 1;
        iVol = 45299 * 1;
        sVol = '45,299';
            
        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 = 43.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.25 * 1;
        iLow = 41.10 * 1;
        iVol = 27853 * 1;
        sVol = '27,853';
            
        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 = 43.00 * 1;
        iOpen = 42.95 * 1;
        iHigh = 43.66 * 1;
        iLow = 42.02 * 1;
        iVol = 34201 * 1;
        sVol = '34,201';
            
        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 = 43.05 * 1;
        iOpen = 42.51 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.51 * 1;
        iVol = 12040 * 1;
        sVol = '12,040';
            
        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 = 44.50 * 1;
        iOpen = 43.05 * 1;
        iHigh = 48.00 * 1;
        iLow = 42.61 * 1;
        iVol = 23326 * 1;
        sVol = '23,326';
            
        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 = 45.80 * 1;
        iOpen = 44.85 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.50 * 1;
        iVol = 16675 * 1;
        sVol = '16,675';
            
        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 = 46.25 * 1;
        iOpen = 46.01 * 1;
        iHigh = 46.80 * 1;
        iLow = 46.01 * 1;
        iVol = 26819 * 1;
        sVol = '26,819';
            
        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 = 50.00 * 1;
        iOpen = 46.01 * 1;
        iHigh = 50.00 * 1;
        iLow = 45.50 * 1;
        iVol = 29642 * 1;
        sVol = '29,642';
            
        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 = 53.25 * 1;
        iOpen = 50.00 * 1;
        iHigh = 57.98 * 1;
        iLow = 50.00 * 1;
        iVol = 49413 * 1;
        sVol = '49,413';
            
        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 = 53.50 * 1;
        iOpen = 54.25 * 1;
        iHigh = 54.25 * 1;
        iLow = 53.01 * 1;
        iVol = 11108 * 1;
        sVol = '11,108';
            
        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 = 54.00 * 1;
        iOpen = 53.88 * 1;
        iHigh = 55.02 * 1;
        iLow = 53.00 * 1;
        iVol = 14754 * 1;
        sVol = '14,754';
            
        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 = 53.00 * 1;
        iOpen = 54.24 * 1;
        iHigh = 55.70 * 1;
        iLow = 52.00 * 1;
        iVol = 28862 * 1;
        sVol = '28,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 51.25 * 1;
        iOpen = 52.52 * 1;
        iHigh = 54.23 * 1;
        iLow = 47.00 * 1;
        iVol = 10950 * 1;
        sVol = '10,950';
            
        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 = 49.00 * 1;
        iOpen = 51.05 * 1;
        iHigh = 51.85 * 1;
        iLow = 48.50 * 1;
        iVol = 21564 * 1;
        sVol = '21,564';
            
        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 = 49.98 * 1;
        iOpen = 50.60 * 1;
        iHigh = 50.60 * 1;
        iLow = 48.01 * 1;
        iVol = 14128 * 1;
        sVol = '14,128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 51.51 * 1;
        iOpen = 48.05 * 1;
        iHigh = 52.90 * 1;
        iLow = 48.00 * 1;
        iVol = 24737 * 1;
        sVol = '24,737';
            
        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 = 49.90 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 48.80 * 1;
        iVol = 7441 * 1;
        sVol = '7,441';
            
        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 = 49.00 * 1;
        iOpen = 49.01 * 1;
        iHigh = 50.05 * 1;
        iLow = 48.50 * 1;
        iVol = 4635 * 1;
        sVol = '4,635';
            
        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 = 50.20 * 1;
        iOpen = 49.30 * 1;
        iHigh = 50.95 * 1;
        iLow = 49.30 * 1;
        iVol = 2473 * 1;
        sVol = '2,473';
            
        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 = 49.00 * 1;
        iOpen = 50.01 * 1;
        iHigh = 50.95 * 1;
        iLow = 48.50 * 1;
        iVol = 12935 * 1;
        sVol = '12,935';
            
        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 = 52.35 * 1;
        iOpen = 49.75 * 1;
        iHigh = 52.35 * 1;
        iLow = 49.55 * 1;
        iVol = 28167 * 1;
        sVol = '28,167';
            
        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 = 52.00 * 1;
        iOpen = 52.99 * 1;
        iHigh = 53.00 * 1;
        iLow = 50.22 * 1;
        iVol = 4223 * 1;
        sVol = '4,223';
            
        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 = 51.50 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.99 * 1;
        iLow = 51.00 * 1;
        iVol = 5580 * 1;
        sVol = '5,580';
            
        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 = 53.80 * 1;
        iOpen = 51.50 * 1;
        iHigh = 54.00 * 1;
        iLow = 51.50 * 1;
        iVol = 13094 * 1;
        sVol = '13,094';
            
        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 = 53.90 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.11 * 1;
        iVol = 7471 * 1;
        sVol = '7,471';
            
        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 = 54.73 * 1;
        iOpen = 53.75 * 1;
        iHigh = 54.73 * 1;
        iLow = 53.45 * 1;
        iVol = 10232 * 1;
        sVol = '10,232';
            
        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 = 52.00 * 1;
        iOpen = 54.68 * 1;
        iHigh = 55.55 * 1;
        iLow = 52.00 * 1;
        iVol = 22939 * 1;
        sVol = '22,939';
            
        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 = 53.74 * 1;
        iOpen = 52.13 * 1;
        iHigh = 53.98 * 1;
        iLow = 52.13 * 1;
        iVol = 7505 * 1;
        sVol = '7,505';
            
        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 = 55.10 * 1;
        iOpen = 53.74 * 1;
        iHigh = 55.10 * 1;
        iLow = 53.56 * 1;
        iVol = 11451 * 1;
        sVol = '11,451';
            
        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 = 56.75 * 1;
        iOpen = 55.10 * 1;
        iHigh = 56.95 * 1;
        iLow = 54.05 * 1;
        iVol = 15740 * 1;
        sVol = '15,740';
            
        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 = 57.23 * 1;
        iOpen = 56.01 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.60 * 1;
        iVol = 26876 * 1;
        sVol = '26,876';
            
        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 = 59.49 * 1;
        iOpen = 56.90 * 1;
        iHigh = 61.75 * 1;
        iLow = 56.50 * 1;
        iVol = 72440 * 1;
        sVol = '72,440';
            
        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 = 59.72 * 1;
        iOpen = 59.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 58.74 * 1;
        iVol = 51692 * 1;
        sVol = '51,692';
            
        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 = 59.00 * 1;
        iOpen = 59.98 * 1;
        iHigh = 60.50 * 1;
        iLow = 55.53 * 1;
        iVol = 11537 * 1;
        sVol = '11,537';
            
        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 = 60.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.50 * 1;
        iVol = 34036 * 1;
        sVol = '34,036';
            
        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 = 60.00 * 1;
        iOpen = 59.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.90 * 1;
        iVol = 25557 * 1;
        sVol = '25,557';
            
        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 = 60.00 * 1;
        iOpen = 54.28 * 1;
        iHigh = 60.00 * 1;
        iLow = 54.28 * 1;
        iVol = 20297 * 1;
        sVol = '20,297';
            
        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 = 59.31 * 1;
        iOpen = 59.97 * 1;
        iHigh = 60.09 * 1;
        iLow = 58.50 * 1;
        iVol = 32144 * 1;
        sVol = '32,144';
            
        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 = 59.00 * 1;
        iOpen = 59.31 * 1;
        iHigh = 59.94 * 1;
        iLow = 57.03 * 1;
        iVol = 22704 * 1;
        sVol = '22,704';
            
        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 = 59.50 * 1;
        iOpen = 58.31 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.07 * 1;
        iVol = 23984 * 1;
        sVol = '23,984';
            
        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 = 60.98 * 1;
        iOpen = 59.75 * 1;
        iHigh = 61.00 * 1;
        iLow = 59.00 * 1;
        iVol = 21018 * 1;
        sVol = '21,018';
            
        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 = 61.00 * 1;
        iOpen = 60.97 * 1;
        iHigh = 61.00 * 1;
        iLow = 59.50 * 1;
        iVol = 21210 * 1;
        sVol = '21,210';
            
        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 = 61.45 * 1;
        iOpen = 60.97 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.70 * 1;
        iVol = 16977 * 1;
        sVol = '16,977';
            
        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 = 58.75 * 1;
        iOpen = 60.40 * 1;
        iHigh = 60.96 * 1;
        iLow = 58.75 * 1;
        iVol = 12602 * 1;
        sVol = '12,602';
            
        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 = 62.25 * 1;
        iOpen = 58.84 * 1;
        iHigh = 63.99 * 1;
        iLow = 58.84 * 1;
        iVol = 15225 * 1;
        sVol = '15,225';
            
        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 = 62.50 * 1;
        iOpen = 61.99 * 1;
        iHigh = 63.19 * 1;
        iLow = 61.99 * 1;
        iVol = 8622 * 1;
        sVol = '8,622';
            
        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 = 62.95 * 1;
        iOpen = 62.75 * 1;
        iHigh = 62.99 * 1;
        iLow = 62.05 * 1;
        iVol = 5306 * 1;
        sVol = '5,306';
            
        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 = 62.00 * 1;
        iOpen = 62.80 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.27 * 1;
        iVol = 6630 * 1;
        sVol = '6,630';
            
        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 = 61.55 * 1;
        iOpen = 62.44 * 1;
        iHigh = 62.44 * 1;
        iLow = 59.62 * 1;
        iVol = 6760 * 1;
        sVol = '6,760';
            
        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 = 61.38 * 1;
        iOpen = 61.55 * 1;
        iHigh = 61.55 * 1;
        iLow = 60.10 * 1;
        iVol = 5240 * 1;
        sVol = '5,240';
            
        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 = 57.00 * 1;
        iOpen = 60.50 * 1;
        iHigh = 60.50 * 1;
        iLow = 57.00 * 1;
        iVol = 11493 * 1;
        sVol = '11,493';
            
        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 = 54.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.99 * 1;
        iLow = 51.60 * 1;
        iVol = 44913 * 1;
        sVol = '44,913';
            
        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 = 55.60 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.77 * 1;
        iLow = 54.00 * 1;
        iVol = 56076 * 1;
        sVol = '56,076';
            
        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 = 56.00 * 1;
        iOpen = 55.59 * 1;
        iHigh = 59.80 * 1;
        iLow = 55.59 * 1;
        iVol = 20723 * 1;
        sVol = '20,723';
            
        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 = 56.80 * 1;
        iOpen = 55.75 * 1;
        iHigh = 56.86 * 1;
        iLow = 54.89 * 1;
        iVol = 10734 * 1;
        sVol = '10,734';
            
        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 = 55.76 * 1;
        iOpen = 56.84 * 1;
        iHigh = 56.84 * 1;
        iLow = 54.30 * 1;
        iVol = 20962 * 1;
        sVol = '20,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 56.08 * 1;
        iOpen = 55.47 * 1;
        iHigh = 56.50 * 1;
        iLow = 55.26 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 58.00 * 1;
        iOpen = 56.22 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.22 * 1;
        iVol = 2872 * 1;
        sVol = '2,872';
            
        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 = 56.50 * 1;
        iOpen = 57.03 * 1;
        iHigh = 57.93 * 1;
        iLow = 56.50 * 1;
        iVol = 5047 * 1;
        sVol = '5,047';
            
        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 = 57.50 * 1;
        iOpen = 56.75 * 1;
        iHigh = 57.78 * 1;
        iLow = 56.72 * 1;
        iVol = 8132 * 1;
        sVol = '8,132';
            
        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 = 56.00 * 1;
        iOpen = 56.80 * 1;
        iHigh = 57.80 * 1;
        iLow = 56.00 * 1;
        iVol = 19327 * 1;
        sVol = '19,327';
            
        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 = 54.50 * 1;
        iOpen = 56.18 * 1;
        iHigh = 56.34 * 1;
        iLow = 54.50 * 1;
        iVol = 68445 * 1;
        sVol = '68,445';
            
        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 = 52.75 * 1;
        iOpen = 54.90 * 1;
        iHigh = 55.45 * 1;
        iLow = 52.75 * 1;
        iVol = 21048 * 1;
        sVol = '21,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 54.44 * 1;
        iOpen = 52.50 * 1;
        iHigh = 54.44 * 1;
        iLow = 47.21 * 1;
        iVol = 12545 * 1;
        sVol = '12,545';
            
        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 = 54.99 * 1;
        iOpen = 54.65 * 1;
        iHigh = 55.82 * 1;
        iLow = 53.01 * 1;
        iVol = 8996 * 1;
        sVol = '8,996';
            
        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 = 58.70 * 1;
        iOpen = 55.19 * 1;
        iHigh = 58.75 * 1;
        iLow = 55.19 * 1;
        iVol = 28003 * 1;
        sVol = '28,003';
            
        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 = 60.00 * 1;
        iOpen = 58.75 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.70 * 1;
        iVol = 13651 * 1;
        sVol = '13,651';
            
        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 = 59.60 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.50 * 1;
        iLow = 58.50 * 1;
        iVol = 33534 * 1;
        sVol = '33,534';
            
        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 = 59.65 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.47 * 1;
        iLow = 59.03 * 1;
        iVol = 5465 * 1;
        sVol = '5,465';
            
        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 = 57.86 * 1;
        iOpen = 59.98 * 1;
        iHigh = 60.50 * 1;
        iLow = 52.15 * 1;
        iVol = 12519 * 1;
        sVol = '12,519';
            
        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 = 59.99 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.49 * 1;
        iVol = 13348 * 1;
        sVol = '13,348';
            
        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 = 60.25 * 1;
        iOpen = 60.05 * 1;
        iHigh = 60.50 * 1;
        iLow = 57.36 * 1;
        iVol = 18076 * 1;
        sVol = '18,076';
            
        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 = 59.94 * 1;
        iOpen = 60.48 * 1;
        iHigh = 60.48 * 1;
        iLow = 58.67 * 1;
        iVol = 3430 * 1;
        sVol = '3,430';
            
        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 = 60.49 * 1;
        iOpen = 58.76 * 1;
        iHigh = 60.50 * 1;
        iLow = 58.70 * 1;
        iVol = 8814 * 1;
        sVol = '8,814';
            
        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 = 58.00 * 1;
        iOpen = 58.98 * 1;
        iHigh = 60.50 * 1;
        iLow = 57.31 * 1;
        iVol = 12177 * 1;
        sVol = '12,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 59.45 * 1;
        iOpen = 57.81 * 1;
        iHigh = 60.49 * 1;
        iLow = 57.81 * 1;
        iVol = 5944 * 1;
        sVol = '5,944';
            
        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 = 56.65 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.95 * 1;
        iLow = 54.45 * 1;
        iVol = 13512 * 1;
        sVol = '13,512';
            
        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 = 54.48 * 1;
        iOpen = 56.70 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.00 * 1;
        iVol = 11165 * 1;
        sVol = '11,165';
            
        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 = 55.00 * 1;
        iOpen = 54.50 * 1;
        iHigh = 56.27 * 1;
        iLow = 54.00 * 1;
        iVol = 29850 * 1;
        sVol = '29,850';
            
        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 = 56.75 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.20 * 1;
        iLow = 55.00 * 1;
        iVol = 5814 * 1;
        sVol = '5,814';
            
        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 = 57.74 * 1;
        iOpen = 56.75 * 1;
        iHigh = 57.75 * 1;
        iLow = 56.75 * 1;
        iVol = 3298 * 1;
        sVol = '3,298';
            
        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 = 57.76 * 1;
        iOpen = 57.86 * 1;
        iHigh = 58.00 * 1;
        iLow = 57.15 * 1;
        iVol = 20267 * 1;
        sVol = '20,267';
            
        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 = 58.00 * 1;
        iOpen = 57.76 * 1;
        iHigh = 58.50 * 1;
        iLow = 55.50 * 1;
        iVol = 24280 * 1;
        sVol = '24,280';
            
        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 = 57.00 * 1;
        iOpen = 55.60 * 1;
        iHigh = 57.50 * 1;
        iLow = 55.33 * 1;
        iVol = 1875 * 1;
        sVol = '1,875';
            
        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 = 55.50 * 1;
        iOpen = 55.20 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.20 * 1;
        iVol = 5877 * 1;
        sVol = '5,877';
            
        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 = 58.05 * 1;
        iOpen = 56.52 * 1;
        iHigh = 59.90 * 1;
        iLow = 56.52 * 1;
        iVol = 48831 * 1;
        sVol = '48,831';
            
        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 = 61.09 * 1;
        iOpen = 57.30 * 1;
        iHigh = 61.09 * 1;
        iLow = 57.30 * 1;
        iVol = 27384 * 1;
        sVol = '27,384';
            
        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 = 63.00 * 1;
        iOpen = 60.30 * 1;
        iHigh = 63.25 * 1;
        iLow = 60.30 * 1;
        iVol = 17654 * 1;
        sVol = '17,654';
            
        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 = 63.00 * 1;
        iOpen = 62.50 * 1;
        iHigh = 63.00 * 1;
        iLow = 62.22 * 1;
        iVol = 5396 * 1;
        sVol = '5,396';
            
        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 = 63.50 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.50 * 1;
        iLow = 62.55 * 1;
        iVol = 14407 * 1;
        sVol = '14,407';
            
        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 = 62.00 * 1;
        iOpen = 63.46 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.25 * 1;
        iVol = 15518 * 1;
        sVol = '15,518';
            
        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 = 62.94 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 62.88 * 1;
        iVol = 1180 * 1;
        sVol = '1,180';
            
        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 = 63.90 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.59 * 1;
        iLow = 60.13 * 1;
        iVol = 11291 * 1;
        sVol = '11,291';
            
        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 = 64.00 * 1;
        iOpen = 63.99 * 1;
        iHigh = 64.95 * 1;
        iLow = 63.00 * 1;
        iVol = 9646 * 1;
        sVol = '9,646';
            
        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 = 63.32 * 1;
        iOpen = 63.95 * 1;
        iHigh = 65.00 * 1;
        iLow = 63.00 * 1;
        iVol = 17671 * 1;
        sVol = '17,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 64.00 * 1;
        iOpen = 63.49 * 1;
        iHigh = 65.00 * 1;
        iLow = 63.49 * 1;
        iVol = 11283 * 1;
        sVol = '11,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 64.00 * 1;
        iOpen = 63.45 * 1;
        iHigh = 64.00 * 1;
        iLow = 63.45 * 1;
        iVol = 2331 * 1;
        sVol = '2,331';
            
        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 = 57.02 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 56.00 * 1;
        iVol = 101421 * 1;
        sVol = '101,421';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 56.00 * 1;
        iOpen = 57.05 * 1;
        iHigh = 58.67 * 1;
        iLow = 54.17 * 1;
        iVol = 15083 * 1;
        sVol = '15,083';
            
        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 = 55.40 * 1;
        iOpen = 56.24 * 1;
        iHigh = 56.70 * 1;
        iLow = 54.00 * 1;
        iVol = 216849 * 1;
        sVol = '216,849';
            
        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 = 56.70 * 1;
        iOpen = 57.73 * 1;
        iHigh = 57.75 * 1;
        iLow = 55.64 * 1;
        iVol = 18467 * 1;
        sVol = '18,467';
            
        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 = 54.00 * 1;
        iOpen = 57.25 * 1;
        iHigh = 57.25 * 1;
        iLow = 53.75 * 1;
        iVol = 9231 * 1;
        sVol = '9,231';
            
        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 = 53.20 * 1;
        iOpen = 54.30 * 1;
        iHigh = 54.50 * 1;
        iLow = 52.40 * 1;
        iVol = 26533 * 1;
        sVol = '26,533';
            
        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 = 53.35 * 1;
        iOpen = 52.70 * 1;
        iHigh = 53.50 * 1;
        iLow = 52.70 * 1;
        iVol = 3384 * 1;
        sVol = '3,384';
            
        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 = 48.90 * 1;
        iOpen = 53.05 * 1;
        iHigh = 53.05 * 1;
        iLow = 47.25 * 1;
        iVol = 65320 * 1;
        sVol = '65,320';
            
        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 = 46.95 * 1;
        iOpen = 49.20 * 1;
        iHigh = 49.63 * 1;
        iLow = 46.00 * 1;
        iVol = 53977 * 1;
        sVol = '53,977';
            
        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 = 47.25 * 1;
        iOpen = 48.90 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.00 * 1;
        iVol = 36765 * 1;
        sVol = '36,765';
            
        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 = 51.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.00 * 1;
        iVol = 18428 * 1;
        sVol = '18,428';
            
        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 = 52.36 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.99 * 1;
        iLow = 50.03 * 1;
        iVol = 15570 * 1;
        sVol = '15,570';
            
        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 = 52.96 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 50.11 * 1;
        iVol = 5720 * 1;
        sVol = '5,720';
            
        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 = 50.64 * 1;
        iOpen = 52.60 * 1;
        iHigh = 52.69 * 1;
        iLow = 50.00 * 1;
        iVol = 10901 * 1;
        sVol = '10,901';
            
        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 = 52.49 * 1;
        iOpen = 51.00 * 1;
        iHigh = 53.50 * 1;
        iLow = 50.00 * 1;
        iVol = 81530 * 1;
        sVol = '81,530';
            
        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 = 49.53 * 1;
        iOpen = 51.10 * 1;
        iHigh = 52.90 * 1;
        iLow = 49.00 * 1;
        iVol = 14282 * 1;
        sVol = '14,282';
            
        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 = 49.71 * 1;
        iOpen = 49.25 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.28 * 1;
        iVol = 23945 * 1;
        sVol = '23,945';
            
        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 = 52.00 * 1;
        iOpen = 49.72 * 1;
        iHigh = 53.40 * 1;
        iLow = 49.72 * 1;
        iVol = 11241 * 1;
        sVol = '11,241';
            
        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 = 50.52 * 1;
        iOpen = 50.70 * 1;
        iHigh = 52.45 * 1;
        iLow = 50.52 * 1;
        iVol = 4451 * 1;
        sVol = '4,451';
            
        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 = 50.80 * 1;
        iOpen = 51.94 * 1;
        iHigh = 51.94 * 1;
        iLow = 50.73 * 1;
        iVol = 5133 * 1;
        sVol = '5,133';
            
        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 = 50.00 * 1;
        iOpen = 51.10 * 1;
        iHigh = 53.04 * 1;
        iLow = 50.00 * 1;
        iVol = 7618 * 1;
        sVol = '7,618';
            
        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 = 51.50 * 1;
        iOpen = 50.00 * 1;
        iHigh = 52.65 * 1;
        iLow = 49.77 * 1;
        iVol = 11365 * 1;
        sVol = '11,365';
            
        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 = 50.48 * 1;
        iOpen = 50.43 * 1;
        iHigh = 50.88 * 1;
        iLow = 50.03 * 1;
        iVol = 11627 * 1;
        sVol = '11,627';
            
        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 = 51.00 * 1;
        iOpen = 50.70 * 1;
        iHigh = 52.17 * 1;
        iLow = 50.50 * 1;
        iVol = 20651 * 1;
        sVol = '20,651';
            
        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 = 51.50 * 1;
        iOpen = 52.68 * 1;
        iHigh = 52.70 * 1;
        iLow = 50.99 * 1;
        iVol = 12714 * 1;
        sVol = '12,714';
            
        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 = 53.90 * 1;
        iOpen = 50.55 * 1;
        iHigh = 53.90 * 1;
        iLow = 50.55 * 1;
        iVol = 20132 * 1;
        sVol = '20,132';
            
        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 = 53.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 51.80 * 1;
        iVol = 11363 * 1;
        sVol = '11,363';
            
        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 = 52.80 * 1;
        iOpen = 52.70 * 1;
        iHigh = 52.85 * 1;
        iLow = 52.70 * 1;
        iVol = 1996 * 1;
        sVol = '1,996';
            
        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 = 54.02 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.98 * 1;
        iLow = 52.00 * 1;
        iVol = 61405 * 1;
        sVol = '61,405';
            
        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 = 58.00 * 1;
        iOpen = 54.15 * 1;
        iHigh = 59.25 * 1;
        iLow = 54.15 * 1;
        iVol = 61690 * 1;
        sVol = '61,690';
            
        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 = 58.01 * 1;
        iOpen = 58.89 * 1;
        iHigh = 61.00 * 1;
        iLow = 58.01 * 1;
        iVol = 27640 * 1;
        sVol = '27,640';
            
        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 = 58.50 * 1;
        iOpen = 60.90 * 1;
        iHigh = 60.90 * 1;
        iLow = 58.32 * 1;
        iVol = 14597 * 1;
        sVol = '14,597';
            
        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 = 58.00 * 1;
        iOpen = 60.40 * 1;
        iHigh = 60.40 * 1;
        iLow = 58.00 * 1;
        iVol = 7785 * 1;
        sVol = '7,785';
            
        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 = 57.75 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.01 * 1;
        iLow = 57.11 * 1;
        iVol = 20544 * 1;
        sVol = '20,544';
            
        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 = 58.00 * 1;
        iOpen = 59.80 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.50 * 1;
        iVol = 6575 * 1;
        sVol = '6,575';
            
        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 = 58.25 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.75 * 1;
        iLow = 57.75 * 1;
        iVol = 10646 * 1;
        sVol = '10,646';
            
        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 = 58.00 * 1;
        iOpen = 61.20 * 1;
        iHigh = 61.20 * 1;
        iLow = 58.00 * 1;
        iVol = 14485 * 1;
        sVol = '14,485';
            
        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 = 57.00 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.00 * 1;
        iVol = 9732 * 1;
        sVol = '9,732';
            
        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 = 58.15 * 1;
        iOpen = 57.92 * 1;
        iHigh = 58.50 * 1;
        iLow = 57.20 * 1;
        iVol = 7184 * 1;
        sVol = '7,184';
            
        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 = 58.30 * 1;
        iOpen = 58.23 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.77 * 1;
        iVol = 11612 * 1;
        sVol = '11,612';
            
        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 = 58.10 * 1;
        iOpen = 58.25 * 1;
        iHigh = 58.45 * 1;
        iLow = 58.10 * 1;
        iVol = 4763 * 1;
        sVol = '4,763';
            
        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 = 59.00 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.00 * 1;
        iLow = 58.25 * 1;
        iVol = 12682 * 1;
        sVol = '12,682';
            
        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 = 60.00 * 1;
        iOpen = 59.25 * 1;
        iHigh = 60.25 * 1;
        iLow = 59.25 * 1;
        iVol = 23535 * 1;
        sVol = '23,535';
            
        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 = 60.00 * 1;
        iOpen = 60.15 * 1;
        iHigh = 60.15 * 1;
        iLow = 60.00 * 1;
        iVol = 7448 * 1;
        sVol = '7,448';
            
        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 = 58.50 * 1;
        iOpen = 59.16 * 1;
        iHigh = 60.35 * 1;
        iLow = 58.50 * 1;
        iVol = 20712 * 1;
        sVol = '20,712';
            
        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 = 59.48 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.95 * 1;
        iLow = 58.80 * 1;
        iVol = 37314 * 1;
        sVol = '37,314';
            
        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 = 58.85 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.20 * 1;
        iLow = 58.12 * 1;
        iVol = 6784 * 1;
        sVol = '6,784';
            
        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 = 60.00 * 1;
        iOpen = 59.25 * 1;
        iHigh = 60.29 * 1;
        iLow = 59.00 * 1;
        iVol = 24737 * 1;
        sVol = '24,737';
            
        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 = 60.50 * 1;
        iOpen = 59.53 * 1;
        iHigh = 60.50 * 1;
        iLow = 59.50 * 1;
        iVol = 12038 * 1;
        sVol = '12,038';
            
        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 = 63.00 * 1;
        iOpen = 60.50 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.50 * 1;
        iVol = 25394 * 1;
        sVol = '25,394';
            
        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 = 63.35 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.75 * 1;
        iLow = 63.00 * 1;
        iVol = 29103 * 1;
        sVol = '29,103';
            
        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 = 63.30 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 63.25 * 1;
        iVol = 6588 * 1;
        sVol = '6,588';
            
        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 = 61.30 * 1;
        iOpen = 63.73 * 1;
        iHigh = 63.73 * 1;
        iLow = 60.21 * 1;
        iVol = 24719 * 1;
        sVol = '24,719';
            
        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 = 61.50 * 1;
        iOpen = 61.80 * 1;
        iHigh = 61.98 * 1;
        iLow = 61.40 * 1;
        iVol = 7043 * 1;
        sVol = '7,043';
            
        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 = 61.50 * 1;
        iOpen = 61.90 * 1;
        iHigh = 63.84 * 1;
        iLow = 61.50 * 1;
        iVol = 15752 * 1;
        sVol = '15,752';
            
        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 = 60.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 60.00 * 1;
        iVol = 2850 * 1;
        sVol = '2,850';
            
        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 = 60.00 * 1;
        iOpen = 59.89 * 1;
        iHigh = 60.05 * 1;
        iLow = 59.85 * 1;
        iVol = 10239 * 1;
        sVol = '10,239';
            
        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 = 59.70 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.70 * 1;
        iVol = 1807 * 1;
        sVol = '1,807';
            
        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 = 59.69 * 1;
        iOpen = 59.69 * 1;
        iHigh = 59.69 * 1;
        iLow = 59.00 * 1;
        iVol = 2931 * 1;
        sVol = '2,931';
            
        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 = 59.69 * 1;
        iOpen = 59.06 * 1;
        iHigh = 59.69 * 1;
        iLow = 59.00 * 1;
        iVol = 7165 * 1;
        sVol = '7,165';
            
        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 = 59.00 * 1;
        iOpen = 59.70 * 1;
        iHigh = 59.70 * 1;
        iLow = 58.99 * 1;
        iVol = 2033 * 1;
        sVol = '2,033';
            
        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 = 59.50 * 1;
        iOpen = 59.85 * 1;
        iHigh = 59.85 * 1;
        iLow = 59.06 * 1;
        iVol = 19178 * 1;
        sVol = '19,178';
            
        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 = 59.75 * 1;
        iOpen = 59.75 * 1;
        iHigh = 59.75 * 1;
        iLow = 59.50 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 59.90 * 1;
        iOpen = 59.83 * 1;
        iHigh = 60.43 * 1;
        iLow = 59.83 * 1;
        iVol = 8520 * 1;
        sVol = '8,520';
            
        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 = 59.00 * 1;
        iOpen = 59.52 * 1;
        iHigh = 59.52 * 1;
        iLow = 58.11 * 1;
        iVol = 10292 * 1;
        sVol = '10,292';
            
        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 = 59.80 * 1;
        iOpen = 58.95 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.95 * 1;
        iVol = 10707 * 1;
        sVol = '10,707';
            
        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 = 60.00 * 1;
        iOpen = 59.15 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.15 * 1;
        iVol = 4918 * 1;
        sVol = '4,918';
            
        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 = 59.00 * 1;
        iOpen = 59.95 * 1;
        iHigh = 60.05 * 1;
        iLow = 58.55 * 1;
        iVol = 4364 * 1;
        sVol = '4,364';
            
        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 = 58.00 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.21 * 1;
        iVol = 1420 * 1;
        sVol = '1,420';
            
        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 = 57.97 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 57.00 * 1;
        iVol = 15524 * 1;
        sVol = '15,524';
            
        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 = 58.20 * 1;
        iOpen = 58.80 * 1;
        iHigh = 58.80 * 1;
        iLow = 57.95 * 1;
        iVol = 5689 * 1;
        sVol = '5,689';
            
        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 = 56.99 * 1;
        iOpen = 58.70 * 1;
        iHigh = 58.70 * 1;
        iLow = 55.30 * 1;
        iVol = 11135 * 1;
        sVol = '11,135';
            
        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 = 52.75 * 1;
        iOpen = 55.56 * 1;
        iHigh = 55.71 * 1;
        iLow = 52.26 * 1;
        iVol = 11472 * 1;
        sVol = '11,472';
            
        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 = 51.50 * 1;
        iOpen = 53.48 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.50 * 1;
        iVol = 205344 * 1;
        sVol = '205,344';
            
        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 = 51.50 * 1;
        iOpen = 52.88 * 1;
        iHigh = 53.00 * 1;
        iLow = 51.00 * 1;
        iVol = 4653 * 1;
        sVol = '4,653';
            
        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 = 53.75 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.75 * 1;
        iLow = 52.00 * 1;
        iVol = 4404 * 1;
        sVol = '4,404';
            
        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 = 54.00 * 1;
        iOpen = 52.52 * 1;
        iHigh = 55.76 * 1;
        iLow = 50.31 * 1;
        iVol = 5559 * 1;
        sVol = '5,559';
            
        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 = 53.27 * 1;
        iOpen = 53.74 * 1;
        iHigh = 53.74 * 1;
        iLow = 52.79 * 1;
        iVol = 2118 * 1;
        sVol = '2,118';
            
        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 = 54.86 * 1;
        iOpen = 53.75 * 1;
        iHigh = 56.25 * 1;
        iLow = 53.75 * 1;
        iVol = 14415 * 1;
        sVol = '14,415';
            
        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 = 54.35 * 1;
        iOpen = 55.50 * 1;
        iHigh = 55.85 * 1;
        iLow = 54.35 * 1;
        iVol = 35246 * 1;
        sVol = '35,246';
            
        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 = 54.92 * 1;
        iOpen = 54.99 * 1;
        iHigh = 55.35 * 1;
        iLow = 54.13 * 1;
        iVol = 11630 * 1;
        sVol = '11,630';
            
        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 = 54.75 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.64 * 1;
        iLow = 54.75 * 1;
        iVol = 10415 * 1;
        sVol = '10,415';
            
        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 = 55.55 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.30 * 1;
        iLow = 55.00 * 1;
        iVol = 15105 * 1;
        sVol = '15,105';
            
        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 = 55.00 * 1;
        iOpen = 55.55 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.80 * 1;
        iVol = 6910 * 1;
        sVol = '6,910';
            
        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 = 55.60 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.60 * 1;
        iLow = 55.00 * 1;
        iVol = 3265 * 1;
        sVol = '3,265';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.07 * 1;
        iVol = 12715 * 1;
        sVol = '12,715';
            
        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 = 54.40 * 1;
        iOpen = 54.75 * 1;
        iHigh = 55.15 * 1;
        iLow = 54.20 * 1;
        iVol = 18631 * 1;
        sVol = '18,631';
            
        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 = 53.40 * 1;
        iOpen = 54.40 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.00 * 1;
        iVol = 11789 * 1;
        sVol = '11,789';
            
        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 = 53.70 * 1;
        iOpen = 53.97 * 1;
        iHigh = 54.00 * 1;
        iLow = 53.60 * 1;
        iVol = 9274 * 1;
        sVol = '9,274';
            
        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 = 54.00 * 1;
        iOpen = 53.94 * 1;
        iHigh = 54.00 * 1;
        iLow = 53.94 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 53.30 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 53.30 * 1;
        iVol = 7871 * 1;
        sVol = '7,871';
            
        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 = 53.25 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 53.25 * 1;
        iVol = 4763 * 1;
        sVol = '4,763';
            
        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 = 53.45 * 1;
        iOpen = 53.75 * 1;
        iHigh = 55.45 * 1;
        iLow = 53.45 * 1;
        iVol = 7277 * 1;
        sVol = '7,277';
            
        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 = 54.00 * 1;
        iOpen = 53.52 * 1;
        iHigh = 55.31 * 1;
        iLow = 53.52 * 1;
        iVol = 8214 * 1;
        sVol = '8,214';
            
        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 = 53.90 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.20 * 1;
        iLow = 53.50 * 1;
        iVol = 9883 * 1;
        sVol = '9,883';
            
        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 = 55.81 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.99 * 1;
        iVol = 12815 * 1;
        sVol = '12,815';
            
        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 = 55.75 * 1;
        iOpen = 55.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.50 * 1;
        iVol = 33630 * 1;
        sVol = '33,630';
            
        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 = 56.00 * 1;
        iOpen = 55.99 * 1;
        iHigh = 56.04 * 1;
        iLow = 55.00 * 1;
        iVol = 33472 * 1;
        sVol = '33,472';
            
        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 = 58.99 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.40 * 1;
        iLow = 57.00 * 1;
        iVol = 17621 * 1;
        sVol = '17,621';
            
        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 = 57.25 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.45 * 1;
        iLow = 57.00 * 1;
        iVol = 37635 * 1;
        sVol = '37,635';
            
        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 = 57.80 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.25 * 1;
        iLow = 57.72 * 1;
        iVol = 4289 * 1;
        sVol = '4,289';
            
        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 = 56.99 * 1;
        iOpen = 57.80 * 1;
        iHigh = 59.80 * 1;
        iLow = 56.45 * 1;
        iVol = 20134 * 1;
        sVol = '20,134';
            
        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 = 58.92 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.85 * 1;
        iVol = 16831 * 1;
        sVol = '16,831';
            
        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 = 59.00 * 1;
        iOpen = 59.75 * 1;
        iHigh = 60.69 * 1;
        iLow = 58.92 * 1;
        iVol = 24233 * 1;
        sVol = '24,233';
            
        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 = 58.99 * 1;
        iOpen = 59.25 * 1;
        iHigh = 60.95 * 1;
        iLow = 57.39 * 1;
        iVol = 21332 * 1;
        sVol = '21,332';
            
        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 = 56.49 * 1;
        iOpen = 58.75 * 1;
        iHigh = 58.75 * 1;
        iLow = 56.00 * 1;
        iVol = 22795 * 1;
        sVol = '22,795';
            
        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 = 60.25 * 1;
        iOpen = 56.25 * 1;
        iHigh = 60.25 * 1;
        iLow = 56.25 * 1;
        iVol = 19735 * 1;
        sVol = '19,735';
            
        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 = 62.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 59.80 * 1;
        iVol = 26297 * 1;
        sVol = '26,297';
            
        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 = 61.50 * 1;
        iOpen = 61.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 61.50 * 1;
        iVol = 3432 * 1;
        sVol = '3,432';
            
        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 = 60.06 * 1;
        iOpen = 60.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 60.06 * 1;
        iVol = 24948 * 1;
        sVol = '24,948';
            
        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 = 58.75 * 1;
        iOpen = 59.75 * 1;
        iHigh = 59.75 * 1;
        iLow = 58.50 * 1;
        iVol = 12727 * 1;
        sVol = '12,727';
            
        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 = 58.05 * 1;
        iOpen = 58.80 * 1;
        iHigh = 58.80 * 1;
        iLow = 57.75 * 1;
        iVol = 2649 * 1;
        sVol = '2,649';
            
        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 = 58.15 * 1;
        iOpen = 58.10 * 1;
        iHigh = 58.25 * 1;
        iLow = 57.00 * 1;
        iVol = 4908 * 1;
        sVol = '4,908';
            
        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 = 57.10 * 1;
        iOpen = 57.99 * 1;
        iHigh = 58.00 * 1;
        iLow = 56.75 * 1;
        iVol = 13320 * 1;
        sVol = '13,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 57.75 * 1;
        iOpen = 57.34 * 1;
        iHigh = 57.75 * 1;
        iLow = 56.15 * 1;
        iVol = 34383 * 1;
        sVol = '34,383';
            
        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 = 57.94 * 1;
        iOpen = 57.75 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.58 * 1;
        iVol = 2739 * 1;
        sVol = '2,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 57.80 * 1;
        iOpen = 57.75 * 1;
        iHigh = 57.80 * 1;
        iLow = 57.00 * 1;
        iVol = 8624 * 1;
        sVol = '8,624';
            
        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 = 55.51 * 1;
        iOpen = 57.33 * 1;
        iHigh = 57.45 * 1;
        iLow = 54.95 * 1;
        iVol = 30444 * 1;
        sVol = '30,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 56.50 * 1;
        iOpen = 55.95 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.92 * 1;
        iVol = 17691 * 1;
        sVol = '17,691';
            
        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 = 58.41 * 1;
        iOpen = 57.61 * 1;
        iHigh = 58.41 * 1;
        iLow = 56.76 * 1;
        iVol = 7176 * 1;
        sVol = '7,176';
            
        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 = 59.04 * 1;
        iOpen = 58.33 * 1;
        iHigh = 59.52 * 1;
        iLow = 58.33 * 1;
        iVol = 12260 * 1;
        sVol = '12,260';
            
        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 = 60.00 * 1;
        iOpen = 58.55 * 1;
        iHigh = 60.10 * 1;
        iLow = 58.50 * 1;
        iVol = 40132 * 1;
        sVol = '40,132';
            
        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 = 59.52 * 1;
        iOpen = 59.85 * 1;
        iHigh = 60.25 * 1;
        iLow = 58.42 * 1;
        iVol = 11063 * 1;
        sVol = '11,063';
            
        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 = 57.25 * 1;
        iOpen = 58.52 * 1;
        iHigh = 58.57 * 1;
        iLow = 55.00 * 1;
        iVol = 20730 * 1;
        sVol = '20,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 55.30 * 1;
        iOpen = 56.88 * 1;
        iHigh = 57.35 * 1;
        iLow = 55.30 * 1;
        iVol = 11328 * 1;
        sVol = '11,328';
            
        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 = 55.25 * 1;
        iOpen = 56.50 * 1;
        iHigh = 56.50 * 1;
        iLow = 55.25 * 1;
        iVol = 29960 * 1;
        sVol = '29,960';
            
        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 = 56.99 * 1;
        iOpen = 55.55 * 1;
        iHigh = 57.87 * 1;
        iLow = 55.55 * 1;
        iVol = 3404 * 1;
        sVol = '3,404';
            
        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 = 57.19 * 1;
        iOpen = 57.87 * 1;
        iHigh = 58.00 * 1;
        iLow = 55.36 * 1;
        iVol = 18324 * 1;
        sVol = '18,324';
            
        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 = 56.56 * 1;
        iOpen = 58.37 * 1;
        iHigh = 58.37 * 1;
        iLow = 56.56 * 1;
        iVol = 33910 * 1;
        sVol = '33,910';
            
        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 = 58.00 * 1;
        iOpen = 58.09 * 1;
        iHigh = 58.09 * 1;
        iLow = 57.55 * 1;
        iVol = 23289 * 1;
        sVol = '23,289';
            
        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 = 57.60 * 1;
        iOpen = 58.49 * 1;
        iHigh = 58.49 * 1;
        iLow = 57.60 * 1;
        iVol = 9365 * 1;
        sVol = '9,365';
            
        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 = 56.75 * 1;
        iOpen = 57.46 * 1;
        iHigh = 57.78 * 1;
        iLow = 56.52 * 1;
        iVol = 8395 * 1;
        sVol = '8,395';
            
        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 = 57.10 * 1;
        iOpen = 57.13 * 1;
        iHigh = 57.85 * 1;
        iLow = 56.51 * 1;
        iVol = 24327 * 1;
        sVol = '24,327';
            
        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 = 57.55 * 1;
        iOpen = 57.67 * 1;
        iHigh = 57.96 * 1;
        iLow = 57.42 * 1;
        iVol = 5216 * 1;
        sVol = '5,216';
            
        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 = 58.25 * 1;
        iOpen = 57.97 * 1;
        iHigh = 58.75 * 1;
        iLow = 57.80 * 1;
        iVol = 5695 * 1;
        sVol = '5,695';
            
        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 = 57.09 * 1;
        iOpen = 58.38 * 1;
        iHigh = 58.38 * 1;
        iLow = 57.03 * 1;
        iVol = 4748 * 1;
        sVol = '4,748';
            
        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 = 58.48 * 1;
        iOpen = 58.49 * 1;
        iHigh = 58.49 * 1;
        iLow = 57.80 * 1;
        iVol = 4495 * 1;
        sVol = '4,495';
            
        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 = 59.55 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.55 * 1;
        iLow = 57.66 * 1;
        iVol = 3993 * 1;
        sVol = '3,993';
            
        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 = 57.46 * 1;
        iOpen = 58.08 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.46 * 1;
        iVol = 2807 * 1;
        sVol = '2,807';
            
        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 = 57.75 * 1;
        iOpen = 57.46 * 1;
        iHigh = 57.95 * 1;
        iLow = 57.00 * 1;
        iVol = 4492 * 1;
        sVol = '4,492';
            
        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 = 57.86 * 1;
        iOpen = 58.15 * 1;
        iHigh = 59.65 * 1;
        iLow = 57.75 * 1;
        iVol = 4145 * 1;
        sVol = '4,145';
            
        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 = 56.52 * 1;
        iOpen = 58.12 * 1;
        iHigh = 58.12 * 1;
        iLow = 56.51 * 1;
        iVol = 23988 * 1;
        sVol = '23,988';
            
        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 = 56.35 * 1;
        iOpen = 56.52 * 1;
        iHigh = 56.60 * 1;
        iLow = 56.30 * 1;
        iVol = 1487 * 1;
        sVol = '1,487';
            
        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 = 64.50 * 1;
        iOpen = 56.28 * 1;
        iHigh = 66.75 * 1;
        iLow = 56.01 * 1;
        iVol = 102155 * 1;
        sVol = '102,155';
            
        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 = 64.60 * 1;
        iOpen = 65.89 * 1;
        iHigh = 66.73 * 1;
        iLow = 64.60 * 1;
        iVol = 41219 * 1;
        sVol = '41,219';
            
        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 = 63.78 * 1;
        iOpen = 64.51 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.02 * 1;
        iVol = 49951 * 1;
        sVol = '49,951';
            
        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 = 62.94 * 1;
        iOpen = 64.45 * 1;
        iHigh = 64.45 * 1;
        iLow = 62.90 * 1;
        iVol = 14267 * 1;
        sVol = '14,267';
            
        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 = 62.20 * 1;
        iOpen = 63.05 * 1;
        iHigh = 63.19 * 1;
        iLow = 62.00 * 1;
        iVol = 50990 * 1;
        sVol = '50,990';
            
        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 = 62.50 * 1;
        iOpen = 62.84 * 1;
        iHigh = 62.84 * 1;
        iLow = 62.15 * 1;
        iVol = 27920 * 1;
        sVol = '27,920';
            
        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 = 62.30 * 1;
        iOpen = 62.50 * 1;
        iHigh = 62.85 * 1;
        iLow = 62.25 * 1;
        iVol = 18913 * 1;
        sVol = '18,913';
            
        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 = 63.70 * 1;
        iOpen = 62.41 * 1;
        iHigh = 63.75 * 1;
        iLow = 62.32 * 1;
        iVol = 46873 * 1;
        sVol = '46,873';
            
        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 = 66.44 * 1;
        iOpen = 64.00 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.45 * 1;
        iVol = 108265 * 1;
        sVol = '108,265';
            
        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 = 55.75 * 1;
        iOpen = 54.70 * 1;
        iHigh = 56.91 * 1;
        iLow = 54.70 * 1;
        iVol = 70716 * 1;
        sVol = '70,716';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 56.00 * 1;
        iOpen = 55.75 * 1;
        iHigh = 57.67 * 1;
        iLow = 54.94 * 1;
        iVol = 37395 * 1;
        sVol = '37,395';
            
        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 = 55.11 * 1;
        iOpen = 56.95 * 1;
        iHigh = 56.95 * 1;
        iLow = 52.50 * 1;
        iVol = 52741 * 1;
        sVol = '52,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 57.56 * 1;
        iOpen = 55.12 * 1;
        iHigh = 57.90 * 1;
        iLow = 54.51 * 1;
        iVol = 30090 * 1;
        sVol = '30,090';
            
        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 = 58.32 * 1;
        iOpen = 57.70 * 1;
        iHigh = 58.88 * 1;
        iLow = 56.16 * 1;
        iVol = 14972 * 1;
        sVol = '14,972';
            
        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 = 56.99 * 1;
        iOpen = 58.83 * 1;
        iHigh = 58.83 * 1;
        iLow = 56.07 * 1;
        iVol = 18407 * 1;
        sVol = '18,407';
            
        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 = 56.21 * 1;
        iOpen = 56.25 * 1;
        iHigh = 56.50 * 1;
        iLow = 55.70 * 1;
        iVol = 19142 * 1;
        sVol = '19,142';
            
        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 = 54.50 * 1;
        iOpen = 56.49 * 1;
        iHigh = 56.50 * 1;
        iLow = 53.65 * 1;
        iVol = 27533 * 1;
        sVol = '27,533';
            
        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 = 53.02 * 1;
        iOpen = 53.76 * 1;
        iHigh = 53.76 * 1;
        iLow = 52.45 * 1;
        iVol = 75491 * 1;
        sVol = '75,491';
            
        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 = 52.20 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.73 * 1;
        iLow = 51.95 * 1;
        iVol = 15473 * 1;
        sVol = '15,473';
            
        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 = 51.05 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.30 * 1;
        iLow = 50.95 * 1;
        iVol = 78674 * 1;
        sVol = '78,674';
            
        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 = 51.10 * 1;
        iOpen = 50.95 * 1;
        iHigh = 51.18 * 1;
        iLow = 49.88 * 1;
        iVol = 22072 * 1;
        sVol = '22,072';
            
        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 = 49.83 * 1;
        iOpen = 50.35 * 1;
        iHigh = 50.60 * 1;
        iLow = 49.30 * 1;
        iVol = 32050 * 1;
        sVol = '32,050';
            
        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 = 49.96 * 1;
        iOpen = 49.80 * 1;
        iHigh = 50.23 * 1;
        iLow = 49.75 * 1;
        iVol = 33754 * 1;
        sVol = '33,754';
            
        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 = 49.35 * 1;
        iOpen = 49.69 * 1;
        iHigh = 49.70 * 1;
        iLow = 49.20 * 1;
        iVol = 27026 * 1;
        sVol = '27,026';
            
        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 = 49.42 * 1;
        iOpen = 49.65 * 1;
        iHigh = 49.97 * 1;
        iLow = 49.30 * 1;
        iVol = 10572 * 1;
        sVol = '10,572';
            
        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 = 50.80 * 1;
        iOpen = 49.65 * 1;
        iHigh = 50.98 * 1;
        iLow = 49.01 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 49.90 * 1;
        iOpen = 51.75 * 1;
        iHigh = 51.75 * 1;
        iLow = 49.85 * 1;
        iVol = 23798 * 1;
        sVol = '23,798';
            
        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 = 50.00 * 1;
        iOpen = 49.88 * 1;
        iHigh = 50.35 * 1;
        iLow = 49.53 * 1;
        iVol = 16059 * 1;
        sVol = '16,059';
            
        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 = 50.89 * 1;
        iOpen = 50.39 * 1;
        iHigh = 50.89 * 1;
        iLow = 49.38 * 1;
        iVol = 9575 * 1;
        sVol = '9,575';
            
        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 = 52.26 * 1;
        iOpen = 50.91 * 1;
        iHigh = 52.99 * 1;
        iLow = 50.91 * 1;
        iVol = 6288 * 1;
        sVol = '6,288';
            
        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 = 50.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.03 * 1;
        iVol = 23171 * 1;
        sVol = '23,171';
            
        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 = 46.58 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.20 * 1;
        iLow = 46.58 * 1;
        iVol = 64957 * 1;
        sVol = '64,957';
            
        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 = 46.00 * 1;
        iOpen = 47.25 * 1;
        iHigh = 47.25 * 1;
        iLow = 45.53 * 1;
        iVol = 40611 * 1;
        sVol = '40,611';
            
        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 = 45.90 * 1;
        iOpen = 46.20 * 1;
        iHigh = 46.55 * 1;
        iLow = 45.90 * 1;
        iVol = 23192 * 1;
        sVol = '23,192';
            
        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 = 46.02 * 1;
        iOpen = 46.10 * 1;
        iHigh = 46.25 * 1;
        iLow = 45.90 * 1;
        iVol = 17008 * 1;
        sVol = '17,008';
            
        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 = 48.30 * 1;
        iOpen = 46.18 * 1;
        iHigh = 48.30 * 1;
        iLow = 46.18 * 1;
        iVol = 13058 * 1;
        sVol = '13,058';
            
        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 = 48.00 * 1;
        iOpen = 47.49 * 1;
        iHigh = 48.90 * 1;
        iLow = 47.49 * 1;
        iVol = 9872 * 1;
        sVol = '9,872';
            
        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 = 48.00 * 1;
        iOpen = 48.11 * 1;
        iHigh = 48.47 * 1;
        iLow = 47.50 * 1;
        iVol = 15017 * 1;
        sVol = '15,017';
            
        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 = 48.15 * 1;
        iOpen = 49.05 * 1;
        iHigh = 49.25 * 1;
        iLow = 48.00 * 1;
        iVol = 6794 * 1;
        sVol = '6,794';
            
        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 = 49.55 * 1;
        iOpen = 48.22 * 1;
        iHigh = 50.00 * 1;
        iLow = 48.21 * 1;
        iVol = 6180 * 1;
        sVol = '6,180';
            
        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 = 47.20 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.55 * 1;
        iLow = 46.95 * 1;
        iVol = 28096 * 1;
        sVol = '28,096';
            
        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 = 46.65 * 1;
        iOpen = 47.20 * 1;
        iHigh = 47.66 * 1;
        iLow = 46.50 * 1;
        iVol = 14801 * 1;
        sVol = '14,801';
            
        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 = 45.00 * 1;
        iOpen = 46.55 * 1;
        iHigh = 46.55 * 1;
        iLow = 45.00 * 1;
        iVol = 23768 * 1;
        sVol = '23,768';
            
        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 = 45.30 * 1;
        iOpen = 45.70 * 1;
        iHigh = 46.78 * 1;
        iLow = 45.10 * 1;
        iVol = 16555 * 1;
        sVol = '16,555';
            
        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 = 44.53 * 1;
        iOpen = 45.25 * 1;
        iHigh = 45.40 * 1;
        iLow = 44.34 * 1;
        iVol = 13201 * 1;
        sVol = '13,201';
            
        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 = 43.30 * 1;
        iOpen = 44.75 * 1;
        iHigh = 45.29 * 1;
        iLow = 43.08 * 1;
        iVol = 24485 * 1;
        sVol = '24,485';
            
        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 = 44.00 * 1;
        iOpen = 43.30 * 1;
        iHigh = 44.75 * 1;
        iLow = 43.30 * 1;
        iVol = 14646 * 1;
        sVol = '14,646';
            
        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 = 43.31 * 1;
        iOpen = 43.02 * 1;
        iHigh = 44.22 * 1;
        iLow = 40.80 * 1;
        iVol = 43086 * 1;
        sVol = '43,086';
            
        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 = 42.50 * 1;
        iOpen = 43.10 * 1;
        iHigh = 43.43 * 1;
        iLow = 42.30 * 1;
        iVol = 19362 * 1;
        sVol = '19,362';
            
        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 = 41.62 * 1;
        iOpen = 42.03 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.50 * 1;
        iVol = 11178 * 1;
        sVol = '11,178';
            
        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 = 40.25 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.60 * 1;
        iLow = 40.14 * 1;
        iVol = 21887 * 1;
        sVol = '21,887';
            
        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 = 40.44 * 1;
        iOpen = 40.57 * 1;
        iHigh = 42.19 * 1;
        iLow = 40.15 * 1;
        iVol = 30228 * 1;
        sVol = '30,228';
            
        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 = 42.90 * 1;
        iOpen = 41.35 * 1;
        iHigh = 43.17 * 1;
        iLow = 41.25 * 1;
        iVol = 9733 * 1;
        sVol = '9,733';
            
        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 = 41.20 * 1;
        iOpen = 43.00 * 1;
        iHigh = 44.14 * 1;
        iLow = 40.30 * 1;
        iVol = 25276 * 1;
        sVol = '25,276';
            
        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 = 41.40 * 1;
        iOpen = 41.50 * 1;
        iHigh = 42.29 * 1;
        iLow = 40.56 * 1;
        iVol = 9393 * 1;
        sVol = '9,393';
            
        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 = 41.95 * 1;
        iOpen = 41.50 * 1;
        iHigh = 42.24 * 1;
        iLow = 41.40 * 1;
        iVol = 14702 * 1;
        sVol = '14,702';
            
        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 = 43.25 * 1;
        iOpen = 42.14 * 1;
        iHigh = 43.25 * 1;
        iLow = 41.00 * 1;
        iVol = 19213 * 1;
        sVol = '19,213';
            
        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 = 41.90 * 1;
        iOpen = 43.66 * 1;
        iHigh = 43.66 * 1;
        iLow = 41.90 * 1;
        iVol = 16982 * 1;
        sVol = '16,982';
            
        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 = 42.57 * 1;
        iOpen = 42.51 * 1;
        iHigh = 42.62 * 1;
        iLow = 42.06 * 1;
        iVol = 16334 * 1;
        sVol = '16,334';
            
        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 = 43.65 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.03 * 1;
        iLow = 42.92 * 1;
        iVol = 15174 * 1;
        sVol = '15,174';
            
        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 = 43.90 * 1;
        iOpen = 44.23 * 1;
        iHigh = 46.06 * 1;
        iLow = 43.41 * 1;
        iVol = 22096 * 1;
        sVol = '22,096';
            
        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 = 44.50 * 1;
        iOpen = 44.49 * 1;
        iHigh = 45.88 * 1;
        iLow = 43.89 * 1;
        iVol = 34252 * 1;
        sVol = '34,252';
            
        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 = 42.00 * 1;
        iOpen = 44.06 * 1;
        iHigh = 44.11 * 1;
        iLow = 41.96 * 1;
        iVol = 50666 * 1;
        sVol = '50,666';
            
        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 = 42.00 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.19 * 1;
        iLow = 41.53 * 1;
        iVol = 17731 * 1;
        sVol = '17,731';
            
        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 = 43.38 * 1;
        iOpen = 42.01 * 1;
        iHigh = 43.38 * 1;
        iLow = 41.51 * 1;
        iVol = 15288 * 1;
        sVol = '15,288';
            
        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 = 43.00 * 1;
        iOpen = 43.99 * 1;
        iHigh = 43.99 * 1;
        iLow = 43.00 * 1;
        iVol = 9899 * 1;
        sVol = '9,899';
            
        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 = 43.00 * 1;
        iOpen = 43.10 * 1;
        iHigh = 43.10 * 1;
        iLow = 42.64 * 1;
        iVol = 36621 * 1;
        sVol = '36,621';
            
        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 = 44.60 * 1;
        iOpen = 43.28 * 1;
        iHigh = 44.98 * 1;
        iLow = 43.10 * 1;
        iVol = 21954 * 1;
        sVol = '21,954';
            
        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 = 44.80 * 1;
        iOpen = 44.90 * 1;
        iHigh = 45.25 * 1;
        iLow = 44.40 * 1;
        iVol = 16955 * 1;
        sVol = '16,955';
            
        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 = 44.00 * 1;
        iOpen = 45.47 * 1;
        iHigh = 45.47 * 1;
        iLow = 44.00 * 1;
        iVol = 6537 * 1;
        sVol = '6,537';
            
        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 = 44.10 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.10 * 1;
        iLow = 43.65 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 43.50 * 1;
        iOpen = 44.19 * 1;
        iHigh = 44.19 * 1;
        iLow = 42.15 * 1;
        iVol = 7951 * 1;
        sVol = '7,951';
            
        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 = 44.30 * 1;
        iOpen = 43.55 * 1;
        iHigh = 44.51 * 1;
        iLow = 42.36 * 1;
        iVol = 7276 * 1;
        sVol = '7,276';
            
        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 = 44.50 * 1;
        iOpen = 44.75 * 1;
        iHigh = 44.75 * 1;
        iLow = 44.26 * 1;
        iVol = 6656 * 1;
        sVol = '6,656';
            
        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 = 43.82 * 1;
        iOpen = 44.33 * 1;
        iHigh = 44.74 * 1;
        iLow = 43.82 * 1;
        iVol = 6128 * 1;
        sVol = '6,128';
            
        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 = 42.19 * 1;
        iOpen = 43.16 * 1;
        iHigh = 43.83 * 1;
        iLow = 42.00 * 1;
        iVol = 8855 * 1;
        sVol = '8,855';
            
        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 = 42.50 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.89 * 1;
        iVol = 20741 * 1;
        sVol = '20,741';
            
        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 = 43.27 * 1;
        iOpen = 42.57 * 1;
        iHigh = 43.28 * 1;
        iLow = 42.50 * 1;
        iVol = 11224 * 1;
        sVol = '11,224';
            
        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 = 43.00 * 1;
        iOpen = 43.14 * 1;
        iHigh = 43.35 * 1;
        iLow = 42.50 * 1;
        iVol = 18675 * 1;
        sVol = '18,675';
            
        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 = 43.50 * 1;
        iOpen = 43.00 * 1;
        iHigh = 44.25 * 1;
        iLow = 42.82 * 1;
        iVol = 77325 * 1;
        sVol = '77,325';
            
        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 = 43.09 * 1;
        iOpen = 43.57 * 1;
        iHigh = 43.68 * 1;
        iLow = 42.51 * 1;
        iVol = 12180 * 1;
        sVol = '12,180';
            
        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 = 42.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 42.55 * 1;
        iLow = 40.90 * 1;
        iVol = 49673 * 1;
        sVol = '49,673';
            
        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 = 42.25 * 1;
        iOpen = 41.42 * 1;
        iHigh = 42.35 * 1;
        iLow = 41.25 * 1;
        iVol = 7560 * 1;
        sVol = '7,560';
            
        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 = 42.35 * 1;
        iOpen = 41.60 * 1;
        iHigh = 43.10 * 1;
        iLow = 41.60 * 1;
        iVol = 15998 * 1;
        sVol = '15,998';
            
        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 = 43.35 * 1;
        iOpen = 42.38 * 1;
        iHigh = 43.37 * 1;
        iLow = 42.11 * 1;
        iVol = 11436 * 1;
        sVol = '11,436';
            
        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 = 43.30 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.70 * 1;
        iLow = 42.81 * 1;
        iVol = 8358 * 1;
        sVol = '8,358';
            
        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 = 43.49 * 1;
        iOpen = 43.66 * 1;
        iHigh = 43.66 * 1;
        iLow = 43.00 * 1;
        iVol = 6712 * 1;
        sVol = '6,712';
            
        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 = 43.95 * 1;
        iOpen = 43.55 * 1;
        iHigh = 44.39 * 1;
        iLow = 43.22 * 1;
        iVol = 26056 * 1;
        sVol = '26,056';
            
        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 = 43.55 * 1;
        iOpen = 44.01 * 1;
        iHigh = 44.25 * 1;
        iLow = 43.10 * 1;
        iVol = 23072 * 1;
        sVol = '23,072';
            
        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 = 43.11 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.08 * 1;
        iLow = 43.11 * 1;
        iVol = 39786 * 1;
        sVol = '39,786';
            
        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 = 43.63 * 1;
        iOpen = 45.08 * 1;
        iHigh = 45.08 * 1;
        iLow = 43.50 * 1;
        iVol = 18202 * 1;
        sVol = '18,202';
            
        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 = 43.81 * 1;
        iOpen = 44.01 * 1;
        iHigh = 44.30 * 1;
        iLow = 43.73 * 1;
        iVol = 8761 * 1;
        sVol = '8,761';
            
        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 = 44.19 * 1;
        iOpen = 43.85 * 1;
        iHigh = 44.29 * 1;
        iLow = 43.83 * 1;
        iVol = 6599 * 1;
        sVol = '6,599';
            
        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 = 44.84 * 1;
        iOpen = 44.54 * 1;
        iHigh = 44.85 * 1;
        iLow = 44.37 * 1;
        iVol = 2093 * 1;
        sVol = '2,093';
            
        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 = 44.80 * 1;
        iOpen = 44.83 * 1;
        iHigh = 44.83 * 1;
        iLow = 44.50 * 1;
        iVol = 6706 * 1;
        sVol = '6,706';
            
        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 = 45.06 * 1;
        iOpen = 44.79 * 1;
        iHigh = 45.16 * 1;
        iLow = 44.56 * 1;
        iVol = 10850 * 1;
        sVol = '10,850';
            
        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 = 46.01 * 1;
        iOpen = 45.44 * 1;
        iHigh = 46.05 * 1;
        iLow = 45.34 * 1;
        iVol = 3627 * 1;
        sVol = '3,627';
            
        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 = 45.50 * 1;
        iOpen = 45.77 * 1;
        iHigh = 46.65 * 1;
        iLow = 45.50 * 1;
        iVol = 11472 * 1;
        sVol = '11,472';
            
        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 = 45.51 * 1;
        iOpen = 45.76 * 1;
        iHigh = 45.97 * 1;
        iLow = 45.47 * 1;
        iVol = 5558 * 1;
        sVol = '5,558';
            
        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 = 45.00 * 1;
        iOpen = 45.45 * 1;
        iHigh = 45.65 * 1;
        iLow = 45.00 * 1;
        iVol = 12073 * 1;
        sVol = '12,073';
            
        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 = 45.75 * 1;
        iOpen = 44.95 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.95 * 1;
        iVol = 10013 * 1;
        sVol = '10,013';
            
        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 = 46.60 * 1;
        iOpen = 45.89 * 1;
        iHigh = 47.38 * 1;
        iLow = 45.89 * 1;
        iVol = 16827 * 1;
        sVol = '16,827';
            
        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 = 48.31 * 1;
        iOpen = 47.24 * 1;
        iHigh = 48.50 * 1;
        iLow = 47.24 * 1;
        iVol = 20579 * 1;
        sVol = '20,579';
            
        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 = 48.70 * 1;
        iOpen = 48.50 * 1;
        iHigh = 49.60 * 1;
        iLow = 48.24 * 1;
        iVol = 19592 * 1;
        sVol = '19,592';
            
        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 = 48.95 * 1;
        iOpen = 48.69 * 1;
        iHigh = 48.95 * 1;
        iLow = 48.10 * 1;
        iVol = 11951 * 1;
        sVol = '11,951';
            
        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 = 49.60 * 1;
        iOpen = 48.67 * 1;
        iHigh = 49.75 * 1;
        iLow = 48.67 * 1;
        iVol = 9869 * 1;
        sVol = '9,869';
            
        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 = 49.87 * 1;
        iOpen = 49.83 * 1;
        iHigh = 50.84 * 1;
        iLow = 49.50 * 1;
        iVol = 14365 * 1;
        sVol = '14,365';
            
        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 = 50.20 * 1;
        iOpen = 49.75 * 1;
        iHigh = 50.20 * 1;
        iLow = 49.75 * 1;
        iVol = 11007 * 1;
        sVol = '11,007';
            
        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 = 50.00 * 1;
        iOpen = 50.70 * 1;
        iHigh = 50.70 * 1;
        iLow = 49.87 * 1;
        iVol = 16486 * 1;
        sVol = '16,486';
            
        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 = 50.74 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.30 * 1;
        iLow = 50.00 * 1;
        iVol = 13397 * 1;
        sVol = '13,397';
            
        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 = 50.25 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.38 * 1;
        iLow = 49.98 * 1;
        iVol = 30692 * 1;
        sVol = '30,692';
            
        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 = 49.95 * 1;
        iOpen = 48.00 * 1;
        iHigh = 49.95 * 1;
        iLow = 47.75 * 1;
        iVol = 17889 * 1;
        sVol = '17,889';
            
        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 = 49.05 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.85 * 1;
        iLow = 48.75 * 1;
        iVol = 15248 * 1;
        sVol = '15,248';
            
        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 = 49.50 * 1;
        iOpen = 49.74 * 1;
        iHigh = 49.74 * 1;
        iLow = 49.10 * 1;
        iVol = 11391 * 1;
        sVol = '11,391';
            
        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 = 49.50 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 49.00 * 1;
        iVol = 7936 * 1;
        sVol = '7,936';
            
        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 = 49.25 * 1;
        iOpen = 49.65 * 1;
        iHigh = 49.70 * 1;
        iLow = 49.15 * 1;
        iVol = 8916 * 1;
        sVol = '8,916';
            
        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 = 50.64 * 1;
        iOpen = 49.51 * 1;
        iHigh = 51.20 * 1;
        iLow = 49.40 * 1;
        iVol = 9461 * 1;
        sVol = '9,461';
            
        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 = 50.14 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.37 * 1;
        iLow = 49.80 * 1;
        iVol = 14439 * 1;
        sVol = '14,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 49.69 * 1;
        iOpen = 49.97 * 1;
        iHigh = 49.97 * 1;
        iLow = 49.40 * 1;
        iVol = 6709 * 1;
        sVol = '6,709';
            
        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 = 48.25 * 1;
        iOpen = 50.25 * 1;
        iHigh = 50.25 * 1;
        iLow = 47.90 * 1;
        iVol = 8693 * 1;
        sVol = '8,693';
            
        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 = 48.31 * 1;
        iOpen = 48.50 * 1;
        iHigh = 48.50 * 1;
        iLow = 48.20 * 1;
        iVol = 3351 * 1;
        sVol = '3,351';
            
        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 = 47.88 * 1;
        iOpen = 48.10 * 1;
        iHigh = 48.10 * 1;
        iLow = 47.50 * 1;
        iVol = 9623 * 1;
        sVol = '9,623';
            
        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 = 48.29 * 1;
        iOpen = 47.80 * 1;
        iHigh = 48.80 * 1;
        iLow = 47.05 * 1;
        iVol = 4064 * 1;
        sVol = '4,064';
            
        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 = 47.05 * 1;
        iOpen = 48.74 * 1;
        iHigh = 48.74 * 1;
        iLow = 47.05 * 1;
        iVol = 15559 * 1;
        sVol = '15,559';
            
        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 = 47.01 * 1;
        iOpen = 46.99 * 1;
        iHigh = 47.24 * 1;
        iLow = 46.88 * 1;
        iVol = 9713 * 1;
        sVol = '9,713';
            
        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 = 46.99 * 1;
        iOpen = 47.10 * 1;
        iHigh = 47.23 * 1;
        iLow = 46.80 * 1;
        iVol = 17029 * 1;
        sVol = '17,029';
            
        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 = 47.05 * 1;
        iOpen = 46.61 * 1;
        iHigh = 47.58 * 1;
        iLow = 46.61 * 1;
        iVol = 23564 * 1;
        sVol = '23,564';
            
        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 = 47.00 * 1;
        iOpen = 47.28 * 1;
        iHigh = 47.55 * 1;
        iLow = 46.85 * 1;
        iVol = 19422 * 1;
        sVol = '19,422';
            
        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 = 46.90 * 1;
        iOpen = 47.01 * 1;
        iHigh = 47.34 * 1;
        iLow = 46.62 * 1;
        iVol = 18969 * 1;
        sVol = '18,969';
            
        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 = 46.90 * 1;
        iOpen = 46.91 * 1;
        iHigh = 47.75 * 1;
        iLow = 46.90 * 1;
        iVol = 18324 * 1;
        sVol = '18,324';
            
        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 = 46.71 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.23 * 1;
        iLow = 46.57 * 1;
        iVol = 6792 * 1;
        sVol = '6,792';
            
        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 = 47.00 * 1;
        iOpen = 46.80 * 1;
        iHigh = 47.10 * 1;
        iLow = 46.70 * 1;
        iVol = 10486 * 1;
        sVol = '10,486';
            
        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 = 47.22 * 1;
        iOpen = 47.18 * 1;
        iHigh = 47.42 * 1;
        iLow = 47.00 * 1;
        iVol = 53996 * 1;
        sVol = '53,996';
            
        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 = 47.28 * 1;
        iOpen = 47.38 * 1;
        iHigh = 47.61 * 1;
        iLow = 47.24 * 1;
        iVol = 26339 * 1;
        sVol = '26,339';
            
        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 = 47.23 * 1;
        iOpen = 47.31 * 1;
        iHigh = 47.98 * 1;
        iLow = 47.20 * 1;
        iVol = 7347 * 1;
        sVol = '7,347';
            
        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 = 47.01 * 1;
        iOpen = 47.21 * 1;
        iHigh = 47.24 * 1;
        iLow = 46.85 * 1;
        iVol = 21442 * 1;
        sVol = '21,442';
            
        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 = 47.00 * 1;
        iOpen = 46.99 * 1;
        iHigh = 47.11 * 1;
        iLow = 46.60 * 1;
        iVol = 39605 * 1;
        sVol = '39,605';
            
        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 = 46.75 * 1;
        iOpen = 47.17 * 1;
        iHigh = 47.21 * 1;
        iLow = 46.75 * 1;
        iVol = 52032 * 1;
        sVol = '52,032';
            
        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 = 47.03 * 1;
        iOpen = 47.05 * 1;
        iHigh = 47.24 * 1;
        iLow = 46.95 * 1;
        iVol = 10882 * 1;
        sVol = '10,882';
            
        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 = 47.15 * 1;
        iOpen = 47.24 * 1;
        iHigh = 47.25 * 1;
        iLow = 46.85 * 1;
        iVol = 46218 * 1;
        sVol = '46,218';
            
        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 = 47.15 * 1;
        iOpen = 47.15 * 1;
        iHigh = 47.25 * 1;
        iLow = 47.01 * 1;
        iVol = 20932 * 1;
        sVol = '20,932';
            
        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 = 47.00 * 1;
        iOpen = 47.16 * 1;
        iHigh = 47.29 * 1;
        iLow = 46.92 * 1;
        iVol = 54038 * 1;
        sVol = '54,038';
            
        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 = 46.68 * 1;
        iOpen = 47.09 * 1;
        iHigh = 47.09 * 1;
        iLow = 46.68 * 1;
        iVol = 15618 * 1;
        sVol = '15,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 46.82 * 1;
        iOpen = 46.91 * 1;
        iHigh = 46.91 * 1;
        iLow = 46.65 * 1;
        iVol = 18209 * 1;
        sVol = '18,209';
            
        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 = 46.70 * 1;
        iOpen = 47.23 * 1;
        iHigh = 47.24 * 1;
        iLow = 46.70 * 1;
        iVol = 15930 * 1;
        sVol = '15,930';
            
        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 = 46.50 * 1;
        iOpen = 46.89 * 1;
        iHigh = 46.89 * 1;
        iLow = 46.20 * 1;
        iVol = 19589 * 1;
        sVol = '19,589';
            
        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 = 46.80 * 1;
        iOpen = 46.50 * 1;
        iHigh = 46.80 * 1;
        iLow = 46.23 * 1;
        iVol = 32562 * 1;
        sVol = '32,562';
            
        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 = 47.05 * 1;
        iOpen = 46.90 * 1;
        iHigh = 47.44 * 1;
        iLow = 46.61 * 1;
        iVol = 54550 * 1;
        sVol = '54,550';
            
        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 = 47.09 * 1;
        iOpen = 47.02 * 1;
        iHigh = 47.25 * 1;
        iLow = 47.00 * 1;
        iVol = 38385 * 1;
        sVol = '38,385';
            
        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 = 47.98 * 1;
        iOpen = 47.20 * 1;
        iHigh = 48.50 * 1;
        iLow = 47.20 * 1;
        iVol = 130711 * 1;
        sVol = '130,711';
            
        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 = 48.44 * 1;
        iOpen = 48.01 * 1;
        iHigh = 48.99 * 1;
        iLow = 48.01 * 1;
        iVol = 90498 * 1;
        sVol = '90,498';
            
        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 = 50.62 * 1;
        iOpen = 48.51 * 1;
        iHigh = 50.75 * 1;
        iLow = 48.51 * 1;
        iVol = 18802 * 1;
        sVol = '18,802';
            
        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 = 48.56 * 1;
        iOpen = 49.10 * 1;
        iHigh = 49.10 * 1;
        iLow = 47.77 * 1;
        iVol = 37268 * 1;
        sVol = '37,268';
            
        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 = 49.25 * 1;
        iOpen = 48.58 * 1;
        iHigh = 49.89 * 1;
        iLow = 48.58 * 1;
        iVol = 32403 * 1;
        sVol = '32,403';
            
        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 = 49.15 * 1;
        iOpen = 49.68 * 1;
        iHigh = 49.68 * 1;
        iLow = 48.76 * 1;
        iVol = 22881 * 1;
        sVol = '22,881';
            
        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 = 49.15 * 1;
        iOpen = 48.9 * 1;
        iHigh = 49.23 * 1;
        iLow = 48.62 * 1;
        iVol = 19850 * 1;
        sVol = '19,850';
            
        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 = 49.75 * 1;
        iOpen = 49.15 * 1;
        iHigh = 49.9 * 1;
        iLow = 49.03 * 1;
        iVol = 15190 * 1;
        sVol = '15,190';
            
        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 = 50.1 * 1;
        iOpen = 49.99 * 1;
        iHigh = 50.41 * 1;
        iLow = 49.99 * 1;
        iVol = 23390 * 1;
        sVol = '23,390';
            
        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 = 49.902 * 1;
        iOpen = 50.15 * 1;
        iHigh = 50.15 * 1;
        iLow = 49.62 * 1;
        iVol = 20192 * 1;
        sVol = '20,192';
            
        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 = 50.1 * 1;
        iOpen = 49.89 * 1;
        iHigh = 50.22 * 1;
        iLow = 49.89 * 1;
        iVol = 54524 * 1;
        sVol = '54,524';
            
        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 = 50.1 * 1;
        iOpen = 50.05 * 1;
        iHigh = 50.17 * 1;
        iLow = 50 * 1;
        iVol = 32391 * 1;
        sVol = '32,391';
            
        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 = 50.1 * 1;
        iOpen = 50.11 * 1;
        iHigh = 50.2 * 1;
        iLow = 50.02 * 1;
        iVol = 30806 * 1;
        sVol = '30,806';
            
        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 = 50.07 * 1;
        iOpen = 50.15 * 1;
        iHigh = 50.15 * 1;
        iLow = 50.03 * 1;
        iVol = 17626 * 1;
        sVol = '17,626';
            
        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 = 50.12 * 1;
        iOpen = 50.1 * 1;
        iHigh = 50.2 * 1;
        iLow = 50.1 * 1;
        iVol = 34517 * 1;
        sVol = '34,517';
            
        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 = 50.15 * 1;
        iOpen = 50.13 * 1;
        iHigh = 50.2 * 1;
        iLow = 50.1 * 1;
        iVol = 43985 * 1;
        sVol = '43,985';
            
        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 = 50.1 * 1;
        iOpen = 50.21 * 1;
        iHigh = 50.3 * 1;
        iLow = 50 * 1;
        iVol = 35418 * 1;
        sVol = '35,418';
            
        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 = 50.3 * 1;
        iOpen = 50.29 * 1;
        iHigh = 50.59 * 1;
        iLow = 50.14 * 1;
        iVol = 96580 * 1;
        sVol = '96,580';
            
        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 = 53.5 * 1;
        iOpen = 50.55 * 1;
        iHigh = 54 * 1;
        iLow = 50.55 * 1;
        iVol = 38388 * 1;
        sVol = '38,388';
            
        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 = 54.99 * 1;
        iOpen = 53.25 * 1;
        iHigh = 55.8 * 1;
        iLow = 53.2 * 1;
        iVol = 39134 * 1;
        sVol = '39,134';
            
        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 = 55.83 * 1;
        iOpen = 54.99 * 1;
        iHigh = 56.3 * 1;
        iLow = 54.51 * 1;
        iVol = 20629 * 1;
        sVol = '20,629';
            
        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 = 55.5 * 1;
        iOpen = 55.84 * 1;
        iHigh = 56.885 * 1;
        iLow = 55.5 * 1;
        iVol = 13455 * 1;
        sVol = '13,455';
            
        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 = 56.05 * 1;
        iOpen = 55.51 * 1;
        iHigh = 57.05 * 1;
        iLow = 55.4 * 1;
        iVol = 30562 * 1;
        sVol = '30,562';
            
        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 = 56.39 * 1;
        iOpen = 55.99 * 1;
        iHigh = 56.99 * 1;
        iLow = 55 * 1;
        iVol = 37081 * 1;
        sVol = '37,081';
            
        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 = 53.25 * 1;
        iOpen = 55.9 * 1;
        iHigh = 55.9 * 1;
        iLow = 51.55 * 1;
        iVol = 21539 * 1;
        sVol = '21,539';
            
        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 = 52.61 * 1;
        iOpen = 53.24 * 1;
        iHigh = 54 * 1;
        iLow = 51.54 * 1;
        iVol = 15808 * 1;
        sVol = '15,808';
            
        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 = 52.03 * 1;
        iOpen = 52.61 * 1;
        iHigh = 53.34 * 1;
        iLow = 52 * 1;
        iVol = 24442 * 1;
        sVol = '24,442';
            
        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 = 52 * 1;
        iOpen = 52.45 * 1;
        iHigh = 52.65 * 1;
        iLow = 51.9 * 1;
        iVol = 18175 * 1;
        sVol = '18,175';
            
        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 = 51.25 * 1;
        iOpen = 52 * 1;
        iHigh = 52.48 * 1;
        iLow = 51.11 * 1;
        iVol = 24229 * 1;
        sVol = '24,229';
            
        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 = 51.5 * 1;
        iOpen = 51.5 * 1;
        iHigh = 51.5 * 1;
        iLow = 50.59 * 1;
        iVol = 13148 * 1;
        sVol = '13,148';
            
        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 = 52 * 1;
        iOpen = 51.5 * 1;
        iHigh = 52 * 1;
        iLow = 51.3 * 1;
        iVol = 7335 * 1;
        sVol = '7,335';
            
        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 = 52.25 * 1;
        iOpen = 52.01 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.86 * 1;
        iVol = 16507 * 1;
        sVol = '16,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 52.05 * 1;
        iOpen = 51.87 * 1;
        iHigh = 52.34 * 1;
        iLow = 51.62 * 1;
        iVol = 17209 * 1;
        sVol = '17,209';
            
        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 = 52.52 * 1;
        iOpen = 52.25 * 1;
        iHigh = 52.63 * 1;
        iLow = 52.01 * 1;
        iVol = 51449 * 1;
        sVol = '51,449';
            
        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 = 54.15 * 1;
        iOpen = 52.25 * 1;
        iHigh = 54.325 * 1;
        iLow = 52.25 * 1;
        iVol = 157307 * 1;
        sVol = '157,307';
            
        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 = 54.7 * 1;
        iOpen = 56.99 * 1;
        iHigh = 56.99 * 1;
        iLow = 54.5 * 1;
        iVol = 54708 * 1;
        sVol = '54,708';
            
        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 = 54.11 * 1;
        iOpen = 54.88 * 1;
        iHigh = 54.99 * 1;
        iLow = 53.91 * 1;
        iVol = 18012 * 1;
        sVol = '18,012';
            
        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 = 52 * 1;
        iOpen = 54.03 * 1;
        iHigh = 54.03 * 1;
        iLow = 51.15 * 1;
        iVol = 29242 * 1;
        sVol = '29,242';
            
        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 = 52.55 * 1;
        iOpen = 52.99 * 1;
        iHigh = 52.99 * 1;
        iLow = 52 * 1;
        iVol = 57937 * 1;
        sVol = '57,937';
            
        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 = 52.584 * 1;
        iOpen = 52.55 * 1;
        iHigh = 52.65 * 1;
        iLow = 52.45 * 1;
        iVol = 36049 * 1;
        sVol = '36,049';
            
        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 = 53 * 1;
        iOpen = 52.412 * 1;
        iHigh = 53.14 * 1;
        iLow = 52.16 * 1;
        iVol = 36418 * 1;
        sVol = '36,418';
            
        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 = 53.63 * 1;
        iOpen = 53.47 * 1;
        iHigh = 53.66 * 1;
        iLow = 53 * 1;
        iVol = 40369 * 1;
        sVol = '40,369';
            
        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 = 53.52 * 1;
        iOpen = 53.5 * 1;
        iHigh = 53.68 * 1;
        iLow = 53 * 1;
        iVol = 60632 * 1;
        sVol = '60,632';
            
        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 = 53.77 * 1;
        iOpen = 53.31 * 1;
        iHigh = 53.788 * 1;
        iLow = 53.31 * 1;
        iVol = 19325 * 1;
        sVol = '19,325';
            
        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 = 53.75 * 1;
        iOpen = 53.83 * 1;
        iHigh = 53.93 * 1;
        iLow = 53.6 * 1;
        iVol = 7918 * 1;
        sVol = '7,918';
            
        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 = 54.24 * 1;
        iOpen = 53.798 * 1;
        iHigh = 54.5 * 1;
        iLow = 53.61 * 1;
        iVol = 44337 * 1;
        sVol = '44,337';
            
        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 = 55 * 1;
        iOpen = 54.24 * 1;
        iHigh = 55.74 * 1;
        iLow = 54.24 * 1;
        iVol = 33382 * 1;
        sVol = '33,382';
            
        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 = 55.64 * 1;
        iOpen = 55.08 * 1;
        iHigh = 55.79 * 1;
        iLow = 55.08 * 1;
        iVol = 140076 * 1;
        sVol = '140,076';
            
        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 = 56.58 * 1;
        iOpen = 55.52 * 1;
        iHigh = 56.58 * 1;
        iLow = 55.5 * 1;
        iVol = 105560 * 1;
        sVol = '105,560';
            
        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 = 56 * 1;
        iOpen = 56.58 * 1;
        iHigh = 56.58 * 1;
        iLow = 55.77 * 1;
        iVol = 39833 * 1;
        sVol = '39,833';
            
        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 = 56.06 * 1;
        iOpen = 56 * 1;
        iHigh = 56.1 * 1;
        iLow = 55.9 * 1;
        iVol = 45997 * 1;
        sVol = '45,997';
            
        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 = 56.53 * 1;
        iOpen = 56.2 * 1;
        iHigh = 56.81 * 1;
        iLow = 56 * 1;
        iVol = 66083 * 1;
        sVol = '66,083';
            
        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 = 56.43 * 1;
        iOpen = 56.25 * 1;
        iHigh = 56.5 * 1;
        iLow = 56.05 * 1;
        iVol = 40892 * 1;
        sVol = '40,892';
            
        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 = 54.8 * 1;
        iOpen = 56.51 * 1;
        iHigh = 56.93 * 1;
        iLow = 54.8 * 1;
        iVol = 55621 * 1;
        sVol = '55,621';
            
        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 = 55.32 * 1;
        iOpen = 54.8 * 1;
        iHigh = 55.53 * 1;
        iLow = 53.35 * 1;
        iVol = 25557 * 1;
        sVol = '25,557';
            
        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 = 54.96 * 1;
        iOpen = 54.51 * 1;
        iHigh = 54.99 * 1;
        iLow = 53.6 * 1;
        iVol = 9205 * 1;
        sVol = '9,205';
            
        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 = 55 * 1;
        iOpen = 54.97 * 1;
        iHigh = 55.5 * 1;
        iLow = 54.9 * 1;
        iVol = 17980 * 1;
        sVol = '17,980';
            
        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 = 55.07 * 1;
        iOpen = 55.25 * 1;
        iHigh = 55.3 * 1;
        iLow = 54.5 * 1;
        iVol = 15851 * 1;
        sVol = '15,851';
            
        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 = 55 * 1;
        iOpen = 55.34 * 1;
        iHigh = 55.34 * 1;
        iLow = 54.3 * 1;
        iVol = 16489 * 1;
        sVol = '16,489';
            
        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 = 55.54 * 1;
        iOpen = 55 * 1;
        iHigh = 55.7 * 1;
        iLow = 54.46 * 1;
        iVol = 23309 * 1;
        sVol = '23,309';
            
        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 = 55.1 * 1;
        iOpen = 55.59 * 1;
        iHigh = 55.59 * 1;
        iLow = 54.52 * 1;
        iVol = 16644 * 1;
        sVol = '16,644';
            
        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 = 55 * 1;
        iOpen = 55 * 1;
        iHigh = 55.05 * 1;
        iLow = 54.27 * 1;
        iVol = 15510 * 1;
        sVol = '15,510';
            
        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 = 54.99 * 1;
        iOpen = 54.5 * 1;
        iHigh = 54.99 * 1;
        iLow = 54.5 * 1;
        iVol = 8030 * 1;
        sVol = '8,030';
            
        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 = 55.2 * 1;
        iOpen = 55.39 * 1;
        iHigh = 55.39 * 1;
        iLow = 54.51 * 1;
        iVol = 22583 * 1;
        sVol = '22,583';
            
        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 = 55 * 1;
        iOpen = 54.53 * 1;
        iHigh = 55.05 * 1;
        iLow = 54.53 * 1;
        iVol = 3885 * 1;
        sVol = '3,885';
            
        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 = 55.55 * 1;
        iOpen = 55 * 1;
        iHigh = 55.89 * 1;
        iLow = 55 * 1;
        iVol = 39847 * 1;
        sVol = '39,847';
            
        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 = 55.57 * 1;
        iOpen = 55.74 * 1;
        iHigh = 56 * 1;
        iLow = 55.39 * 1;
        iVol = 66465 * 1;
        sVol = '66,465';
            
        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 = 55.77 * 1;
        iOpen = 55.88 * 1;
        iHigh = 55.88 * 1;
        iLow = 55.25 * 1;
        iVol = 30354 * 1;
        sVol = '30,354';
            
        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 = 55.5 * 1;
        iOpen = 56.01 * 1;
        iHigh = 56.02 * 1;
        iLow = 55.5 * 1;
        iVol = 19286 * 1;
        sVol = '19,286';
            
        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 = 55.15 * 1;
        iOpen = 55.71 * 1;
        iHigh = 55.71 * 1;
        iLow = 55.03 * 1;
        iVol = 22414 * 1;
        sVol = '22,414';
            
        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 = 55.16 * 1;
        iOpen = 55.39 * 1;
        iHigh = 55.42 * 1;
        iLow = 54.57 * 1;
        iVol = 24980 * 1;
        sVol = '24,980';
            
        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 = 55 * 1;
        iOpen = 55.16 * 1;
        iHigh = 55.16 * 1;
        iLow = 54.32 * 1;
        iVol = 17363 * 1;
        sVol = '17,363';
            
        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 = 54.9 * 1;
        iOpen = 54.9 * 1;
        iHigh = 54.98 * 1;
        iLow = 53.91 * 1;
        iVol = 19998 * 1;
        sVol = '19,998';
            
        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 = 54.99 * 1;
        iOpen = 54.9 * 1;
        iHigh = 55 * 1;
        iLow = 54.41 * 1;
        iVol = 27483 * 1;
        sVol = '27,483';
            
        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 = 54.9 * 1;
        iOpen = 54.7 * 1;
        iHigh = 55.04 * 1;
        iLow = 54.68 * 1;
        iVol = 1823 * 1;
        sVol = '1,823';
            
        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 = 53.9 * 1;
        iOpen = 54.75 * 1;
        iHigh = 55.01 * 1;
        iLow = 53.71 * 1;
        iVol = 26727 * 1;
        sVol = '26,727';
            
        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 = 52.75 * 1;
        iOpen = 53.92 * 1;
        iHigh = 53.92 * 1;
        iLow = 52.55 * 1;
        iVol = 48409 * 1;
        sVol = '48,409';
            
        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 = 53.09 * 1;
        iOpen = 52.75 * 1;
        iHigh = 53.52 * 1;
        iLow = 52.25 * 1;
        iVol = 74503 * 1;
        sVol = '74,503';
            
        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 = 53.12 * 1;
        iOpen = 53.0565 * 1;
        iHigh = 53.64 * 1;
        iLow = 52.37 * 1;
        iVol = 29380 * 1;
        sVol = '29,380';
            
        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 = 54.28 * 1;
        iOpen = 53.938 * 1;
        iHigh = 54.68 * 1;
        iLow = 53.21 * 1;
        iVol = 65709 * 1;
        sVol = '65,709';
            
        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 = 55.48 * 1;
        iOpen = 54.3 * 1;
        iHigh = 55.48 * 1;
        iLow = 54.05 * 1;
        iVol = 27070 * 1;
        sVol = '27,070';
            
        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 = 55.93 * 1;
        iOpen = 55.488 * 1;
        iHigh = 56 * 1;
        iLow = 54.87 * 1;
        iVol = 24760 * 1;
        sVol = '24,760';
            
        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 = 56.4 * 1;
        iOpen = 55.7 * 1;
        iHigh = 56.85 * 1;
        iLow = 55.31 * 1;
        iVol = 42864 * 1;
        sVol = '42,864';
            
        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 = 55.815 * 1;
        iOpen = 56.26 * 1;
        iHigh = 56.26 * 1;
        iLow = 55.51 * 1;
        iVol = 12198 * 1;
        sVol = '12,198';
            
        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 = 56.25 * 1;
        iOpen = 56.29 * 1;
        iHigh = 56.3 * 1;
        iLow = 55.604 * 1;
        iVol = 19143 * 1;
        sVol = '19,143';
            
        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 = 64.81 * 1;
        iOpen = 64.38 * 1;
        iHigh = 69.8 * 1;
        iLow = 64.11 * 1;
        iVol = 264361 * 1;
        sVol = '264,361';
            
        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 = 64.38 * 1;
        iOpen = 65 * 1;
        iHigh = 65.6 * 1;
        iLow = 64.06 * 1;
        iVol = 136871 * 1;
        sVol = '136,871';
            
        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 = 64.5 * 1;
        iOpen = 64.4 * 1;
        iHigh = 65 * 1;
        iLow = 62.51 * 1;
        iVol = 87614 * 1;
        sVol = '87,614';
            
        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 = 64.63 * 1;
        iOpen = 64.87 * 1;
        iHigh = 64.97 * 1;
        iLow = 64.326 * 1;
        iVol = 103295 * 1;
        sVol = '103,295';
            
        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 = 65.6 * 1;
        iOpen = 63.4 * 1;
        iHigh = 65.6 * 1;
        iLow = 63.4 * 1;
        iVol = 64025 * 1;
        sVol = '64,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 66.95 * 1;
        iOpen = 65.63 * 1;
        iHigh = 66.99 * 1;
        iLow = 65.6 * 1;
        iVol = 76637 * 1;
        sVol = '76,637';
            
        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 = 66.2 * 1;
        iOpen = 66.49 * 1;
        iHigh = 66.84 * 1;
        iLow = 65.6 * 1;
        iVol = 33159 * 1;
        sVol = '33,159';
            
        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 = 65.826 * 1;
        iOpen = 66 * 1;
        iHigh = 66.2 * 1;
        iLow = 65.41 * 1;
        iVol = 18065 * 1;
        sVol = '18,065';
            
        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 = 65.59 * 1;
        iOpen = 65.79 * 1;
        iHigh = 65.79 * 1;
        iLow = 65.4 * 1;
        iVol = 14668 * 1;
        sVol = '14,668';
            
        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 = 65.3 * 1;
        iOpen = 65.57 * 1;
        iHigh = 65.68 * 1;
        iLow = 64.66 * 1;
        iVol = 16991 * 1;
        sVol = '16,991';
            
        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 = 65.5 * 1;
        iOpen = 65.5 * 1;
        iHigh = 66.762 * 1;
        iLow = 65.2101 * 1;
        iVol = 26687 * 1;
        sVol = '26,687';
            
        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 = 67 * 1;
        iOpen = 65.4 * 1;
        iHigh = 67 * 1;
        iLow = 65.17 * 1;
        iVol = 49540 * 1;
        sVol = '49,540';
            
        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 = 45.65 * 1;
        iOpen = 45.05 * 1;
        iHigh = 46.4 * 1;
        iLow = 43.3 * 1;
        iVol = 140385 * 1;
        sVol = '140,385';
            
        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 = 43.18 * 1;
        iOpen = 45.94 * 1;
        iHigh = 45.94 * 1;
        iLow = 42.71 * 1;
        iVol = 101385 * 1;
        sVol = '101,385';
            
        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 = 41.2 * 1;
        iOpen = 43 * 1;
        iHigh = 43.2 * 1;
        iLow = 41.2 * 1;
        iVol = 56266 * 1;
        sVol = '56,266';
            
        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 = 40.83 * 1;
        iOpen = 40.55 * 1;
        iHigh = 41.05 * 1;
        iLow = 40.54 * 1;
        iVol = 45808 * 1;
        sVol = '45,808';
            
        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 = 42.14 * 1;
        iOpen = 40.56 * 1;
        iHigh = 42.97 * 1;
        iLow = 40.56 * 1;
        iVol = 44871 * 1;
        sVol = '44,871';
            
        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 = 41.92 * 1;
        iOpen = 42.52 * 1;
        iHigh = 42.85 * 1;
        iLow = 41.51 * 1;
        iVol = 26344 * 1;
        sVol = '26,344';
            
        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 = 41.92 * 1;
        iOpen = 42 * 1;
        iHigh = 42.1 * 1;
        iLow = 40.79 * 1;
        iVol = 52840 * 1;
        sVol = '52,840';
            
        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 = 41.05 * 1;
        iOpen = 41.92 * 1;
        iHigh = 41.92 * 1;
        iLow = 41.02 * 1;
        iVol = 15782 * 1;
        sVol = '15,782';
            
        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 = 41.25 * 1;
        iOpen = 41.02 * 1;
        iHigh = 41.63 * 1;
        iLow = 41.02 * 1;
        iVol = 12355 * 1;
        sVol = '12,355';
            
        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 = 41.09 * 1;
        iOpen = 41.05 * 1;
        iHigh = 41.61 * 1;
        iLow = 41 * 1;
        iVol = 13866 * 1;
        sVol = '13,866';
            
        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 = 41.2 * 1;
        iOpen = 41.12 * 1;
        iHigh = 41.51 * 1;
        iLow = 40.81 * 1;
        iVol = 21782 * 1;
        sVol = '21,782';
            
        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 = 40.55 * 1;
        iOpen = 40.81 * 1;
        iHigh = 41.45 * 1;
        iLow = 40.26 * 1;
        iVol = 13331 * 1;
        sVol = '13,331';
            
        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 = 40.1 * 1;
        iOpen = 40.45 * 1;
        iHigh = 40.45 * 1;
        iLow = 39.62 * 1;
        iVol = 19951 * 1;
        sVol = '19,951';
            
        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 = 39 * 1;
        iOpen = 39.99 * 1;
        iHigh = 40 * 1;
        iLow = 39 * 1;
        iVol = 15452 * 1;
        sVol = '15,452';
            
        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 = 39.88 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.89 * 1;
        iLow = 38.06 * 1;
        iVol = 17329 * 1;
        sVol = '17,329';
            
        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 = 40.25 * 1;
        iOpen = 39.815 * 1;
        iHigh = 40.25 * 1;
        iLow = 38.83 * 1;
        iVol = 22703 * 1;
        sVol = '22,703';
            
        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 = 39.2 * 1;
        iOpen = 39.76 * 1;
        iHigh = 39.99 * 1;
        iLow = 39 * 1;
        iVol = 23233 * 1;
        sVol = '23,233';
            
        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 = 39.49 * 1;
        iOpen = 39 * 1;
        iHigh = 39.55 * 1;
        iLow = 38.7 * 1;
        iVol = 7852 * 1;
        sVol = '7,852';
            
        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 = 39.39 * 1;
        iOpen = 39.4 * 1;
        iHigh = 39.94 * 1;
        iLow = 38.8 * 1;
        iVol = 15234 * 1;
        sVol = '15,234';
            
        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 = 39.5 * 1;
        iOpen = 38.81 * 1;
        iHigh = 39.7 * 1;
        iLow = 38.81 * 1;
        iVol = 6346 * 1;
        sVol = '6,346';
            
        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 = 39.7 * 1;
        iOpen = 39.8 * 1;
        iHigh = 39.88 * 1;
        iLow = 39.31 * 1;
        iVol = 11809 * 1;
        sVol = '11,809';
            
        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 = 39.12 * 1;
        iOpen = 39.52 * 1;
        iHigh = 39.52 * 1;
        iLow = 39 * 1;
        iVol = 12136 * 1;
        sVol = '12,136';
            
        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 = 39.85 * 1;
        iOpen = 39.51 * 1;
        iHigh = 39.59 * 1;
        iLow = 39.51 * 1;
        iVol = 26158 * 1;
        sVol = '26,158';
            
        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 = 40.2 * 1;
        iOpen = 39.9 * 1;
        iHigh = 40.49 * 1;
        iLow = 39.28 * 1;
        iVol = 14729 * 1;
        sVol = '14,729';
            
        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 = 40.6 * 1;
        iOpen = 40.15 * 1;
        iHigh = 40.92 * 1;
        iLow = 40.1 * 1;
        iVol = 8562 * 1;
        sVol = '8,562';
            
        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 = 40.13 * 1;
        iOpen = 40.6 * 1;
        iHigh = 40.89 * 1;
        iLow = 40.05 * 1;
        iVol = 9641 * 1;
        sVol = '9,641';
            
        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 = 40.2 * 1;
        iOpen = 40.19 * 1;
        iHigh = 40.4 * 1;
        iLow = 40.16 * 1;
        iVol = 8392 * 1;
        sVol = '8,392';
            
        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 = 40.35 * 1;
        iOpen = 40.2 * 1;
        iHigh = 40.39 * 1;
        iLow = 40.05 * 1;
        iVol = 5253 * 1;
        sVol = '5,253';
            
        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 = 40.35 * 1;
        iOpen = 40.23 * 1;
        iHigh = 40.35 * 1;
        iLow = 40.05 * 1;
        iVol = 6140 * 1;
        sVol = '6,140';
            
        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 = 40.65 * 1;
        iOpen = 40.9 * 1;
        iHigh = 40.95 * 1;
        iLow = 40.5 * 1;
        iVol = 10131 * 1;
        sVol = '10,131';
            
        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 = 41.5 * 1;
        iOpen = 40.98 * 1;
        iHigh = 41.9 * 1;
        iLow = 40.2 * 1;
        iVol = 47135 * 1;
        sVol = '47,135';
            
        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 = 42.4 * 1;
        iOpen = 41.7 * 1;
        iHigh = 43.4 * 1;
        iLow = 41.15 * 1;
        iVol = 24045 * 1;
        sVol = '24,045';
            
        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 = 43.15 * 1;
        iOpen = 43.59 * 1;
        iHigh = 43.99 * 1;
        iLow = 42.99 * 1;
        iVol = 35149 * 1;
        sVol = '35,149';
            
        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 = 42.77 * 1;
        iOpen = 43.15 * 1;
        iHigh = 43.35 * 1;
        iLow = 42.74 * 1;
        iVol = 33755 * 1;
        sVol = '33,755';
            
        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 = 41.53 * 1;
        iOpen = 43.01 * 1;
        iHigh = 43.01 * 1;
        iLow = 41.105 * 1;
        iVol = 23305 * 1;
        sVol = '23,305';
            
        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 = 40 * 1;
        iOpen = 42 * 1;
        iHigh = 42 * 1;
        iLow = 40 * 1;
        iVol = 26036 * 1;
        sVol = '26,036';
            
        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 = 40.38 * 1;
        iOpen = 40.523 * 1;
        iHigh = 40.523 * 1;
        iLow = 40.05 * 1;
        iVol = 6117 * 1;
        sVol = '6,117';
            
        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 = 39.6 * 1;
        iOpen = 40.01 * 1;
        iHigh = 40.15 * 1;
        iLow = 39.05 * 1;
        iVol = 30261 * 1;
        sVol = '30,261';
            
        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 = 39.6 * 1;
        iOpen = 39.62 * 1;
        iHigh = 39.84 * 1;
        iLow = 39.5 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        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 = 39.945 * 1;
        iOpen = 39.85 * 1;
        iHigh = 40.25 * 1;
        iLow = 39.22 * 1;
        iVol = 29379 * 1;
        sVol = '29,379';
            
        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 = 40.19 * 1;
        iOpen = 40.01 * 1;
        iHigh = 40.5 * 1;
        iLow = 39.95 * 1;
        iVol = 11910 * 1;
        sVol = '11,910';
            
        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 = 39.48 * 1;
        iOpen = 40.02 * 1;
        iHigh = 40.37 * 1;
        iLow = 39.3 * 1;
        iVol = 18909 * 1;
        sVol = '18,909';
            
        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 = 39.01 * 1;
        iOpen = 39.02 * 1;
        iHigh = 39.6 * 1;
        iLow = 39 * 1;
        iVol = 21920 * 1;
        sVol = '21,920';
            
        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 = 38.77 * 1;
        iOpen = 39.2 * 1;
        iHigh = 39.59 * 1;
        iLow = 38.75 * 1;
        iVol = 43611 * 1;
        sVol = '43,611';
            
        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 = 38.7 * 1;
        iOpen = 38.88 * 1;
        iHigh = 39.13 * 1;
        iLow = 38.57 * 1;
        iVol = 11851 * 1;
        sVol = '11,851';
            
        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 = 39.07 * 1;
        iOpen = 39.12 * 1;
        iHigh = 39.46 * 1;
        iLow = 38.49 * 1;
        iVol = 12831 * 1;
        sVol = '12,831';
            
        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 = 39.65 * 1;
        iOpen = 39.07 * 1;
        iHigh = 39.84 * 1;
        iLow = 39.0555 * 1;
        iVol = 3856 * 1;
        sVol = '3,856';
            
        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 = 39.5775 * 1;
        iOpen = 39.7 * 1;
        iHigh = 39.82 * 1;
        iLow = 39.5 * 1;
        iVol = 4398 * 1;
        sVol = '4,398';
            
        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 = 38.9 * 1;
        iOpen = 40 * 1;
        iHigh = 40 * 1;
        iLow = 38.2 * 1;
        iVol = 47243 * 1;
        sVol = '47,243';
            
        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 = 39.6 * 1;
        iOpen = 39.21 * 1;
        iHigh = 39.98 * 1;
        iLow = 39.2 * 1;
        iVol = 32664 * 1;
        sVol = '32,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 39.5 * 1;
        iOpen = 39.52 * 1;
        iHigh = 39.7 * 1;
        iLow = 39.39 * 1;
        iVol = 27493 * 1;
        sVol = '27,493';
            
        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 = 39.65 * 1;
        iOpen = 39.7 * 1;
        iHigh = 39.75 * 1;
        iLow = 39.34 * 1;
        iVol = 30471 * 1;
        sVol = '30,471';
            
        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 = 39.52 * 1;
        iOpen = 39.65 * 1;
        iHigh = 39.65 * 1;
        iLow = 39.5 * 1;
        iVol = 32731 * 1;
        sVol = '32,731';
            
        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 = 37.5 * 1;
        iOpen = 38.4 * 1;
        iHigh = 39.58 * 1;
        iLow = 37.16 * 1;
        iVol = 41921 * 1;
        sVol = '41,921';
            
        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 = 36.91 * 1;
        iOpen = 37.3 * 1;
        iHigh = 37.5 * 1;
        iLow = 36.78 * 1;
        iVol = 55843 * 1;
        sVol = '55,843';
            
        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 = 36.455 * 1;
        iOpen = 36.91 * 1;
        iHigh = 36.91 * 1;
        iLow = 36.07 * 1;
        iVol = 29486 * 1;
        sVol = '29,486';
            
        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 = 35.95 * 1;
        iOpen = 36.28 * 1;
        iHigh = 36.57 * 1;
        iLow = 35.50 * 1;
        iVol = 24459 * 1;
        sVol = '24,459';
            
        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 = 35.96 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.40 * 1;
        iLow = 35.96 * 1;
        iVol = 15835 * 1;
        sVol = '15,835';
            
        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 = 35.70 * 1;
        iOpen = 35.95 * 1;
        iHigh = 36.33 * 1;
        iLow = 35.70 * 1;
        iVol = 31463 * 1;
        sVol = '31,463';
            
        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 = 36.07 * 1;
        iOpen = 35.74 * 1;
        iHigh = 36.30 * 1;
        iLow = 35.55 * 1;
        iVol = 31803 * 1;
        sVol = '31,803';
            
        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 = 36.0725 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.20 * 1;
        iLow = 35.70 * 1;
        iVol = 24503 * 1;
        sVol = '24,503';
            
        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 = 36.66 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.68 * 1;
        iLow = 36.01 * 1;
        iVol = 18876 * 1;
        sVol = '18,876';
            
        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 = 37.00 * 1;
        iOpen = 36.95 * 1;
        iHigh = 37.32 * 1;
        iLow = 36.32 * 1;
        iVol = 13278 * 1;
        sVol = '13,278';
            
        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 = 37.18 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.45 * 1;
        iLow = 36.66 * 1;
        iVol = 17118 * 1;
        sVol = '17,118';
            
        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 = 37.62 * 1;
        iOpen = 36.51 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.51 * 1;
        iVol = 8358 * 1;
        sVol = '8,358';
            
        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 = 38.50 * 1;
        iOpen = 38.48 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.55 * 1;
        iVol = 16799 * 1;
        sVol = '16,799';
            
        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 = 38.55 * 1;
        iOpen = 38.55 * 1;
        iHigh = 38.55 * 1;
        iLow = 38.30 * 1;
        iVol = 6140 * 1;
        sVol = '6,140';
            
        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 = 38.93 * 1;
        iOpen = 38.575 * 1;
        iHigh = 39.05 * 1;
        iLow = 38.50 * 1;
        iVol = 11733 * 1;
        sVol = '11,733';
            
        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 = 38.65 * 1;
        iOpen = 38.93 * 1;
        iHigh = 38.94 * 1;
        iLow = 38.53 * 1;
        iVol = 7113 * 1;
        sVol = '7,113';
            
        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 = 38.54 * 1;
        iOpen = 38.65 * 1;
        iHigh = 38.92 * 1;
        iLow = 38.50 * 1;
        iVol = 7052 * 1;
        sVol = '7,052';
            
        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 = 38.07 * 1;
        iOpen = 38.44 * 1;
        iHigh = 38.50 * 1;
        iLow = 38.02 * 1;
        iVol = 5177 * 1;
        sVol = '5,177';
            
        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 = 38.01 * 1;
        iOpen = 38.25 * 1;
        iHigh = 38.32 * 1;
        iLow = 38.01 * 1;
        iVol = 3795 * 1;
        sVol = '3,795';
            
        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 = 38.25 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.40 * 1;
        iLow = 38.00 * 1;
        iVol = 16651 * 1;
        sVol = '16,651';
            
        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 = 38.23 * 1;
        iOpen = 38.01 * 1;
        iHigh = 38.53 * 1;
        iLow = 38.01 * 1;
        iVol = 12012 * 1;
        sVol = '12,012';
            
        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 = 37.60 * 1;
        iOpen = 38.27 * 1;
        iHigh = 38.36 * 1;
        iLow = 37.55 * 1;
        iVol = 13360 * 1;
        sVol = '13,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 37.98 * 1;
        iOpen = 38.06 * 1;
        iHigh = 38.06 * 1;
        iLow = 37.26 * 1;
        iVol = 14622 * 1;
        sVol = '14,622';
            
        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 = 38.40 * 1;
        iOpen = 37.97 * 1;
        iHigh = 38.40 * 1;
        iLow = 37.90 * 1;
        iVol = 24114 * 1;
        sVol = '24,114';
            
        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 = 38.39 * 1;
        iOpen = 37.99 * 1;
        iHigh = 38.39 * 1;
        iLow = 37.70 * 1;
        iVol = 12455 * 1;
        sVol = '12,455';
            
        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 = 38.42 * 1;
        iOpen = 37.85 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.85 * 1;
        iVol = 11751 * 1;
        sVol = '11,751';
            
        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 = 38.70 * 1;
        iOpen = 38.42 * 1;
        iHigh = 39.25 * 1;
        iLow = 38.40 * 1;
        iVol = 23259 * 1;
        sVol = '23,259';
            
        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 = 38.70 * 1;
        iOpen = 38.63 * 1;
        iHigh = 39.18 * 1;
        iLow = 38.60 * 1;
        iVol = 33913 * 1;
        sVol = '33,913';
            
        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 = 39.00 * 1;
        iOpen = 38.85 * 1;
        iHigh = 39.20 * 1;
        iLow = 38.55 * 1;
        iVol = 43975 * 1;
        sVol = '43,975';
            
        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 = 39.00 * 1;
        iOpen = 38.99 * 1;
        iHigh = 39.00 * 1;
        iLow = 38.70 * 1;
        iVol = 6867 * 1;
        sVol = '6,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}