function loadData()	{
    				
        var newDate = new Date(2013, 7, 16);
        iClose = 15.95 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.89 * 1;
        iVol = 1510400 * 1;
        sVol = '1,510,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 19);
        iClose = 15.73 * 1;
        iOpen = 15.96 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.67 * 1;
        iVol = 1136700 * 1;
        sVol = '1,136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 20);
        iClose = 15.97 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.69 * 1;
        iVol = 1553500 * 1;
        sVol = '1,553,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 21);
        iClose = 15.56 * 1;
        iOpen = 15.90 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.52 * 1;
        iVol = 1824800 * 1;
        sVol = '1,824,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 22);
        iClose = 15.98 * 1;
        iOpen = 15.68 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.60 * 1;
        iVol = 836400 * 1;
        sVol = '836,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 23);
        iClose = 15.77 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.68 * 1;
        iVol = 1979200 * 1;
        sVol = '1,979,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 26);
        iClose = 15.86 * 1;
        iOpen = 15.74 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.74 * 1;
        iVol = 1451700 * 1;
        sVol = '1,451,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 27);
        iClose = 15.39 * 1;
        iOpen = 15.66 * 1;
        iHigh = 15.72 * 1;
        iLow = 15.38 * 1;
        iVol = 1583500 * 1;
        sVol = '1,583,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 28);
        iClose = 15.51 * 1;
        iOpen = 15.46 * 1;
        iHigh = 15.64 * 1;
        iLow = 15.38 * 1;
        iVol = 1147400 * 1;
        sVol = '1,147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 29);
        iClose = 15.61 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.45 * 1;
        iVol = 1506600 * 1;
        sVol = '1,506,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 30);
        iClose = 15.26 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.64 * 1;
        iLow = 15.21 * 1;
        iVol = 1490300 * 1;
        sVol = '1,490,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 3);
        iClose = 15.22 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.05 * 1;
        iVol = 3424300 * 1;
        sVol = '3,424,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 4);
        iClose = 15.40 * 1;
        iOpen = 15.22 * 1;
        iHigh = 15.44 * 1;
        iLow = 15.15 * 1;
        iVol = 2159700 * 1;
        sVol = '2,159,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 5);
        iClose = 15.47 * 1;
        iOpen = 15.36 * 1;
        iHigh = 15.61 * 1;
        iLow = 15.11 * 1;
        iVol = 1808600 * 1;
        sVol = '1,808,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 6);
        iClose = 15.55 * 1;
        iOpen = 15.58 * 1;
        iHigh = 15.60 * 1;
        iLow = 15.27 * 1;
        iVol = 2553300 * 1;
        sVol = '2,553,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 9);
        iClose = 16.06 * 1;
        iOpen = 15.62 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.59 * 1;
        iVol = 1926400 * 1;
        sVol = '1,926,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 10);
        iClose = 16.48 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.64 * 1;
        iLow = 16.19 * 1;
        iVol = 3504200 * 1;
        sVol = '3,504,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 11);
        iClose = 16.82 * 1;
        iOpen = 16.45 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.21 * 1;
        iVol = 2346200 * 1;
        sVol = '2,346,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 12);
        iClose = 16.75 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.60 * 1;
        iVol = 2096000 * 1;
        sVol = '2,096,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 13);
        iClose = 16.78 * 1;
        iOpen = 16.84 * 1;
        iHigh = 16.89 * 1;
        iLow = 16.70 * 1;
        iVol = 1445100 * 1;
        sVol = '1,445,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 16);
        iClose = 16.80 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.75 * 1;
        iVol = 1306100 * 1;
        sVol = '1,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 17);
        iClose = 17.24 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.80 * 1;
        iVol = 2544000 * 1;
        sVol = '2,544,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 18);
        iClose = 17.41 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.57 * 1;
        iLow = 16.86 * 1;
        iVol = 5140400 * 1;
        sVol = '5,140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 19);
        iClose = 17.05 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.05 * 1;
        iVol = 2067800 * 1;
        sVol = '2,067,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 20);
        iClose = 16.77 * 1;
        iOpen = 17.07 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.57 * 1;
        iVol = 4130900 * 1;
        sVol = '4,130,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 23);
        iClose = 16.67 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.66 * 1;
        iVol = 2371500 * 1;
        sVol = '2,371,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 24);
        iClose = 16.58 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.80 * 1;
        iLow = 16.54 * 1;
        iVol = 2385700 * 1;
        sVol = '2,385,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 25);
        iClose = 16.73 * 1;
        iOpen = 16.83 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.57 * 1;
        iVol = 1756300 * 1;
        sVol = '1,756,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 26);
        iClose = 16.76 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.60 * 1;
        iVol = 1247000 * 1;
        sVol = '1,247,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 27);
        iClose = 16.51 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.42 * 1;
        iVol = 1171900 * 1;
        sVol = '1,171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 30);
        iClose = 16.72 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.84 * 1;
        iLow = 16.20 * 1;
        iVol = 2336900 * 1;
        sVol = '2,336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 1);
        iClose = 16.93 * 1;
        iOpen = 16.67 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.57 * 1;
        iVol = 3270500 * 1;
        sVol = '3,270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 2);
        iClose = 16.99 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.07 * 1;
        iLow = 16.75 * 1;
        iVol = 1683900 * 1;
        sVol = '1,683,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 3);
        iClose = 16.74 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.67 * 1;
        iVol = 1549600 * 1;
        sVol = '1,549,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 4);
        iClose = 16.85 * 1;
        iOpen = 16.77 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.66 * 1;
        iVol = 1373600 * 1;
        sVol = '1,373,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 7);
        iClose = 16.62 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.55 * 1;
        iVol = 1270800 * 1;
        sVol = '1,270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 8);
        iClose = 16.50 * 1;
        iOpen = 16.65 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.41 * 1;
        iVol = 1359700 * 1;
        sVol = '1,359,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 9);
        iClose = 16.38 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.57 * 1;
        iLow = 16.26 * 1;
        iVol = 1228500 * 1;
        sVol = '1,228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 10);
        iClose = 16.79 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.55 * 1;
        iVol = 1181900 * 1;
        sVol = '1,181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 11);
        iClose = 16.95 * 1;
        iOpen = 16.81 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.72 * 1;
        iVol = 827200 * 1;
        sVol = '827,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 14);
        iClose = 17.23 * 1;
        iOpen = 16.82 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.78 * 1;
        iVol = 1321600 * 1;
        sVol = '1,321,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 15);
        iClose = 17.22 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.12 * 1;
        iVol = 2232500 * 1;
        sVol = '2,232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 16);
        iClose = 17.21 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.18 * 1;
        iVol = 2996800 * 1;
        sVol = '2,996,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 17);
        iClose = 17.89 * 1;
        iOpen = 17.34 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.25 * 1;
        iVol = 4145100 * 1;
        sVol = '4,145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 18);
        iClose = 18.09 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.75 * 1;
        iVol = 2500900 * 1;
        sVol = '2,500,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 21);
        iClose = 18.29 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.38 * 1;
        iLow = 18.08 * 1;
        iVol = 2037400 * 1;
        sVol = '2,037,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 22);
        iClose = 18.44 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.50 * 1;
        iLow = 18.23 * 1;
        iVol = 2677400 * 1;
        sVol = '2,677,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 23);
        iClose = 18.43 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.89 * 1;
        iVol = 2151400 * 1;
        sVol = '2,151,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 24);
        iClose = 18.23 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.54 * 1;
        iLow = 18.18 * 1;
        iVol = 1802000 * 1;
        sVol = '1,802,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 25);
        iClose = 17.95 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.88 * 1;
        iVol = 2005600 * 1;
        sVol = '2,005,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 28);
        iClose = 17.86 * 1;
        iOpen = 17.95 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.56 * 1;
        iVol = 2614200 * 1;
        sVol = '2,614,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 29);
        iClose = 17.87 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.67 * 1;
        iVol = 2815200 * 1;
        sVol = '2,815,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 30);
        iClose = 17.78 * 1;
        iOpen = 17.84 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.57 * 1;
        iVol = 2183400 * 1;
        sVol = '2,183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 31);
        iClose = 17.99 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.64 * 1;
        iVol = 2779100 * 1;
        sVol = '2,779,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 1);
        iClose = 18.44 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.50 * 1;
        iLow = 18.00 * 1;
        iVol = 2416200 * 1;
        sVol = '2,416,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 4);
        iClose = 18.85 * 1;
        iOpen = 18.85 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.71 * 1;
        iVol = 3061100 * 1;
        sVol = '3,061,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 5);
        iClose = 18.73 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.48 * 1;
        iVol = 1819000 * 1;
        sVol = '1,819,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 6);
        iClose = 18.84 * 1;
        iOpen = 18.81 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.65 * 1;
        iVol = 1197200 * 1;
        sVol = '1,197,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 7);
        iClose = 18.51 * 1;
        iOpen = 18.90 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.46 * 1;
        iVol = 2139900 * 1;
        sVol = '2,139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 8);
        iClose = 19.16 * 1;
        iOpen = 18.57 * 1;
        iHigh = 19.33 * 1;
        iLow = 18.48 * 1;
        iVol = 2915000 * 1;
        sVol = '2,915,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 11);
        iClose = 19.25 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.39 * 1;
        iLow = 19.09 * 1;
        iVol = 1733600 * 1;
        sVol = '1,733,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 12);
        iClose = 19.02 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.23 * 1;
        iLow = 18.85 * 1;
        iVol = 2274900 * 1;
        sVol = '2,274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 13);
        iClose = 19.05 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.62 * 1;
        iVol = 2415800 * 1;
        sVol = '2,415,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 14);
        iClose = 19.11 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.80 * 1;
        iVol = 1988900 * 1;
        sVol = '1,988,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 15);
        iClose = 19.02 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.20 * 1;
        iLow = 19.01 * 1;
        iVol = 1090000 * 1;
        sVol = '1,090,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 18.93 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.82 * 1;
        iVol = 2107500 * 1;
        sVol = '2,107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 19);
        iClose = 19.04 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.30 * 1;
        iLow = 18.89 * 1;
        iVol = 2263900 * 1;
        sVol = '2,263,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 20);
        iClose = 18.93 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.83 * 1;
        iVol = 1300800 * 1;
        sVol = '1,300,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 21);
        iClose = 18.93 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.79 * 1;
        iVol = 1679200 * 1;
        sVol = '1,679,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 22);
        iClose = 18.68 * 1;
        iOpen = 18.64 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.64 * 1;
        iVol = 1661600 * 1;
        sVol = '1,661,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 25);
        iClose = 18.41 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.29 * 1;
        iVol = 1900300 * 1;
        sVol = '1,900,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 26);
        iClose = 18.36 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.51 * 1;
        iLow = 18.16 * 1;
        iVol = 2572300 * 1;
        sVol = '2,572,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 27);
        iClose = 18.15 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.49 * 1;
        iLow = 18.06 * 1;
        iVol = 1951100 * 1;
        sVol = '1,951,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 29);
        iClose = 18.22 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.38 * 1;
        iLow = 18.09 * 1;
        iVol = 1188000 * 1;
        sVol = '1,188,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 2);
        iClose = 18.16 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.38 * 1;
        iLow = 18.05 * 1;
        iVol = 1764400 * 1;
        sVol = '1,764,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 3);
        iClose = 18.13 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.97 * 1;
        iVol = 2027600 * 1;
        sVol = '2,027,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 4);
        iClose = 18.65 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.81 * 1;
        iLow = 18.18 * 1;
        iVol = 2287900 * 1;
        sVol = '2,287,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 5);
        iClose = 18.79 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.54 * 1;
        iVol = 1759000 * 1;
        sVol = '1,759,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 6);
        iClose = 18.81 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.73 * 1;
        iVol = 1270500 * 1;
        sVol = '1,270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 9);
        iClose = 19.04 * 1;
        iOpen = 18.84 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.79 * 1;
        iVol = 1454800 * 1;
        sVol = '1,454,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 10);
        iClose = 18.93 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.90 * 1;
        iVol = 1046900 * 1;
        sVol = '1,046,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 11);
        iClose = 18.66 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.63 * 1;
        iVol = 1690400 * 1;
        sVol = '1,690,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 12);
        iClose = 18.66 * 1;
        iOpen = 18.82 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.55 * 1;
        iVol = 1985000 * 1;
        sVol = '1,985,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 13);
        iClose = 18.78 * 1;
        iOpen = 18.65 * 1;
        iHigh = 18.82 * 1;
        iLow = 18.65 * 1;
        iVol = 894300 * 1;
        sVol = '894,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 16);
        iClose = 18.96 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.75 * 1;
        iVol = 1519700 * 1;
        sVol = '1,519,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 17);
        iClose = 18.94 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.80 * 1;
        iVol = 1173100 * 1;
        sVol = '1,173,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 18);
        iClose = 18.33 * 1;
        iOpen = 18.83 * 1;
        iHigh = 18.88 * 1;
        iLow = 18.00 * 1;
        iVol = 4842400 * 1;
        sVol = '4,842,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 19);
        iClose = 18.57 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.32 * 1;
        iVol = 1908300 * 1;
        sVol = '1,908,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 20);
        iClose = 18.53 * 1;
        iOpen = 18.61 * 1;
        iHigh = 18.69 * 1;
        iLow = 18.46 * 1;
        iVol = 2589000 * 1;
        sVol = '2,589,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 23);
        iClose = 18.82 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.47 * 1;
        iVol = 1605900 * 1;
        sVol = '1,605,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 24);
        iClose = 19.36 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.81 * 1;
        iVol = 1613500 * 1;
        sVol = '1,613,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 26);
        iClose = 19.34 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.50 * 1;
        iLow = 19.33 * 1;
        iVol = 1379100 * 1;
        sVol = '1,379,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 27);
        iClose = 19.70 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.72 * 1;
        iLow = 19.14 * 1;
        iVol = 1312800 * 1;
        sVol = '1,312,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 30);
        iClose = 19.41 * 1;
        iOpen = 19.59 * 1;
        iHigh = 19.74 * 1;
        iLow = 19.33 * 1;
        iVol = 1781400 * 1;
        sVol = '1,781,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 31);
        iClose = 19.54 * 1;
        iOpen = 19.46 * 1;
        iHigh = 19.66 * 1;
        iLow = 19.44 * 1;
        iVol = 1172300 * 1;
        sVol = '1,172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 2);
        iClose = 19.20 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.53 * 1;
        iLow = 19.05 * 1;
        iVol = 1519500 * 1;
        sVol = '1,519,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 3);
        iClose = 19.16 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.32 * 1;
        iLow = 19.07 * 1;
        iVol = 1167400 * 1;
        sVol = '1,167,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 6);
        iClose = 18.87 * 1;
        iOpen = 19.19 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.59 * 1;
        iVol = 2190200 * 1;
        sVol = '2,190,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 7);
        iClose = 18.99 * 1;
        iOpen = 18.91 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.80 * 1;
        iVol = 1705000 * 1;
        sVol = '1,705,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 8);
        iClose = 19.22 * 1;
        iOpen = 18.97 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.81 * 1;
        iVol = 1575600 * 1;
        sVol = '1,575,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 9);
        iClose = 19.11 * 1;
        iOpen = 19.32 * 1;
        iHigh = 19.32 * 1;
        iLow = 19.05 * 1;
        iVol = 1774100 * 1;
        sVol = '1,774,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 10);
        iClose = 19.10 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.97 * 1;
        iVol = 1031500 * 1;
        sVol = '1,031,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 13);
        iClose = 18.55 * 1;
        iOpen = 19.07 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.51 * 1;
        iVol = 2346900 * 1;
        sVol = '2,346,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 14);
        iClose = 18.55 * 1;
        iOpen = 18.65 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.35 * 1;
        iVol = 3214200 * 1;
        sVol = '3,214,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 15);
        iClose = 18.58 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.39 * 1;
        iVol = 2017200 * 1;
        sVol = '2,017,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 16);
        iClose = 18.65 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.58 * 1;
        iVol = 2281600 * 1;
        sVol = '2,281,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 17);
        iClose = 18.39 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.36 * 1;
        iVol = 2453300 * 1;
        sVol = '2,453,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 21);
        iClose = 17.97 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.49 * 1;
        iLow = 17.89 * 1;
        iVol = 3170800 * 1;
        sVol = '3,170,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 22);
        iClose = 17.90 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.80 * 1;
        iVol = 2519300 * 1;
        sVol = '2,519,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 23);
        iClose = 17.57 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.90 * 1;
        iLow = 17.54 * 1;
        iVol = 3729300 * 1;
        sVol = '3,729,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 24);
        iClose = 16.96 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.95 * 1;
        iVol = 2778200 * 1;
        sVol = '2,778,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 27);
        iClose = 16.48 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.45 * 1;
        iVol = 6213900 * 1;
        sVol = '6,213,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 28);
        iClose = 16.85 * 1;
        iOpen = 16.67 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.21 * 1;
        iVol = 8353800 * 1;
        sVol = '8,353,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 29);
        iClose = 16.60 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.47 * 1;
        iVol = 4556500 * 1;
        sVol = '4,556,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 30);
        iClose = 16.71 * 1;
        iOpen = 16.82 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.54 * 1;
        iVol = 2805500 * 1;
        sVol = '2,805,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 31);
        iClose = 16.50 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.71 * 1;
        iLow = 16.30 * 1;
        iVol = 2057600 * 1;
        sVol = '2,057,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 3);
        iClose = 15.83 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.80 * 1;
        iVol = 3902200 * 1;
        sVol = '3,902,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 4);
        iClose = 15.96 * 1;
        iOpen = 15.94 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.80 * 1;
        iVol = 2450600 * 1;
        sVol = '2,450,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 5);
        iClose = 16.11 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.38 * 1;
        iLow = 15.88 * 1;
        iVol = 3010500 * 1;
        sVol = '3,010,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 6);
        iClose = 16.20 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.28 * 1;
        iLow = 16.11 * 1;
        iVol = 2775000 * 1;
        sVol = '2,775,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 7);
        iClose = 16.33 * 1;
        iOpen = 16.42 * 1;
        iHigh = 16.47 * 1;
        iLow = 16.15 * 1;
        iVol = 4344500 * 1;
        sVol = '4,344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 10);
        iClose = 16.31 * 1;
        iOpen = 16.32 * 1;
        iHigh = 16.37 * 1;
        iLow = 16.22 * 1;
        iVol = 1849000 * 1;
        sVol = '1,849,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 11);
        iClose = 17.11 * 1;
        iOpen = 17.17 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.64 * 1;
        iVol = 3228400 * 1;
        sVol = '3,228,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 12);
        iClose = 17.40 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.50 * 1;
        iLow = 17.16 * 1;
        iVol = 3058100 * 1;
        sVol = '3,058,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 13);
        iClose = 17.67 * 1;
        iOpen = 17.24 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.23 * 1;
        iVol = 2238700 * 1;
        sVol = '2,238,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 14);
        iClose = 17.87 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.64 * 1;
        iVol = 1586000 * 1;
        sVol = '1,586,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 18);
        iClose = 18.01 * 1;
        iOpen = 17.79 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.68 * 1;
        iVol = 2899800 * 1;
        sVol = '2,899,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 19);
        iClose = 18.00 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.88 * 1;
        iVol = 4500600 * 1;
        sVol = '4,500,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 20);
        iClose = 18.00 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.76 * 1;
        iVol = 2454400 * 1;
        sVol = '2,454,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 21);
        iClose = 17.66 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.65 * 1;
        iVol = 1905800 * 1;
        sVol = '1,905,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 24);
        iClose = 17.07 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.43 * 1;
        iLow = 17.03 * 1;
        iVol = 2538500 * 1;
        sVol = '2,538,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 25);
        iClose = 16.93 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.14 * 1;
        iLow = 16.58 * 1;
        iVol = 2813200 * 1;
        sVol = '2,813,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 26);
        iClose = 17.18 * 1;
        iOpen = 17.04 * 1;
        iHigh = 17.30 * 1;
        iLow = 17.00 * 1;
        iVol = 2110100 * 1;
        sVol = '2,110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 27);
        iClose = 17.41 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.44 * 1;
        iLow = 17.10 * 1;
        iVol = 1695500 * 1;
        sVol = '1,695,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 28);
        iClose = 17.44 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.25 * 1;
        iVol = 2008300 * 1;
        sVol = '2,008,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 3);
        iClose = 17.21 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.34 * 1;
        iLow = 17.03 * 1;
        iVol = 1835300 * 1;
        sVol = '1,835,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 4);
        iClose = 17.24 * 1;
        iOpen = 17.47 * 1;
        iHigh = 17.57 * 1;
        iLow = 17.23 * 1;
        iVol = 2508800 * 1;
        sVol = '2,508,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 5);
        iClose = 17.51 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.12 * 1;
        iVol = 1816900 * 1;
        sVol = '1,816,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 17.67 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.54 * 1;
        iVol = 2218600 * 1;
        sVol = '2,218,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 7);
        iClose = 17.71 * 1;
        iOpen = 17.65 * 1;
        iHigh = 17.77 * 1;
        iLow = 17.23 * 1;
        iVol = 2422200 * 1;
        sVol = '2,422,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 17.14 * 1;
        iOpen = 17.65 * 1;
        iHigh = 17.73 * 1;
        iLow = 17.06 * 1;
        iVol = 2386300 * 1;
        sVol = '2,386,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 11);
        iClose = 17.20 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.37 * 1;
        iLow = 17.02 * 1;
        iVol = 1679200 * 1;
        sVol = '1,679,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 12);
        iClose = 16.91 * 1;
        iOpen = 17.08 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.87 * 1;
        iVol = 1569100 * 1;
        sVol = '1,569,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 13);
        iClose = 16.53 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.07 * 1;
        iLow = 16.47 * 1;
        iVol = 2851700 * 1;
        sVol = '2,851,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 16.52 * 1;
        iOpen = 16.48 * 1;
        iHigh = 16.63 * 1;
        iLow = 16.29 * 1;
        iVol = 2218800 * 1;
        sVol = '2,218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 16.68 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.51 * 1;
        iVol = 1727900 * 1;
        sVol = '1,727,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 18);
        iClose = 16.93 * 1;
        iOpen = 16.69 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.52 * 1;
        iVol = 2074400 * 1;
        sVol = '2,074,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 17.13 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.73 * 1;
        iVol = 2272500 * 1;
        sVol = '2,272,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 20);
        iClose = 17.08 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.88 * 1;
        iVol = 1501600 * 1;
        sVol = '1,501,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 21);
        iClose = 17.68 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.01 * 1;
        iVol = 3540300 * 1;
        sVol = '3,540,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 24);
        iClose = 17.90 * 1;
        iOpen = 17.76 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.65 * 1;
        iVol = 2542700 * 1;
        sVol = '2,542,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 25);
        iClose = 18.11 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.93 * 1;
        iVol = 3636100 * 1;
        sVol = '3,636,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 26);
        iClose = 17.80 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.80 * 1;
        iVol = 2989000 * 1;
        sVol = '2,989,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 17.55 * 1;
        iOpen = 17.68 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.42 * 1;
        iVol = 3611400 * 1;
        sVol = '3,611,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 28);
        iClose = 17.44 * 1;
        iOpen = 17.67 * 1;
        iHigh = 17.82 * 1;
        iLow = 17.36 * 1;
        iVol = 2398100 * 1;
        sVol = '2,398,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 17.79 * 1;
        iOpen = 17.88 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.65 * 1;
        iVol = 3494000 * 1;
        sVol = '3,494,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 1);
        iClose = 17.84 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.62 * 1;
        iVol = 2061500 * 1;
        sVol = '2,061,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 2);
        iClose = 18.06 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.85 * 1;
        iVol = 2947300 * 1;
        sVol = '2,947,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 3);
        iClose = 18.62 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.69 * 1;
        iLow = 18.00 * 1;
        iVol = 5038700 * 1;
        sVol = '5,038,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 4);
        iClose = 18.32 * 1;
        iOpen = 18.66 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.20 * 1;
        iVol = 3067100 * 1;
        sVol = '3,067,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 7);
        iClose = 18.36 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.99 * 1;
        iVol = 3313900 * 1;
        sVol = '3,313,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 8);
        iClose = 18.55 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.32 * 1;
        iVol = 3375000 * 1;
        sVol = '3,375,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 9);
        iClose = 18.80 * 1;
        iOpen = 18.63 * 1;
        iHigh = 18.94 * 1;
        iLow = 18.53 * 1;
        iVol = 2516500 * 1;
        sVol = '2,516,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 10);
        iClose = 18.43 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.28 * 1;
        iVol = 2567000 * 1;
        sVol = '2,567,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 11);
        iClose = 18.40 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.53 * 1;
        iLow = 18.10 * 1;
        iVol = 3143500 * 1;
        sVol = '3,143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 14);
        iClose = 18.83 * 1;
        iOpen = 18.56 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.49 * 1;
        iVol = 4089800 * 1;
        sVol = '4,089,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 15);
        iClose = 18.86 * 1;
        iOpen = 18.78 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.34 * 1;
        iVol = 3441000 * 1;
        sVol = '3,441,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 16);
        iClose = 18.90 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.62 * 1;
        iVol = 2646900 * 1;
        sVol = '2,646,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 17);
        iClose = 18.00 * 1;
        iOpen = 18.57 * 1;
        iHigh = 19.07 * 1;
        iLow = 17.93 * 1;
        iVol = 7951200 * 1;
        sVol = '7,951,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 21);
        iClose = 18.23 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.93 * 1;
        iVol = 3266900 * 1;
        sVol = '3,266,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 22);
        iClose = 18.19 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.41 * 1;
        iLow = 18.13 * 1;
        iVol = 2798300 * 1;
        sVol = '2,798,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 23);
        iClose = 18.55 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.56 * 1;
        iLow = 18.20 * 1;
        iVol = 2751500 * 1;
        sVol = '2,751,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 24);
        iClose = 18.65 * 1;
        iOpen = 18.61 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.35 * 1;
        iVol = 2986500 * 1;
        sVol = '2,986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 18.38 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.67 * 1;
        iLow = 18.27 * 1;
        iVol = 1786100 * 1;
        sVol = '1,786,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 18.08 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.83 * 1;
        iVol = 2292700 * 1;
        sVol = '2,292,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 18.17 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.55 * 1;
        iLow = 18.07 * 1;
        iVol = 1236200 * 1;
        sVol = '1,236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 30);
        iClose = 18.27 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.40 * 1;
        iLow = 18.00 * 1;
        iVol = 2569300 * 1;
        sVol = '2,569,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 1);
        iClose = 18.48 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.24 * 1;
        iVol = 2488900 * 1;
        sVol = '2,488,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 2);
        iClose = 18.48 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.79 * 1;
        iLow = 18.36 * 1;
        iVol = 2410500 * 1;
        sVol = '2,410,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 5);
        iClose = 17.90 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.46 * 1;
        iLow = 17.79 * 1;
        iVol = 2592000 * 1;
        sVol = '2,592,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 17.86 * 1;
        iOpen = 17.91 * 1;
        iHigh = 17.96 * 1;
        iLow = 17.76 * 1;
        iVol = 1756500 * 1;
        sVol = '1,756,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 7);
        iClose = 17.99 * 1;
        iOpen = 17.84 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.77 * 1;
        iVol = 1352600 * 1;
        sVol = '1,352,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 8);
        iClose = 17.94 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.89 * 1;
        iVol = 1916000 * 1;
        sVol = '1,916,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 9);
        iClose = 17.61 * 1;
        iOpen = 17.88 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.53 * 1;
        iVol = 2326300 * 1;
        sVol = '2,326,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 12);
        iClose = 18.25 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.71 * 1;
        iVol = 1909900 * 1;
        sVol = '1,909,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 18.07 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.99 * 1;
        iVol = 2461800 * 1;
        sVol = '2,461,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 18.14 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.29 * 1;
        iLow = 18.09 * 1;
        iVol = 1223600 * 1;
        sVol = '1,223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 18.08 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.83 * 1;
        iVol = 2360000 * 1;
        sVol = '2,360,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 16);
        iClose = 18.21 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.79 * 1;
        iVol = 1544800 * 1;
        sVol = '1,544,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 19);
        iClose = 18.12 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.30 * 1;
        iLow = 18.06 * 1;
        iVol = 1320400 * 1;
        sVol = '1,320,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 20);
        iClose = 17.65 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.55 * 1;
        iVol = 1747700 * 1;
        sVol = '1,747,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 21);
        iClose = 17.66 * 1;
        iOpen = 17.76 * 1;
        iHigh = 17.82 * 1;
        iLow = 17.49 * 1;
        iVol = 1628900 * 1;
        sVol = '1,628,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 22);
        iClose = 17.48 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.44 * 1;
        iVol = 3054400 * 1;
        sVol = '3,054,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 23);
        iClose = 17.77 * 1;
        iOpen = 17.41 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.00 * 1;
        iVol = 2046500 * 1;
        sVol = '2,046,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 27);
        iClose = 17.87 * 1;
        iOpen = 17.81 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.67 * 1;
        iVol = 1578600 * 1;
        sVol = '1,578,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 17.47 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.47 * 1;
        iVol = 2025600 * 1;
        sVol = '2,025,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 29);
        iClose = 17.55 * 1;
        iOpen = 17.53 * 1;
        iHigh = 17.62 * 1;
        iLow = 17.39 * 1;
        iVol = 1966700 * 1;
        sVol = '1,966,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 30);
        iClose = 17.27 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.51 * 1;
        iLow = 17.21 * 1;
        iVol = 2391600 * 1;
        sVol = '2,391,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 2);
        iClose = 17.18 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.40 * 1;
        iLow = 17.11 * 1;
        iVol = 4059700 * 1;
        sVol = '4,059,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 3);
        iClose = 17.18 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.25 * 1;
        iLow = 17.09 * 1;
        iVol = 2638600 * 1;
        sVol = '2,638,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 4);
        iClose = 17.24 * 1;
        iOpen = 17.12 * 1;
        iHigh = 17.44 * 1;
        iLow = 17.12 * 1;
        iVol = 3215000 * 1;
        sVol = '3,215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 5);
        iClose = 17.50 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.22 * 1;
        iVol = 2616200 * 1;
        sVol = '2,616,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 6);
        iClose = 17.68 * 1;
        iOpen = 17.59 * 1;
        iHigh = 17.75 * 1;
        iLow = 17.46 * 1;
        iVol = 3011300 * 1;
        sVol = '3,011,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 17.39 * 1;
        iOpen = 17.70 * 1;
        iHigh = 17.77 * 1;
        iLow = 17.34 * 1;
        iVol = 3556600 * 1;
        sVol = '3,556,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 10);
        iClose = 17.38 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.44 * 1;
        iLow = 17.27 * 1;
        iVol = 1416500 * 1;
        sVol = '1,416,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 11);
        iClose = 17.57 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.63 * 1;
        iLow = 17.28 * 1;
        iVol = 2118000 * 1;
        sVol = '2,118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 12);
        iClose = 17.27 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.09 * 1;
        iVol = 4118500 * 1;
        sVol = '4,118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 13);
        iClose = 17.52 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.28 * 1;
        iVol = 2983700 * 1;
        sVol = '2,983,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 16);
        iClose = 17.38 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.30 * 1;
        iVol = 2997500 * 1;
        sVol = '2,997,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 17);
        iClose = 17.90 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.95 * 1;
        iLow = 17.17 * 1;
        iVol = 6922400 * 1;
        sVol = '6,922,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 18);
        iClose = 18.17 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.19 * 1;
        iLow = 17.79 * 1;
        iVol = 5830900 * 1;
        sVol = '5,830,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 18.08 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.95 * 1;
        iVol = 1661900 * 1;
        sVol = '1,661,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 20);
        iClose = 18.04 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.93 * 1;
        iVol = 2811000 * 1;
        sVol = '2,811,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 17.80 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.75 * 1;
        iVol = 2368200 * 1;
        sVol = '2,368,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 24);
        iClose = 17.60 * 1;
        iOpen = 17.76 * 1;
        iHigh = 18.01 * 1;
        iLow = 17.56 * 1;
        iVol = 2880800 * 1;
        sVol = '2,880,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 25);
        iClose = 17.80 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.54 * 1;
        iVol = 2164700 * 1;
        sVol = '2,164,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 26);
        iClose = 17.78 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.60 * 1;
        iVol = 1260200 * 1;
        sVol = '1,260,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 27);
        iClose = 17.77 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.54 * 1;
        iVol = 2073000 * 1;
        sVol = '2,073,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 30);
        iClose = 17.95 * 1;
        iOpen = 17.74 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.63 * 1;
        iVol = 2505700 * 1;
        sVol = '2,505,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 17.86 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.83 * 1;
        iVol = 4059800 * 1;
        sVol = '4,059,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 18.13 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.86 * 1;
        iVol = 2137600 * 1;
        sVol = '2,137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 3);
        iClose = 18.31 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.46 * 1;
        iLow = 18.08 * 1;
        iVol = 4846200 * 1;
        sVol = '4,846,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 7);
        iClose = 18.16 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.30 * 1;
        iLow = 18.08 * 1;
        iVol = 2411300 * 1;
        sVol = '2,411,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 18.19 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.27 * 1;
        iLow = 18.06 * 1;
        iVol = 3474500 * 1;
        sVol = '3,474,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 18.26 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.38 * 1;
        iLow = 18.17 * 1;
        iVol = 2134300 * 1;
        sVol = '2,134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 10);
        iClose = 17.98 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.92 * 1;
        iVol = 1391500 * 1;
        sVol = '1,391,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 11);
        iClose = 18.20 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.85 * 1;
        iVol = 3481800 * 1;
        sVol = '3,481,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 14);
        iClose = 17.91 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.75 * 1;
        iVol = 2646000 * 1;
        sVol = '2,646,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 18.18 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.86 * 1;
        iVol = 3439700 * 1;
        sVol = '3,439,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 18.55 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.64 * 1;
        iLow = 18.24 * 1;
        iVol = 3590400 * 1;
        sVol = '3,590,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 17);
        iClose = 18.35 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.62 * 1;
        iLow = 18.30 * 1;
        iVol = 2355000 * 1;
        sVol = '2,355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 18.58 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.62 * 1;
        iLow = 18.30 * 1;
        iVol = 2388000 * 1;
        sVol = '2,388,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 21);
        iClose = 20.75 * 1;
        iOpen = 19.31 * 1;
        iHigh = 20.82 * 1;
        iLow = 19.22 * 1;
        iVol = 19027000 * 1;
        sVol = '19,027,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 22);
        iClose = 21.69 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.83 * 1;
        iLow = 20.50 * 1;
        iVol = 11288000 * 1;
        sVol = '11,288,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 21.79 * 1;
        iOpen = 21.77 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.60 * 1;
        iVol = 5592400 * 1;
        sVol = '5,592,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 21.74 * 1;
        iOpen = 21.89 * 1;
        iHigh = 21.94 * 1;
        iLow = 21.62 * 1;
        iVol = 3865000 * 1;
        sVol = '3,865,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 21.66 * 1;
        iOpen = 21.72 * 1;
        iHigh = 21.84 * 1;
        iLow = 21.58 * 1;
        iVol = 3901200 * 1;
        sVol = '3,901,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 21.67 * 1;
        iOpen = 21.74 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.57 * 1;
        iVol = 3238300 * 1;
        sVol = '3,238,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 29);
        iClose = 21.44 * 1;
        iOpen = 21.80 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.43 * 1;
        iVol = 4215900 * 1;
        sVol = '4,215,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 21.48 * 1;
        iOpen = 21.82 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.47 * 1;
        iVol = 3759500 * 1;
        sVol = '3,759,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 21.21 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.05 * 1;
        iVol = 4207600 * 1;
        sVol = '4,207,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 1);
        iClose = 20.92 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.36 * 1;
        iLow = 20.74 * 1;
        iVol = 4136100 * 1;
        sVol = '4,136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 4);
        iClose = 21.65 * 1;
        iOpen = 21.63 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.13 * 1;
        iVol = 4842700 * 1;
        sVol = '4,842,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 5);
        iClose = 21.44 * 1;
        iOpen = 21.48 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.25 * 1;
        iVol = 3153800 * 1;
        sVol = '3,153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 6);
        iClose = 21.51 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.31 * 1;
        iVol = 2692700 * 1;
        sVol = '2,692,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 7);
        iClose = 21.36 * 1;
        iOpen = 21.53 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.27 * 1;
        iVol = 2324700 * 1;
        sVol = '2,324,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 21.82 * 1;
        iOpen = 21.31 * 1;
        iHigh = 21.84 * 1;
        iLow = 21.30 * 1;
        iVol = 2856100 * 1;
        sVol = '2,856,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 11);
        iClose = 21.60 * 1;
        iOpen = 21.91 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.56 * 1;
        iVol = 2674400 * 1;
        sVol = '2,674,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 12);
        iClose = 21.71 * 1;
        iOpen = 21.62 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.39 * 1;
        iVol = 2710500 * 1;
        sVol = '2,710,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 22.14 * 1;
        iOpen = 21.74 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.66 * 1;
        iVol = 3704500 * 1;
        sVol = '3,704,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 14);
        iClose = 22.17 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.20 * 1;
        iLow = 22.02 * 1;
        iVol = 3194800 * 1;
        sVol = '3,194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 15);
        iClose = 22.11 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.23 * 1;
        iLow = 22.02 * 1;
        iVol = 4159800 * 1;
        sVol = '4,159,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 22.91 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.98 * 1;
        iLow = 22.13 * 1;
        iVol = 5261800 * 1;
        sVol = '5,261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 19);
        iClose = 23.21 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.31 * 1;
        iLow = 22.89 * 1;
        iVol = 4765700 * 1;
        sVol = '4,765,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 20);
        iClose = 23.16 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.28 * 1;
        iLow = 23.07 * 1;
        iVol = 2140900 * 1;
        sVol = '2,140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 21);
        iClose = 23.13 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.89 * 1;
        iVol = 2227000 * 1;
        sVol = '2,227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 22);
        iClose = 23.30 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.38 * 1;
        iLow = 22.94 * 1;
        iVol = 2326300 * 1;
        sVol = '2,326,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 25);
        iClose = 23.28 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.48 * 1;
        iLow = 23.11 * 1;
        iVol = 2729900 * 1;
        sVol = '2,729,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 26);
        iClose = 23.61 * 1;
        iOpen = 23.26 * 1;
        iHigh = 23.71 * 1;
        iLow = 23.19 * 1;
        iVol = 3201500 * 1;
        sVol = '3,201,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 27);
        iClose = 23.49 * 1;
        iOpen = 23.68 * 1;
        iHigh = 23.70 * 1;
        iLow = 23.26 * 1;
        iVol = 2396300 * 1;
        sVol = '2,396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 28);
        iClose = 23.14 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.45 * 1;
        iLow = 23.09 * 1;
        iVol = 2770300 * 1;
        sVol = '2,770,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 29);
        iClose = 23.24 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.30 * 1;
        iLow = 23.02 * 1;
        iVol = 2551400 * 1;
        sVol = '2,551,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 2);
        iClose = 23.21 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.37 * 1;
        iLow = 23.18 * 1;
        iVol = 2453800 * 1;
        sVol = '2,453,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 23.90 * 1;
        iOpen = 23.62 * 1;
        iHigh = 23.96 * 1;
        iLow = 23.60 * 1;
        iVol = 3725300 * 1;
        sVol = '3,725,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 4);
        iClose = 24.20 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.57 * 1;
        iLow = 23.86 * 1;
        iVol = 4671800 * 1;
        sVol = '4,671,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 5);
        iClose = 24.24 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.29 * 1;
        iLow = 23.94 * 1;
        iVol = 2403900 * 1;
        sVol = '2,403,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 23.72 * 1;
        iOpen = 24.24 * 1;
        iHigh = 24.37 * 1;
        iLow = 23.64 * 1;
        iVol = 3993300 * 1;
        sVol = '3,993,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 9);
        iClose = 23.64 * 1;
        iOpen = 23.74 * 1;
        iHigh = 23.93 * 1;
        iLow = 23.49 * 1;
        iVol = 3707000 * 1;
        sVol = '3,707,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 10);
        iClose = 23.55 * 1;
        iOpen = 23.73 * 1;
        iHigh = 23.89 * 1;
        iLow = 23.44 * 1;
        iVol = 3938900 * 1;
        sVol = '3,938,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 11);
        iClose = 23.99 * 1;
        iOpen = 23.42 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.38 * 1;
        iVol = 2017900 * 1;
        sVol = '2,017,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 12);
        iClose = 23.76 * 1;
        iOpen = 23.92 * 1;
        iHigh = 24.01 * 1;
        iLow = 23.71 * 1;
        iVol = 2292700 * 1;
        sVol = '2,292,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 15);
        iClose = 23.67 * 1;
        iOpen = 23.87 * 1;
        iHigh = 24.08 * 1;
        iLow = 23.57 * 1;
        iVol = 2058500 * 1;
        sVol = '2,058,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 16);
        iClose = 23.94 * 1;
        iOpen = 23.55 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.43 * 1;
        iVol = 3115600 * 1;
        sVol = '3,115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 17);
        iClose = 24.85 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.69 * 1;
        iVol = 5782200 * 1;
        sVol = '5,782,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 18);
        iClose = 24.95 * 1;
        iOpen = 25.37 * 1;
        iHigh = 25.51 * 1;
        iLow = 24.86 * 1;
        iVol = 6966700 * 1;
        sVol = '6,966,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 19);
        iClose = 24.37 * 1;
        iOpen = 24.98 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.20 * 1;
        iVol = 5592300 * 1;
        sVol = '5,592,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 22);
        iClose = 23.96 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.29 * 1;
        iLow = 23.81 * 1;
        iVol = 3393300 * 1;
        sVol = '3,393,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 23);
        iClose = 23.89 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.10 * 1;
        iLow = 23.81 * 1;
        iVol = 2691500 * 1;
        sVol = '2,691,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 24);
        iClose = 23.34 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.07 * 1;
        iVol = 3986800 * 1;
        sVol = '3,986,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 25);
        iClose = 23.20 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.28 * 1;
        iLow = 22.74 * 1;
        iVol = 3350900 * 1;
        sVol = '3,350,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 26);
        iClose = 23.03 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.08 * 1;
        iLow = 22.84 * 1;
        iVol = 2674900 * 1;
        sVol = '2,674,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 29);
        iClose = 22.78 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.06 * 1;
        iLow = 22.76 * 1;
        iVol = 3127600 * 1;
        sVol = '3,127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 30);
        iClose = 22.61 * 1;
        iOpen = 22.78 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.40 * 1;
        iVol = 3194800 * 1;
        sVol = '3,194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 1);
        iClose = 22.09 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.72 * 1;
        iLow = 21.91 * 1;
        iVol = 3880700 * 1;
        sVol = '3,880,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 22.12 * 1;
        iOpen = 21.99 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.61 * 1;
        iVol = 4219100 * 1;
        sVol = '4,219,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 3);
        iClose = 21.63 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.64 * 1;
        iLow = 21.60 * 1;
        iVol = 6569100 * 1;
        sVol = '6,569,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 6);
        iClose = 21.60 * 1;
        iOpen = 21.79 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.43 * 1;
        iVol = 6241900 * 1;
        sVol = '6,241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 7);
        iClose = 21.12 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.11 * 1;
        iVol = 3262600 * 1;
        sVol = '3,262,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 8);
        iClose = 21.57 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.63 * 1;
        iLow = 20.73 * 1;
        iVol = 4410000 * 1;
        sVol = '4,410,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 9);
        iClose = 20.77 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.51 * 1;
        iLow = 20.65 * 1;
        iVol = 3806700 * 1;
        sVol = '3,806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 19.95 * 1;
        iOpen = 20.72 * 1;
        iHigh = 20.96 * 1;
        iLow = 19.94 * 1;
        iVol = 5175900 * 1;
        sVol = '5,175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 19.59 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.63 * 1;
        iLow = 19.51 * 1;
        iVol = 6553400 * 1;
        sVol = '6,553,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 14);
        iClose = 20.01 * 1;
        iOpen = 19.72 * 1;
        iHigh = 20.38 * 1;
        iLow = 19.26 * 1;
        iVol = 6639000 * 1;
        sVol = '6,639,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 20.29 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.27 * 1;
        iVol = 6486800 * 1;
        sVol = '6,486,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 20.94 * 1;
        iOpen = 19.82 * 1;
        iHigh = 21.16 * 1;
        iLow = 19.75 * 1;
        iVol = 8144100 * 1;
        sVol = '8,144,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 21.06 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.70 * 1;
        iLow = 20.95 * 1;
        iVol = 4452800 * 1;
        sVol = '4,452,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 20);
        iClose = 21.10 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.95 * 1;
        iVol = 6249000 * 1;
        sVol = '6,249,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 21);
        iClose = 21.90 * 1;
        iOpen = 22.70 * 1;
        iHigh = 22.70 * 1;
        iLow = 21.24 * 1;
        iVol = 8621600 * 1;
        sVol = '8,621,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 22);
        iClose = 22.26 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.80 * 1;
        iVol = 8406700 * 1;
        sVol = '8,406,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 23);
        iClose = 22.15 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.53 * 1;
        iLow = 21.77 * 1;
        iVol = 5168400 * 1;
        sVol = '5,168,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 24);
        iClose = 22.31 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.37 * 1;
        iLow = 21.90 * 1;
        iVol = 3124200 * 1;
        sVol = '3,124,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 27);
        iClose = 21.89 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.14 * 1;
        iLow = 21.75 * 1;
        iVol = 3188400 * 1;
        sVol = '3,188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 22.59 * 1;
        iOpen = 22.07 * 1;
        iHigh = 22.70 * 1;
        iLow = 21.88 * 1;
        iVol = 3425000 * 1;
        sVol = '3,425,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 22.62 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.34 * 1;
        iVol = 4460600 * 1;
        sVol = '4,460,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 30);
        iClose = 22.56 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.26 * 1;
        iVol = 2677800 * 1;
        sVol = '2,677,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 31);
        iClose = 23.01 * 1;
        iOpen = 22.76 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.48 * 1;
        iVol = 3638000 * 1;
        sVol = '3,638,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 3);
        iClose = 22.66 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.59 * 1;
        iVol = 2465700 * 1;
        sVol = '2,465,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 4);
        iClose = 22.23 * 1;
        iOpen = 22.64 * 1;
        iHigh = 22.64 * 1;
        iLow = 21.81 * 1;
        iVol = 3026800 * 1;
        sVol = '3,026,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 5);
        iClose = 22.16 * 1;
        iOpen = 22.28 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.85 * 1;
        iVol = 2880800 * 1;
        sVol = '2,880,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 22.15 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.35 * 1;
        iLow = 22.01 * 1;
        iVol = 3851200 * 1;
        sVol = '3,851,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 22.48 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.20 * 1;
        iVol = 2559000 * 1;
        sVol = '2,559,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 22.40 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.26 * 1;
        iVol = 2766500 * 1;
        sVol = '2,766,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 11);
        iClose = 22.17 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.37 * 1;
        iLow = 22.04 * 1;
        iVol = 2225700 * 1;
        sVol = '2,225,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 12);
        iClose = 22.41 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.49 * 1;
        iLow = 22.09 * 1;
        iVol = 2543300 * 1;
        sVol = '2,543,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 13);
        iClose = 22.35 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.27 * 1;
        iVol = 2057600 * 1;
        sVol = '2,057,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 14);
        iClose = 22.74 * 1;
        iOpen = 22.33 * 1;
        iHigh = 22.76 * 1;
        iLow = 22.08 * 1;
        iVol = 2609300 * 1;
        sVol = '2,609,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 17);
        iClose = 22.64 * 1;
        iOpen = 22.64 * 1;
        iHigh = 22.82 * 1;
        iLow = 22.40 * 1;
        iVol = 2320800 * 1;
        sVol = '2,320,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 18);
        iClose = 22.82 * 1;
        iOpen = 22.78 * 1;
        iHigh = 22.92 * 1;
        iLow = 22.63 * 1;
        iVol = 2694700 * 1;
        sVol = '2,694,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 22.13 * 1;
        iOpen = 22.71 * 1;
        iHigh = 22.72 * 1;
        iLow = 22.09 * 1;
        iVol = 2981800 * 1;
        sVol = '2,981,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 20);
        iClose = 22.62 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.80 * 1;
        iVol = 2178600 * 1;
        sVol = '2,178,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 21);
        iClose = 22.97 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.80 * 1;
        iVol = 2774800 * 1;
        sVol = '2,774,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 22.95 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.88 * 1;
        iVol = 1540500 * 1;
        sVol = '1,540,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 23.47 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.53 * 1;
        iLow = 22.93 * 1;
        iVol = 2300800 * 1;
        sVol = '2,300,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 26);
        iClose = 23.38 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.58 * 1;
        iLow = 23.30 * 1;
        iVol = 1254000 * 1;
        sVol = '1,254,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 28);
        iClose = 22.54 * 1;
        iOpen = 23.26 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.44 * 1;
        iVol = 1460000 * 1;
        sVol = '1,460,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 1);
        iClose = 22.01 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.97 * 1;
        iVol = 3067000 * 1;
        sVol = '3,067,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 2);
        iClose = 21.90 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.86 * 1;
        iVol = 2013800 * 1;
        sVol = '2,013,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 22.86 * 1;
        iOpen = 22.25 * 1;
        iHigh = 23.03 * 1;
        iLow = 22.03 * 1;
        iVol = 2325300 * 1;
        sVol = '2,325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 22.69 * 1;
        iOpen = 22.63 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.46 * 1;
        iVol = 1746900 * 1;
        sVol = '1,746,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 5);
        iClose = 22.68 * 1;
        iOpen = 22.68 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.48 * 1;
        iVol = 2039500 * 1;
        sVol = '2,039,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 8);
        iClose = 22.20 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.64 * 1;
        iLow = 22.07 * 1;
        iVol = 2326400 * 1;
        sVol = '2,326,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 22.51 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.57 * 1;
        iLow = 21.86 * 1;
        iVol = 3021900 * 1;
        sVol = '3,021,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 21.69 * 1;
        iOpen = 22.41 * 1;
        iHigh = 22.41 * 1;
        iLow = 21.64 * 1;
        iVol = 2034100 * 1;
        sVol = '2,034,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 21.31 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.81 * 1;
        iLow = 21.27 * 1;
        iVol = 2669600 * 1;
        sVol = '2,669,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 12);
        iClose = 20.37 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.36 * 1;
        iVol = 3658700 * 1;
        sVol = '3,658,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 15);
        iClose = 19.76 * 1;
        iOpen = 20.49 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.74 * 1;
        iVol = 5732100 * 1;
        sVol = '5,732,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 16);
        iClose = 19.48 * 1;
        iOpen = 19.81 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.37 * 1;
        iVol = 5913300 * 1;
        sVol = '5,913,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 17);
        iClose = 20.08 * 1;
        iOpen = 19.52 * 1;
        iHigh = 20.12 * 1;
        iLow = 19.23 * 1;
        iVol = 5803100 * 1;
        sVol = '5,803,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 19.54 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.50 * 1;
        iLow = 18.83 * 1;
        iVol = 11338100 * 1;
        sVol = '11,338,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 19);
        iClose = 19.76 * 1;
        iOpen = 19.62 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.53 * 1;
        iVol = 6064100 * 1;
        sVol = '6,064,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 22);
        iClose = 19.16 * 1;
        iOpen = 19.73 * 1;
        iHigh = 19.82 * 1;
        iLow = 19.11 * 1;
        iVol = 3687400 * 1;
        sVol = '3,687,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 23);
        iClose = 19.34 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.61 * 1;
        iLow = 19.14 * 1;
        iVol = 2439000 * 1;
        sVol = '2,439,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 24);
        iClose = 19.40 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.20 * 1;
        iVol = 1105000 * 1;
        sVol = '1,105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 26);
        iClose = 19.38 * 1;
        iOpen = 19.54 * 1;
        iHigh = 19.64 * 1;
        iLow = 19.32 * 1;
        iVol = 1154200 * 1;
        sVol = '1,154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 29);
        iClose = 19.60 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.81 * 1;
        iLow = 19.26 * 1;
        iVol = 1811600 * 1;
        sVol = '1,811,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 20.09 * 1;
        iOpen = 19.75 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.75 * 1;
        iVol = 2415700 * 1;
        sVol = '2,415,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 19.74 * 1;
        iOpen = 20.23 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.73 * 1;
        iVol = 1919600 * 1;
        sVol = '1,919,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 19.90 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.77 * 1;
        iVol = 2400400 * 1;
        sVol = '2,400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 5);
        iClose = 18.70 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.59 * 1;
        iVol = 3476200 * 1;
        sVol = '3,476,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 6);
        iClose = 18.16 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.05 * 1;
        iVol = 4349400 * 1;
        sVol = '4,349,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 7);
        iClose = 18.42 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.27 * 1;
        iVol = 4147000 * 1;
        sVol = '4,147,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 8);
        iClose = 19.06 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.35 * 1;
        iVol = 4824100 * 1;
        sVol = '4,824,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 9);
        iClose = 18.90 * 1;
        iOpen = 19.05 * 1;
        iHigh = 19.23 * 1;
        iLow = 18.50 * 1;
        iVol = 4113600 * 1;
        sVol = '4,113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 12);
        iClose = 18.17 * 1;
        iOpen = 18.79 * 1;
        iHigh = 18.97 * 1;
        iLow = 17.82 * 1;
        iVol = 4708800 * 1;
        sVol = '4,708,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 13);
        iClose = 17.51 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.35 * 1;
        iVol = 5688000 * 1;
        sVol = '5,688,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 14);
        iClose = 17.25 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.81 * 1;
        iVol = 5550000 * 1;
        sVol = '5,550,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 15);
        iClose = 17.18 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.61 * 1;
        iLow = 17.09 * 1;
        iVol = 3808700 * 1;
        sVol = '3,808,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 17.35 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.40 * 1;
        iLow = 17.12 * 1;
        iVol = 3607900 * 1;
        sVol = '3,607,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 20);
        iClose = 17.13 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.92 * 1;
        iVol = 3620700 * 1;
        sVol = '3,620,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 21);
        iClose = 17.30 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.47 * 1;
        iLow = 16.98 * 1;
        iVol = 4511600 * 1;
        sVol = '4,511,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 22);
        iClose = 17.83 * 1;
        iOpen = 17.48 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.30 * 1;
        iVol = 3072100 * 1;
        sVol = '3,072,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 23);
        iClose = 17.02 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.81 * 1;
        iLow = 17.02 * 1;
        iVol = 3316700 * 1;
        sVol = '3,316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 17.47 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.52 * 1;
        iLow = 16.88 * 1;
        iVol = 5108000 * 1;
        sVol = '5,108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 27);
        iClose = 17.67 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.87 * 1;
        iLow = 17.11 * 1;
        iVol = 3271900 * 1;
        sVol = '3,271,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 28);
        iClose = 17.70 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.08 * 1;
        iLow = 17.47 * 1;
        iVol = 4575900 * 1;
        sVol = '4,575,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 16.93 * 1;
        iOpen = 16.87 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.51 * 1;
        iVol = 7589400 * 1;
        sVol = '7,589,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 30);
        iClose = 17.04 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.59 * 1;
        iVol = 3987800 * 1;
        sVol = '3,987,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 2);
        iClose = 17.14 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.72 * 1;
        iVol = 3882200 * 1;
        sVol = '3,882,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 3);
        iClose = 18.09 * 1;
        iOpen = 17.48 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.25 * 1;
        iVol = 4678200 * 1;
        sVol = '4,678,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 4);
        iClose = 18.01 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.13 * 1;
        iLow = 17.61 * 1;
        iVol = 4703800 * 1;
        sVol = '4,703,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 5);
        iClose = 19.04 * 1;
        iOpen = 18.19 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.01 * 1;
        iVol = 5885100 * 1;
        sVol = '5,885,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 6);
        iClose = 19.01 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.91 * 1;
        iVol = 5044900 * 1;
        sVol = '5,044,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 9);
        iClose = 19.17 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.70 * 1;
        iLow = 18.89 * 1;
        iVol = 4143800 * 1;
        sVol = '4,143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 19.11 * 1;
        iOpen = 19.23 * 1;
        iHigh = 19.23 * 1;
        iLow = 18.65 * 1;
        iVol = 2535100 * 1;
        sVol = '2,535,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 11);
        iClose = 19.16 * 1;
        iOpen = 19.80 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.69 * 1;
        iVol = 2997600 * 1;
        sVol = '2,997,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 12);
        iClose = 19.82 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.33 * 1;
        iVol = 5115100 * 1;
        sVol = '5,115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 13);
        iClose = 20.01 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.87 * 1;
        iVol = 3595700 * 1;
        sVol = '3,595,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 17);
        iClose = 19.72 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.63 * 1;
        iVol = 2540000 * 1;
        sVol = '2,540,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 18);
        iClose = 19.30 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.25 * 1;
        iVol = 4585600 * 1;
        sVol = '4,585,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 19);
        iClose = 19.24 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.28 * 1;
        iLow = 18.92 * 1;
        iVol = 2672400 * 1;
        sVol = '2,672,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 20);
        iClose = 19.47 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.56 * 1;
        iLow = 19.11 * 1;
        iVol = 2412600 * 1;
        sVol = '2,412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 23);
        iClose = 19.48 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.90 * 1;
        iVol = 3527600 * 1;
        sVol = '3,527,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 24);
        iClose = 19.69 * 1;
        iOpen = 19.51 * 1;
        iHigh = 19.79 * 1;
        iLow = 19.37 * 1;
        iVol = 2253200 * 1;
        sVol = '2,253,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 25);
        iClose = 18.90 * 1;
        iOpen = 19.55 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.88 * 1;
        iVol = 4494800 * 1;
        sVol = '4,494,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 26);
        iClose = 18.60 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.58 * 1;
        iVol = 2480400 * 1;
        sVol = '2,480,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 27);
        iClose = 18.22 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.76 * 1;
        iLow = 18.17 * 1;
        iVol = 4051300 * 1;
        sVol = '4,051,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 2);
        iClose = 18.06 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.97 * 1;
        iVol = 3320700 * 1;
        sVol = '3,320,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 3);
        iClose = 18.11 * 1;
        iOpen = 17.97 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.90 * 1;
        iVol = 3162300 * 1;
        sVol = '3,162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 4);
        iClose = 18.45 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.51 * 1;
        iLow = 17.81 * 1;
        iVol = 3855300 * 1;
        sVol = '3,855,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 18.76 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.19 * 1;
        iVol = 4086600 * 1;
        sVol = '4,086,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 18.23 * 1;
        iOpen = 18.69 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.18 * 1;
        iVol = 2242400 * 1;
        sVol = '2,242,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 9);
        iClose = 17.88 * 1;
        iOpen = 18.29 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.78 * 1;
        iVol = 3659300 * 1;
        sVol = '3,659,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 17.11 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.09 * 1;
        iVol = 3382500 * 1;
        sVol = '3,382,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 17.61 * 1;
        iOpen = 17.27 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.19 * 1;
        iVol = 3927100 * 1;
        sVol = '3,927,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 12);
        iClose = 18.32 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.74 * 1;
        iVol = 3935200 * 1;
        sVol = '3,935,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 18.28 * 1;
        iOpen = 18.58 * 1;
        iHigh = 18.58 * 1;
        iLow = 17.95 * 1;
        iVol = 2860500 * 1;
        sVol = '2,860,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 16);
        iClose = 18.30 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.94 * 1;
        iVol = 3359600 * 1;
        sVol = '3,359,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 17);
        iClose = 18.63 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.14 * 1;
        iVol = 3207500 * 1;
        sVol = '3,207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 18);
        iClose = 20.27 * 1;
        iOpen = 18.77 * 1;
        iHigh = 20.50 * 1;
        iLow = 18.52 * 1;
        iVol = 9411800 * 1;
        sVol = '9,411,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 19);
        iClose = 19.77 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.25 * 1;
        iVol = 5114000 * 1;
        sVol = '5,114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 20.20 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.66 * 1;
        iVol = 6260300 * 1;
        sVol = '6,260,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 23);
        iClose = 20.40 * 1;
        iOpen = 20.05 * 1;
        iHigh = 20.54 * 1;
        iLow = 19.99 * 1;
        iVol = 3652400 * 1;
        sVol = '3,652,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 24);
        iClose = 20.24 * 1;
        iOpen = 20.81 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.11 * 1;
        iVol = 3996500 * 1;
        sVol = '3,996,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 25);
        iClose = 20.34 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.33 * 1;
        iVol = 4192000 * 1;
        sVol = '4,192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 20.01 * 1;
        iOpen = 20.37 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.84 * 1;
        iVol = 4150900 * 1;
        sVol = '4,150,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 27);
        iClose = 19.50 * 1;
        iOpen = 19.89 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.45 * 1;
        iVol = 3566200 * 1;
        sVol = '3,566,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 20.22 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.27 * 1;
        iLow = 19.57 * 1;
        iVol = 2622500 * 1;
        sVol = '2,622,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 20.10 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.76 * 1;
        iVol = 3410100 * 1;
        sVol = '3,410,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 1);
        iClose = 19.78 * 1;
        iOpen = 19.77 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.50 * 1;
        iVol = 4472700 * 1;
        sVol = '4,472,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 2);
        iClose = 20.43 * 1;
        iOpen = 19.77 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.60 * 1;
        iVol = 2592300 * 1;
        sVol = '2,592,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 20.02 * 1;
        iOpen = 20.36 * 1;
        iHigh = 20.45 * 1;
        iLow = 19.94 * 1;
        iVol = 3809100 * 1;
        sVol = '3,809,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 7);
        iClose = 20.32 * 1;
        iOpen = 19.99 * 1;
        iHigh = 20.54 * 1;
        iLow = 19.93 * 1;
        iVol = 3177000 * 1;
        sVol = '3,177,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 20.42 * 1;
        iOpen = 20.49 * 1;
        iHigh = 20.69 * 1;
        iLow = 20.05 * 1;
        iVol = 2650600 * 1;
        sVol = '2,650,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 20.70 * 1;
        iOpen = 20.37 * 1;
        iHigh = 20.79 * 1;
        iLow = 20.29 * 1;
        iVol = 3428800 * 1;
        sVol = '3,428,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 10);
        iClose = 20.61 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.51 * 1;
        iVol = 1617300 * 1;
        sVol = '1,617,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 20.53 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.69 * 1;
        iLow = 20.32 * 1;
        iVol = 2053500 * 1;
        sVol = '2,053,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 14);
        iClose = 21.00 * 1;
        iOpen = 20.64 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.54 * 1;
        iVol = 3409300 * 1;
        sVol = '3,409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 15);
        iClose = 21.24 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.52 * 1;
        iLow = 21.06 * 1;
        iVol = 5588700 * 1;
        sVol = '5,588,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 20.92 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.92 * 1;
        iVol = 3920000 * 1;
        sVol = '3,920,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 17);
        iClose = 20.44 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.20 * 1;
        iVol = 3937800 * 1;
        sVol = '3,937,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 20.88 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.56 * 1;
        iVol = 4529900 * 1;
        sVol = '4,529,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 21);
        iClose = 21.28 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.66 * 1;
        iLow = 20.58 * 1;
        iVol = 6519000 * 1;
        sVol = '6,519,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 22);
        iClose = 21.29 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.39 * 1;
        iLow = 21.08 * 1;
        iVol = 3280400 * 1;
        sVol = '3,280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 21.98 * 1;
        iOpen = 21.27 * 1;
        iHigh = 22.15 * 1;
        iLow = 20.01 * 1;
        iVol = 5585900 * 1;
        sVol = '5,585,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 21.86 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.19 * 1;
        iLow = 21.74 * 1;
        iVol = 4167100 * 1;
        sVol = '4,167,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 21.86 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.79 * 1;
        iVol = 2750300 * 1;
        sVol = '2,750,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 22.23 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.39 * 1;
        iLow = 21.66 * 1;
        iVol = 4331000 * 1;
        sVol = '4,331,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 29);
        iClose = 21.98 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.15 * 1;
        iLow = 21.68 * 1;
        iVol = 3504600 * 1;
        sVol = '3,504,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 30);
        iClose = 22.13 * 1;
        iOpen = 21.47 * 1;
        iHigh = 22.36 * 1;
        iLow = 21.40 * 1;
        iVol = 3719600 * 1;
        sVol = '3,719,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 22.07 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.80 * 1;
        iVol = 2437500 * 1;
        sVol = '2,437,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 22.29 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.96 * 1;
        iVol = 2619100 * 1;
        sVol = '2,619,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 22.01 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.60 * 1;
        iLow = 21.80 * 1;
        iVol = 4405300 * 1;
        sVol = '4,405,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 21.69 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.55 * 1;
        iVol = 2420300 * 1;
        sVol = '2,420,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 21.77 * 1;
        iOpen = 21.69 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.32 * 1;
        iVol = 2185800 * 1;
        sVol = '2,185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 8);
        iClose = 22.04 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.93 * 1;
        iVol = 1955800 * 1;
        sVol = '1,955,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 21.93 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.30 * 1;
        iLow = 21.90 * 1;
        iVol = 2322200 * 1;
        sVol = '2,322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 21.62 * 1;
        iOpen = 21.87 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.59 * 1;
        iVol = 2926400 * 1;
        sVol = '2,926,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 21.76 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.94 * 1;
        iLow = 21.64 * 1;
        iVol = 1760200 * 1;
        sVol = '1,760,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 21.80 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.78 * 1;
        iVol = 2623300 * 1;
        sVol = '2,623,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 15);
        iClose = 21.66 * 1;
        iOpen = 21.83 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.62 * 1;
        iVol = 1685600 * 1;
        sVol = '1,685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 18);
        iClose = 21.69 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.42 * 1;
        iVol = 1931800 * 1;
        sVol = '1,931,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 21.30 * 1;
        iOpen = 21.63 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.09 * 1;
        iVol = 1585700 * 1;
        sVol = '1,585,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 20);
        iClose = 21.34 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.48 * 1;
        iLow = 21.09 * 1;
        iVol = 1592900 * 1;
        sVol = '1,592,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 21);
        iClose = 21.18 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.98 * 1;
        iVol = 1704400 * 1;
        sVol = '1,704,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 22);
        iClose = 21.75 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.97 * 1;
        iLow = 20.87 * 1;
        iVol = 3551000 * 1;
        sVol = '3,551,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 26);
        iClose = 21.57 * 1;
        iOpen = 21.73 * 1;
        iHigh = 21.79 * 1;
        iLow = 21.04 * 1;
        iVol = 2770000 * 1;
        sVol = '2,770,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 27);
        iClose = 21.89 * 1;
        iOpen = 21.61 * 1;
        iHigh = 22.11 * 1;
        iLow = 21.47 * 1;
        iVol = 2143600 * 1;
        sVol = '2,143,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 21.71 * 1;
        iOpen = 21.81 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.53 * 1;
        iVol = 1714100 * 1;
        sVol = '1,714,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 29);
        iClose = 21.81 * 1;
        iOpen = 21.66 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.55 * 1;
        iVol = 1940700 * 1;
        sVol = '1,940,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 1);
        iClose = 21.95 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.60 * 1;
        iVol = 2492700 * 1;
        sVol = '2,492,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 22.42 * 1;
        iOpen = 21.91 * 1;
        iHigh = 22.69 * 1;
        iLow = 21.91 * 1;
        iVol = 2563700 * 1;
        sVol = '2,563,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 3);
        iClose = 22.49 * 1;
        iOpen = 22.37 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.29 * 1;
        iVol = 3347500 * 1;
        sVol = '3,347,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 4);
        iClose = 22.20 * 1;
        iOpen = 22.39 * 1;
        iHigh = 22.55 * 1;
        iLow = 22.05 * 1;
        iVol = 1409400 * 1;
        sVol = '1,409,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 5);
        iClose = 22.17 * 1;
        iOpen = 22.14 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.87 * 1;
        iVol = 1713100 * 1;
        sVol = '1,713,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 21.80 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.69 * 1;
        iVol = 1537700 * 1;
        sVol = '1,537,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 21.84 * 1;
        iOpen = 21.82 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.68 * 1;
        iVol = 1727800 * 1;
        sVol = '1,727,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 10);
        iClose = 21.92 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.83 * 1;
        iVol = 2566400 * 1;
        sVol = '2,566,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 21.66 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.57 * 1;
        iVol = 2554800 * 1;
        sVol = '2,554,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 21.77 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.84 * 1;
        iLow = 21.35 * 1;
        iVol = 2155300 * 1;
        sVol = '2,155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 21.26 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.93 * 1;
        iVol = 3289800 * 1;
        sVol = '3,289,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 16);
        iClose = 21.38 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.55 * 1;
        iLow = 21.04 * 1;
        iVol = 1234800 * 1;
        sVol = '1,234,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 21.33 * 1;
        iOpen = 21.45 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.99 * 1;
        iVol = 1118600 * 1;
        sVol = '1,118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 21.46 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.59 * 1;
        iLow = 20.97 * 1;
        iVol = 1780500 * 1;
        sVol = '1,780,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 19);
        iClose = 21.39 * 1;
        iOpen = 21.48 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.32 * 1;
        iVol = 1441400 * 1;
        sVol = '1,441,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 21.74 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.52 * 1;
        iVol = 3818500 * 1;
        sVol = '3,818,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 23);
        iClose = 22.35 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.54 * 1;
        iVol = 4576500 * 1;
        sVol = '4,576,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 22.30 * 1;
        iOpen = 22.34 * 1;
        iHigh = 22.61 * 1;
        iLow = 22.08 * 1;
        iVol = 2235100 * 1;
        sVol = '2,235,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 22.15 * 1;
        iOpen = 22.33 * 1;
        iHigh = 22.49 * 1;
        iLow = 22.04 * 1;
        iVol = 1681200 * 1;
        sVol = '1,681,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 22.05 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.80 * 1;
        iVol = 3961100 * 1;
        sVol = '3,961,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 21.36 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.33 * 1;
        iVol = 2070400 * 1;
        sVol = '2,070,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 20.72 * 1;
        iOpen = 21.52 * 1;
        iHigh = 21.64 * 1;
        iLow = 20.62 * 1;
        iVol = 3714900 * 1;
        sVol = '3,714,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 1);
        iClose = 20.86 * 1;
        iOpen = 20.81 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.64 * 1;
        iVol = 1997700 * 1;
        sVol = '1,997,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 20.45 * 1;
        iOpen = 20.81 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.23 * 1;
        iVol = 2995300 * 1;
        sVol = '2,995,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 6);
        iClose = 20.08 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.83 * 1;
        iVol = 3310800 * 1;
        sVol = '3,310,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 7);
        iClose = 20.18 * 1;
        iOpen = 19.90 * 1;
        iHigh = 20.21 * 1;
        iLow = 18.95 * 1;
        iVol = 8358200 * 1;
        sVol = '8,358,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 19.63 * 1;
        iOpen = 20.05 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.60 * 1;
        iVol = 3442200 * 1;
        sVol = '3,442,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 9);
        iClose = 19.38 * 1;
        iOpen = 19.82 * 1;
        iHigh = 20.02 * 1;
        iLow = 19.29 * 1;
        iVol = 3244300 * 1;
        sVol = '3,244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 10);
        iClose = 19.62 * 1;
        iOpen = 19.79 * 1;
        iHigh = 19.90 * 1;
        iLow = 19.49 * 1;
        iVol = 2036400 * 1;
        sVol = '2,036,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 13);
        iClose = 20.04 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.56 * 1;
        iVol = 2143000 * 1;
        sVol = '2,143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 14);
        iClose = 20.00 * 1;
        iOpen = 20.07 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.78 * 1;
        iVol = 1597100 * 1;
        sVol = '1,597,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 15);
        iClose = 19.72 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.51 * 1;
        iVol = 2346400 * 1;
        sVol = '2,346,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 16);
        iClose = 19.57 * 1;
        iOpen = 19.80 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.51 * 1;
        iVol = 1872600 * 1;
        sVol = '1,872,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 17);
        iClose = 19.17 * 1;
        iOpen = 19.62 * 1;
        iHigh = 19.73 * 1;
        iLow = 19.12 * 1;
        iVol = 2638700 * 1;
        sVol = '2,638,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 20);
        iClose = 18.78 * 1;
        iOpen = 19.07 * 1;
        iHigh = 19.33 * 1;
        iLow = 18.71 * 1;
        iVol = 4577000 * 1;
        sVol = '4,577,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 19.39 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.62 * 1;
        iLow = 18.93 * 1;
        iVol = 9007800 * 1;
        sVol = '9,007,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 22);
        iClose = 19.64 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.08 * 1;
        iVol = 3155400 * 1;
        sVol = '3,155,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 23);
        iClose = 19.58 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.49 * 1;
        iVol = 2186900 * 1;
        sVol = '2,186,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 24);
        iClose = 18.87 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.77 * 1;
        iVol = 3904600 * 1;
        sVol = '3,904,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 27);
        iClose = 19.04 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.54 * 1;
        iVol = 4641500 * 1;
        sVol = '4,641,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 20.06 * 1;
        iOpen = 19.25 * 1;
        iHigh = 20.39 * 1;
        iLow = 19.14 * 1;
        iVol = 5671100 * 1;
        sVol = '5,671,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 29);
        iClose = 20.65 * 1;
        iOpen = 20.07 * 1;
        iHigh = 20.69 * 1;
        iLow = 19.89 * 1;
        iVol = 4656700 * 1;
        sVol = '4,656,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 30);
        iClose = 20.41 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.23 * 1;
        iVol = 2682500 * 1;
        sVol = '2,682,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 31);
        iClose = 20.03 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.64 * 1;
        iLow = 19.91 * 1;
        iVol = 2207700 * 1;
        sVol = '2,207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 20.47 * 1;
        iOpen = 19.95 * 1;
        iHigh = 20.64 * 1;
        iLow = 19.66 * 1;
        iVol = 3261600 * 1;
        sVol = '3,261,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 4);
        iClose = 20.85 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.87 * 1;
        iLow = 20.14 * 1;
        iVol = 2568800 * 1;
        sVol = '2,568,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 5);
        iClose = 21.31 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.55 * 1;
        iLow = 21.00 * 1;
        iVol = 3120900 * 1;
        sVol = '3,120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 6);
        iClose = 21.25 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.11 * 1;
        iVol = 2993500 * 1;
        sVol = '2,993,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 20.93 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.76 * 1;
        iVol = 2512200 * 1;
        sVol = '2,512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 10);
        iClose = 21.67 * 1;
        iOpen = 20.95 * 1;
        iHigh = 21.73 * 1;
        iLow = 20.73 * 1;
        iVol = 2476900 * 1;
        sVol = '2,476,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 11);
        iClose = 20.91 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.64 * 1;
        iVol = 2495000 * 1;
        sVol = '2,495,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 12);
        iClose = 20.28 * 1;
        iOpen = 20.68 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.81 * 1;
        iVol = 3052900 * 1;
        sVol = '3,052,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 13);
        iClose = 20.39 * 1;
        iOpen = 20.26 * 1;
        iHigh = 20.48 * 1;
        iLow = 20.07 * 1;
        iVol = 1329800 * 1;
        sVol = '1,329,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 14);
        iClose = 20.90 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.96 * 1;
        iLow = 20.30 * 1;
        iVol = 2015000 * 1;
        sVol = '2,015,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 17);
        iClose = 21.37 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.55 * 1;
        iVol = 2395500 * 1;
        sVol = '2,395,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 21.06 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.45 * 1;
        iLow = 20.97 * 1;
        iVol = 1575300 * 1;
        sVol = '1,575,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 19);
        iClose = 20.39 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.32 * 1;
        iVol = 2343600 * 1;
        sVol = '2,343,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 19.74 * 1;
        iOpen = 20.35 * 1;
        iHigh = 21.02 * 1;
        iLow = 19.59 * 1;
        iVol = 3135900 * 1;
        sVol = '3,135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 21);
        iClose = 18.95 * 1;
        iOpen = 19.59 * 1;
        iHigh = 19.61 * 1;
        iLow = 18.91 * 1;
        iVol = 4512800 * 1;
        sVol = '4,512,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 24);
        iClose = 18.27 * 1;
        iOpen = 18.55 * 1;
        iHigh = 19.13 * 1;
        iLow = 17.65 * 1;
        iVol = 4234800 * 1;
        sVol = '4,234,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 25);
        iClose = 18.02 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.01 * 1;
        iVol = 3107400 * 1;
        sVol = '3,107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 26);
        iClose = 18.30 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.87 * 1;
        iVol = 2596800 * 1;
        sVol = '2,596,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 27);
        iClose = 19.47 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.51 * 1;
        iLow = 18.47 * 1;
        iVol = 2548400 * 1;
        sVol = '2,548,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 28);
        iClose = 19.61 * 1;
        iOpen = 19.28 * 1;
        iHigh = 20.04 * 1;
        iLow = 19.10 * 1;
        iVol = 3406800 * 1;
        sVol = '3,406,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 31);
        iClose = 19.48 * 1;
        iOpen = 19.43 * 1;
        iHigh = 19.59 * 1;
        iLow = 19.16 * 1;
        iVol = 2401300 * 1;
        sVol = '2,401,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 1);
        iClose = 18.80 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.65 * 1;
        iVol = 2693900 * 1;
        sVol = '2,693,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 2);
        iClose = 19.44 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.93 * 1;
        iVol = 3060100 * 1;
        sVol = '3,060,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 3);
        iClose = 19.23 * 1;
        iOpen = 19.53 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.06 * 1;
        iVol = 3121400 * 1;
        sVol = '3,121,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 18.70 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.56 * 1;
        iVol = 2983100 * 1;
        sVol = '2,983,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 8);
        iClose = 19.63 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.64 * 1;
        iLow = 18.76 * 1;
        iVol = 3468600 * 1;
        sVol = '3,468,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 9);
        iClose = 19.19 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.08 * 1;
        iVol = 2645900 * 1;
        sVol = '2,645,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 19.03 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.30 * 1;
        iLow = 18.80 * 1;
        iVol = 2952300 * 1;
        sVol = '2,952,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 11);
        iClose = 18.80 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.55 * 1;
        iVol = 2456200 * 1;
        sVol = '2,456,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 14);
        iClose = 18.10 * 1;
        iOpen = 18.69 * 1;
        iHigh = 18.71 * 1;
        iLow = 17.97 * 1;
        iVol = 3352900 * 1;
        sVol = '3,352,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 18.00 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.97 * 1;
        iVol = 4025700 * 1;
        sVol = '4,025,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 18.19 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.48 * 1;
        iLow = 17.88 * 1;
        iVol = 3547800 * 1;
        sVol = '3,547,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 17);
        iClose = 18.00 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.44 * 1;
        iLow = 17.92 * 1;
        iVol = 3730600 * 1;
        sVol = '3,730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 18);
        iClose = 17.89 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.51 * 1;
        iVol = 4346800 * 1;
        sVol = '4,346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 17.92 * 1;
        iOpen = 17.92 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.66 * 1;
        iVol = 3641700 * 1;
        sVol = '3,641,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 22);
        iClose = 17.33 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.69 * 1;
        iLow = 17.02 * 1;
        iVol = 4131400 * 1;
        sVol = '4,131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 17.02 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.70 * 1;
        iVol = 3950600 * 1;
        sVol = '3,950,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 24);
        iClose = 17.58 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.72 * 1;
        iLow = 16.86 * 1;
        iVol = 4521500 * 1;
        sVol = '4,521,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 25);
        iClose = 17.25 * 1;
        iOpen = 17.69 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.15 * 1;
        iVol = 3018300 * 1;
        sVol = '3,018,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 28);
        iClose = 16.69 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.52 * 1;
        iVol = 3016400 * 1;
        sVol = '3,016,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 29);
        iClose = 16.83 * 1;
        iOpen = 16.87 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.61 * 1;
        iVol = 2850300 * 1;
        sVol = '2,850,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 17.18 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.87 * 1;
        iVol = 2305400 * 1;
        sVol = '2,305,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 1);
        iClose = 17.20 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.90 * 1;
        iVol = 2284300 * 1;
        sVol = '2,284,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 2);
        iClose = 17.80 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.85 * 1;
        iLow = 16.88 * 1;
        iVol = 3575700 * 1;
        sVol = '3,575,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 18.18 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.85 * 1;
        iVol = 4829000 * 1;
        sVol = '4,829,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 18.17 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.14 * 1;
        iVol = 3659000 * 1;
        sVol = '3,659,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 18.93 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.94 * 1;
        iLow = 17.92 * 1;
        iVol = 6377500 * 1;
        sVol = '6,377,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 8);
        iClose = 19.08 * 1;
        iOpen = 18.76 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.63 * 1;
        iVol = 3563800 * 1;
        sVol = '3,563,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 19.09 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.42 * 1;
        iLow = 18.78 * 1;
        iVol = 2693200 * 1;
        sVol = '2,693,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 19.08 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.77 * 1;
        iVol = 1885100 * 1;
        sVol = '1,885,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 13);
        iClose = 19.12 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.49 * 1;
        iLow = 18.71 * 1;
        iVol = 2610900 * 1;
        sVol = '2,610,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 14);
        iClose = 19.15 * 1;
        iOpen = 19.54 * 1;
        iHigh = 19.71 * 1;
        iLow = 18.99 * 1;
        iVol = 2971700 * 1;
        sVol = '2,971,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 19.37 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.99 * 1;
        iVol = 1851900 * 1;
        sVol = '1,851,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 16);
        iClose = 18.94 * 1;
        iOpen = 19.34 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.87 * 1;
        iVol = 3336300 * 1;
        sVol = '3,336,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 19);
        iClose = 18.10 * 1;
        iOpen = 18.81 * 1;
        iHigh = 18.81 * 1;
        iLow = 17.87 * 1;
        iVol = 6564200 * 1;
        sVol = '6,564,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 20);
        iClose = 17.85 * 1;
        iOpen = 17.61 * 1;
        iHigh = 18.55 * 1;
        iLow = 17.61 * 1;
        iVol = 5115700 * 1;
        sVol = '5,115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 21);
        iClose = 17.69 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.64 * 1;
        iVol = 3588800 * 1;
        sVol = '3,588,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 22);
        iClose = 18.46 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.57 * 1;
        iVol = 2782200 * 1;
        sVol = '2,782,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 23);
        iClose = 18.72 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.97 * 1;
        iLow = 18.55 * 1;
        iVol = 2106400 * 1;
        sVol = '2,106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 26);
        iClose = 18.27 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.20 * 1;
        iVol = 2100500 * 1;
        sVol = '2,100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 27);
        iClose = 18.30 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.45 * 1;
        iLow = 18.07 * 1;
        iVol = 2250600 * 1;
        sVol = '2,250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 28);
        iClose = 18.66 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.06 * 1;
        iVol = 3199800 * 1;
        sVol = '3,199,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 29);
        iClose = 18.56 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.43 * 1;
        iVol = 1444900 * 1;
        sVol = '1,444,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 30);
        iClose = 18.47 * 1;
        iOpen = 18.69 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.43 * 1;
        iVol = 1871200 * 1;
        sVol = '1,871,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 2);
        iClose = 19.33 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.31 * 1;
        iVol = 2875100 * 1;
        sVol = '2,875,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 3);
        iClose = 18.61 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.42 * 1;
        iVol = 4625000 * 1;
        sVol = '4,625,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 18.43 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 18.07 * 1;
        iVol = 2749100 * 1;
        sVol = '2,749,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 5);
        iClose = 18.38 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.14 * 1;
        iVol = 1951900 * 1;
        sVol = '1,951,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 6);
        iClose = 18.35 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.55 * 1;
        iLow = 17.84 * 1;
        iVol = 3029900 * 1;
        sVol = '3,029,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 9);
        iClose = 17.73 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.61 * 1;
        iVol = 2377800 * 1;
        sVol = '2,377,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 10);
        iClose = 17.10 * 1;
        iOpen = 17.72 * 1;
        iHigh = 17.96 * 1;
        iLow = 17.09 * 1;
        iVol = 6406200 * 1;
        sVol = '6,406,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 17.23 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.61 * 1;
        iVol = 3773000 * 1;
        sVol = '3,773,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 12);
        iClose = 17.05 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.70 * 1;
        iVol = 3508300 * 1;
        sVol = '3,508,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 13);
        iClose = 17.25 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.43 * 1;
        iLow = 17.02 * 1;
        iVol = 2037300 * 1;
        sVol = '2,037,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 17.40 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.94 * 1;
        iVol = 2166800 * 1;
        sVol = '2,166,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 17.27 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.08 * 1;
        iVol = 2092800 * 1;
        sVol = '2,092,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 18);
        iClose = 18.02 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.11 * 1;
        iVol = 3121600 * 1;
        sVol = '3,121,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 17.87 * 1;
        iOpen = 17.78 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.38 * 1;
        iVol = 1512000 * 1;
        sVol = '1,512,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 20);
        iClose = 17.66 * 1;
        iOpen = 17.98 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.50 * 1;
        iVol = 1942200 * 1;
        sVol = '1,942,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 23);
        iClose = 17.38 * 1;
        iOpen = 17.63 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.36 * 1;
        iVol = 1455000 * 1;
        sVol = '1,455,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 24);
        iClose = 17.81 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.31 * 1;
        iVol = 2263300 * 1;
        sVol = '2,263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 25);
        iClose = 17.38 * 1;
        iOpen = 17.81 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.36 * 1;
        iVol = 1903300 * 1;
        sVol = '1,903,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 27);
        iClose = 17.50 * 1;
        iOpen = 17.24 * 1;
        iHigh = 17.56 * 1;
        iLow = 17.22 * 1;
        iVol = 813900 * 1;
        sVol = '813,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 30);
        iClose = 17.39 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.10 * 1;
        iVol = 3169900 * 1;
        sVol = '3,169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 17.52 * 1;
        iOpen = 17.41 * 1;
        iHigh = 17.57 * 1;
        iLow = 17.28 * 1;
        iVol = 1943200 * 1;
        sVol = '1,943,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 2);
        iClose = 17.23 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.50 * 1;
        iLow = 17.17 * 1;
        iVol = 1959500 * 1;
        sVol = '1,959,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 3);
        iClose = 16.93 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.76 * 1;
        iVol = 2482100 * 1;
        sVol = '2,482,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 4);
        iClose = 17.09 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.24 * 1;
        iLow = 16.76 * 1;
        iVol = 2791700 * 1;
        sVol = '2,791,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 7);
        iClose = 16.69 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.38 * 1;
        iVol = 3003900 * 1;
        sVol = '3,003,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 8);
        iClose = 16.56 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.23 * 1;
        iVol = 3231000 * 1;
        sVol = '3,231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 9);
        iClose = 16.59 * 1;
        iOpen = 16.65 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.54 * 1;
        iVol = 4076900 * 1;
        sVol = '4,076,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 17.57 * 1;
        iOpen = 16.59 * 1;
        iHigh = 17.68 * 1;
        iLow = 16.57 * 1;
        iVol = 3487700 * 1;
        sVol = '3,487,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 11);
        iClose = 17.21 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.50 * 1;
        iLow = 17.06 * 1;
        iVol = 2983500 * 1;
        sVol = '2,983,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 14);
        iClose = 17.28 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.20 * 1;
        iVol = 3115200 * 1;
        sVol = '3,115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 15);
        iClose = 16.94 * 1;
        iOpen = 17.41 * 1;
        iHigh = 17.47 * 1;
        iLow = 16.75 * 1;
        iVol = 3890200 * 1;
        sVol = '3,890,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 16);
        iClose = 16.81 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.31 * 1;
        iVol = 4148700 * 1;
        sVol = '4,148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 17);
        iClose = 17.01 * 1;
        iOpen = 16.79 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.37 * 1;
        iVol = 5082300 * 1;
        sVol = '5,082,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 18);
        iClose = 16.92 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.92 * 1;
        iVol = 5605300 * 1;
        sVol = '5,605,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 21);
        iClose = 17.28 * 1;
        iOpen = 17.14 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.95 * 1;
        iVol = 2647900 * 1;
        sVol = '2,647,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 22);
        iClose = 17.89 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.22 * 1;
        iVol = 3765900 * 1;
        sVol = '3,765,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 18.12 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.71 * 1;
        iLow = 17.90 * 1;
        iVol = 3558200 * 1;
        sVol = '3,558,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 24);
        iClose = 18.16 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.93 * 1;
        iVol = 761400 * 1;
        sVol = '761,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 28);
        iClose = 17.98 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.64 * 1;
        iVol = 1810100 * 1;
        sVol = '1,810,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 29);
        iClose = 18.09 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.80 * 1;
        iVol = 1675900 * 1;
        sVol = '1,675,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 30);
        iClose = 17.95 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.83 * 1;
        iVol = 1310300 * 1;
        sVol = '1,310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 17.87 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.75 * 1;
        iVol = 1886600 * 1;
        sVol = '1,886,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 4);
        iClose = 17.76 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.47 * 1;
        iVol = 2732200 * 1;
        sVol = '2,732,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 5);
        iClose = 17.80 * 1;
        iOpen = 17.79 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.61 * 1;
        iVol = 2995000 * 1;
        sVol = '2,995,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 6);
        iClose = 17.50 * 1;
        iOpen = 17.59 * 1;
        iHigh = 17.87 * 1;
        iLow = 17.43 * 1;
        iVol = 5010200 * 1;
        sVol = '5,010,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 7);
        iClose = 17.18 * 1;
        iOpen = 17.14 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.89 * 1;
        iVol = 5483200 * 1;
        sVol = '5,483,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 8);
        iClose = 16.55 * 1;
        iOpen = 17.28 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.53 * 1;
        iVol = 3625300 * 1;
        sVol = '3,625,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 11);
        iClose = 16.26 * 1;
        iOpen = 16.63 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.09 * 1;
        iVol = 3076800 * 1;
        sVol = '3,076,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 16.75 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.15 * 1;
        iVol = 4423100 * 1;
        sVol = '4,423,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 13);
        iClose = 16.41 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.07 * 1;
        iLow = 16.25 * 1;
        iVol = 4218000 * 1;
        sVol = '4,218,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 14);
        iClose = 16.70 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.84 * 1;
        iLow = 16.35 * 1;
        iVol = 2914600 * 1;
        sVol = '2,914,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 15);
        iClose = 15.95 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.38 * 1;
        iLow = 15.72 * 1;
        iVol = 4273000 * 1;
        sVol = '4,273,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 19);
        iClose = 16.28 * 1;
        iOpen = 16.14 * 1;
        iHigh = 16.50 * 1;
        iLow = 16.03 * 1;
        iVol = 4281400 * 1;
        sVol = '4,281,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 20);
        iClose = 15.88 * 1;
        iOpen = 15.98 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.32 * 1;
        iVol = 4328000 * 1;
        sVol = '4,328,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 21);
        iClose = 15.86 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.26 * 1;
        iLow = 15.60 * 1;
        iVol = 4076100 * 1;
        sVol = '4,076,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 22);
        iClose = 16.20 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.26 * 1;
        iLow = 15.74 * 1;
        iVol = 4871200 * 1;
        sVol = '4,871,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 15.96 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.34 * 1;
        iLow = 15.90 * 1;
        iVol = 4900700 * 1;
        sVol = '4,900,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 26);
        iClose = 16.93 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.11 * 1;
        iLow = 16.15 * 1;
        iVol = 7154100 * 1;
        sVol = '7,154,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 27);
        iClose = 16.70 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.59 * 1;
        iVol = 4785600 * 1;
        sVol = '4,785,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 28);
        iClose = 17.42 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.68 * 1;
        iVol = 3745900 * 1;
        sVol = '3,745,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 29);
        iClose = 18.35 * 1;
        iOpen = 17.38 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.38 * 1;
        iVol = 4697900 * 1;
        sVol = '4,697,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 1);
        iClose = 17.97 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.70 * 1;
        iVol = 3760600 * 1;
        sVol = '3,760,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 2);
        iClose = 17.54 * 1;
        iOpen = 17.77 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.51 * 1;
        iVol = 2612500 * 1;
        sVol = '2,612,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 3);
        iClose = 18.62 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.69 * 1;
        iLow = 17.59 * 1;
        iVol = 4382600 * 1;
        sVol = '4,382,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 4);
        iClose = 18.85 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.43 * 1;
        iLow = 18.56 * 1;
        iVol = 4277800 * 1;
        sVol = '4,277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 18.16 * 1;
        iOpen = 17.51 * 1;
        iHigh = 19.20 * 1;
        iLow = 17.51 * 1;
        iVol = 3622100 * 1;
        sVol = '3,622,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 8);
        iClose = 17.78 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.47 * 1;
        iVol = 3010600 * 1;
        sVol = '3,010,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 17.34 * 1;
        iOpen = 17.48 * 1;
        iHigh = 17.69 * 1;
        iLow = 17.10 * 1;
        iVol = 4510100 * 1;
        sVol = '4,510,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 17.69 * 1;
        iOpen = 17.34 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.33 * 1;
        iVol = 2887100 * 1;
        sVol = '2,887,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 11);
        iClose = 17.64 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.85 * 1;
        iLow = 17.14 * 1;
        iVol = 2742800 * 1;
        sVol = '2,742,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 12);
        iClose = 18.33 * 1;
        iOpen = 17.93 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.86 * 1;
        iVol = 2972200 * 1;
        sVol = '2,972,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 18.57 * 1;
        iOpen = 18.59 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.20 * 1;
        iVol = 2337300 * 1;
        sVol = '2,337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 17);
        iClose = 18.67 * 1;
        iOpen = 18.76 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.51 * 1;
        iVol = 2878600 * 1;
        sVol = '2,878,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 18);
        iClose = 17.89 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.82 * 1;
        iVol = 4149900 * 1;
        sVol = '4,149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 19);
        iClose = 17.86 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.60 * 1;
        iVol = 2330100 * 1;
        sVol = '2,330,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 22);
        iClose = 18.36 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.51 * 1;
        iLow = 18.16 * 1;
        iVol = 2602100 * 1;
        sVol = '2,602,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 17.51 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.42 * 1;
        iVol = 3583000 * 1;
        sVol = '3,583,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 17.74 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.84 * 1;
        iLow = 16.89 * 1;
        iVol = 5915800 * 1;
        sVol = '5,915,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 18.17 * 1;
        iOpen = 17.71 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.00 * 1;
        iVol = 3747700 * 1;
        sVol = '3,747,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 26);
        iClose = 18.11 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.49 * 1;
        iLow = 17.90 * 1;
        iVol = 2542600 * 1;
        sVol = '2,542,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 29);
        iClose = 18.19 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.33 * 1;
        iLow = 18.01 * 1;
        iVol = 2943000 * 1;
        sVol = '2,943,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 1);
        iClose = 19.31 * 1;
        iOpen = 18.51 * 1;
        iHigh = 19.37 * 1;
        iLow = 18.27 * 1;
        iVol = 3935600 * 1;
        sVol = '3,935,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 2);
        iClose = 20.51 * 1;
        iOpen = 19.51 * 1;
        iHigh = 20.54 * 1;
        iLow = 19.41 * 1;
        iVol = 5915600 * 1;
        sVol = '5,915,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 3);
        iClose = 20.11 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.78 * 1;
        iLow = 20.04 * 1;
        iVol = 4619000 * 1;
        sVol = '4,619,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 19.77 * 1;
        iOpen = 19.92 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.48 * 1;
        iVol = 5724200 * 1;
        sVol = '5,724,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 20.67 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.69 * 1;
        iLow = 19.39 * 1;
        iVol = 3364800 * 1;
        sVol = '3,364,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 8);
        iClose = 20.32 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.97 * 1;
        iLow = 20.18 * 1;
        iVol = 4700300 * 1;
        sVol = '4,700,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 9);
        iClose = 20.37 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.02 * 1;
        iVol = 3120100 * 1;
        sVol = '3,120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 10);
        iClose = 21.17 * 1;
        iOpen = 20.38 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.37 * 1;
        iVol = 3449500 * 1;
        sVol = '3,449,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 11);
        iClose = 21.20 * 1;
        iOpen = 21.42 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.88 * 1;
        iVol = 2309300 * 1;
        sVol = '2,309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 14);
        iClose = 21.31 * 1;
        iOpen = 20.97 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.61 * 1;
        iVol = 3833000 * 1;
        sVol = '3,833,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 20.92 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.80 * 1;
        iVol = 3185700 * 1;
        sVol = '3,185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 16);
        iClose = 21.67 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.73 * 1;
        iLow = 20.72 * 1;
        iVol = 3810400 * 1;
        sVol = '3,810,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 22.06 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.19 * 1;
        iLow = 21.41 * 1;
        iVol = 3440400 * 1;
        sVol = '3,440,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 18);
        iClose = 21.89 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.57 * 1;
        iLow = 21.77 * 1;
        iVol = 4382500 * 1;
        sVol = '4,382,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 21);
        iClose = 22.09 * 1;
        iOpen = 21.92 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.59 * 1;
        iVol = 2326500 * 1;
        sVol = '2,326,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 22.16 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.74 * 1;
        iVol = 1788100 * 1;
        sVol = '1,788,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 21.91 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.79 * 1;
        iVol = 3474300 * 1;
        sVol = '3,474,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 24);
        iClose = 22.42 * 1;
        iOpen = 21.71 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.59 * 1;
        iVol = 2936000 * 1;
        sVol = '2,936,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 28);
        iClose = 22.33 * 1;
        iOpen = 22.42 * 1;
        iHigh = 22.47 * 1;
        iLow = 22.09 * 1;
        iVol = 1526700 * 1;
        sVol = '1,526,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 29);
        iClose = 22.58 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.92 * 1;
        iVol = 2635200 * 1;
        sVol = '2,635,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 30);
        iClose = 22.83 * 1;
        iOpen = 22.79 * 1;
        iHigh = 22.92 * 1;
        iLow = 22.48 * 1;
        iVol = 2528200 * 1;
        sVol = '2,528,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 22.51 * 1;
        iOpen = 22.77 * 1;
        iHigh = 22.91 * 1;
        iLow = 22.47 * 1;
        iVol = 2276600 * 1;
        sVol = '2,276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 1);
        iClose = 23.00 * 1;
        iOpen = 22.12 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.57 * 1;
        iVol = 3346500 * 1;
        sVol = '3,346,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 4);
        iClose = 22.45 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.44 * 1;
        iVol = 3020300 * 1;
        sVol = '3,020,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 22.56 * 1;
        iOpen = 22.45 * 1;
        iHigh = 22.76 * 1;
        iLow = 22.30 * 1;
        iVol = 4114400 * 1;
        sVol = '4,114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 6);
        iClose = 22.81 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.44 * 1;
        iVol = 2852500 * 1;
        sVol = '2,852,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 7);
        iClose = 22.37 * 1;
        iOpen = 22.64 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.19 * 1;
        iVol = 2756600 * 1;
        sVol = '2,756,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 8);
        iClose = 22.73 * 1;
        iOpen = 22.71 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.50 * 1;
        iVol = 1995900 * 1;
        sVol = '1,995,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 22.98 * 1;
        iOpen = 22.90 * 1;
        iHigh = 23.42 * 1;
        iLow = 22.74 * 1;
        iVol = 4943300 * 1;
        sVol = '4,943,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 12);
        iClose = 23.30 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.39 * 1;
        iLow = 22.86 * 1;
        iVol = 3287900 * 1;
        sVol = '3,287,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 13);
        iClose = 23.67 * 1;
        iOpen = 23.50 * 1;
        iHigh = 23.88 * 1;
        iLow = 23.50 * 1;
        iVol = 2752700 * 1;
        sVol = '2,752,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 14);
        iClose = 23.75 * 1;
        iOpen = 23.65 * 1;
        iHigh = 23.85 * 1;
        iLow = 23.49 * 1;
        iVol = 2656400 * 1;
        sVol = '2,656,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 15);
        iClose = 24.20 * 1;
        iOpen = 23.69 * 1;
        iHigh = 24.21 * 1;
        iLow = 23.49 * 1;
        iVol = 3169000 * 1;
        sVol = '3,169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 24.09 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.39 * 1;
        iLow = 24.00 * 1;
        iVol = 3982000 * 1;
        sVol = '3,982,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 19);
        iClose = 24.55 * 1;
        iOpen = 24.39 * 1;
        iHigh = 24.60 * 1;
        iLow = 24.26 * 1;
        iVol = 3794700 * 1;
        sVol = '3,794,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 20);
        iClose = 24.48 * 1;
        iOpen = 24.56 * 1;
        iHigh = 24.83 * 1;
        iLow = 24.06 * 1;
        iVol = 4515700 * 1;
        sVol = '4,515,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 21);
        iClose = 24.64 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.42 * 1;
        iVol = 5855300 * 1;
        sVol = '5,855,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 22);
        iClose = 24.60 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.07 * 1;
        iLow = 24.38 * 1;
        iVol = 4391200 * 1;
        sVol = '4,391,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 25);
        iClose = 24.18 * 1;
        iOpen = 24.43 * 1;
        iHigh = 24.68 * 1;
        iLow = 24.04 * 1;
        iVol = 3381600 * 1;
        sVol = '3,381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 26);
        iClose = 24.54 * 1;
        iOpen = 24.29 * 1;
        iHigh = 24.57 * 1;
        iLow = 23.78 * 1;
        iVol = 3355400 * 1;
        sVol = '3,355,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 27);
        iClose = 25.07 * 1;
        iOpen = 24.18 * 1;
        iHigh = 25.07 * 1;
        iLow = 24.03 * 1;
        iVol = 3600100 * 1;
        sVol = '3,600,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 28);
        iClose = 24.65 * 1;
        iOpen = 25.05 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.55 * 1;
        iVol = 3294600 * 1;
        sVol = '3,294,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 29);
        iClose = 25.21 * 1;
        iOpen = 24.68 * 1;
        iHigh = 25.23 * 1;
        iLow = 24.37 * 1;
        iVol = 6434100 * 1;
        sVol = '6,434,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 2);
        iClose = 25.31 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.42 * 1;
        iLow = 25.01 * 1;
        iVol = 6342100 * 1;
        sVol = '6,342,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 24.65 * 1;
        iOpen = 24.92 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.27 * 1;
        iVol = 5942900 * 1;
        sVol = '5,942,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 4);
        iClose = 24.76 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.05 * 1;
        iLow = 24.40 * 1;
        iVol = 2691400 * 1;
        sVol = '2,691,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 5);
        iClose = 24.85 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.58 * 1;
        iVol = 3882800 * 1;
        sVol = '3,882,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 6);
        iClose = 24.94 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.36 * 1;
        iVol = 2345400 * 1;
        sVol = '2,345,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 9);
        iClose = 23.55 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.65 * 1;
        iLow = 23.49 * 1;
        iVol = 7695300 * 1;
        sVol = '7,695,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 24.10 * 1;
        iOpen = 23.66 * 1;
        iHigh = 24.16 * 1;
        iLow = 23.54 * 1;
        iVol = 4745800 * 1;
        sVol = '4,745,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 24.24 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.47 * 1;
        iLow = 24.04 * 1;
        iVol = 2794900 * 1;
        sVol = '2,794,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 12);
        iClose = 23.89 * 1;
        iOpen = 24.35 * 1;
        iHigh = 24.48 * 1;
        iLow = 23.70 * 1;
        iVol = 3915900 * 1;
        sVol = '3,915,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 13);
        iClose = 24.03 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.60 * 1;
        iVol = 5028900 * 1;
        sVol = '5,028,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 24.47 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.87 * 1;
        iLow = 24.13 * 1;
        iVol = 4285500 * 1;
        sVol = '4,285,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 17);
        iClose = 23.84 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.53 * 1;
        iLow = 23.77 * 1;
        iVol = 3757800 * 1;
        sVol = '3,757,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 23.15 * 1;
        iOpen = 23.62 * 1;
        iHigh = 23.97 * 1;
        iLow = 23.00 * 1;
        iVol = 4723100 * 1;
        sVol = '4,723,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 19);
        iClose = 23.70 * 1;
        iOpen = 22.86 * 1;
        iHigh = 23.85 * 1;
        iLow = 22.62 * 1;
        iVol = 3843000 * 1;
        sVol = '3,843,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 20);
        iClose = 23.44 * 1;
        iOpen = 23.85 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.39 * 1;
        iVol = 3320300 * 1;
        sVol = '3,320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 23);
        iClose = 23.98 * 1;
        iOpen = 23.39 * 1;
        iHigh = 24.13 * 1;
        iLow = 23.31 * 1;
        iVol = 2562100 * 1;
        sVol = '2,562,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 24.22 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.49 * 1;
        iLow = 23.91 * 1;
        iVol = 4446400 * 1;
        sVol = '4,446,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 25);
        iClose = 24.60 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.76 * 1;
        iLow = 24.01 * 1;
        iVol = 3220400 * 1;
        sVol = '3,220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 26);
        iClose = 24.74 * 1;
        iOpen = 24.99 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.65 * 1;
        iVol = 3642600 * 1;
        sVol = '3,642,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 27);
        iClose = 24.65 * 1;
        iOpen = 24.64 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.18 * 1;
        iVol = 2350000 * 1;
        sVol = '2,350,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 31);
        iClose = 24.69 * 1;
        iOpen = 24.66 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.55 * 1;
        iVol = 1867500 * 1;
        sVol = '1,867,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 1);
        iClose = 24.67 * 1;
        iOpen = 24.43 * 1;
        iHigh = 24.74 * 1;
        iLow = 24.28 * 1;
        iVol = 1774000 * 1;
        sVol = '1,774,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 2);
        iClose = 24.92 * 1;
        iOpen = 24.47 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.40 * 1;
        iVol = 1834400 * 1;
        sVol = '1,834,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 3);
        iClose = 25.27 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.32 * 1;
        iLow = 24.70 * 1;
        iVol = 3552500 * 1;
        sVol = '3,552,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 25.49 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.61 * 1;
        iLow = 25.16 * 1;
        iVol = 2201100 * 1;
        sVol = '2,201,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 25.53 * 1;
        iOpen = 25.38 * 1;
        iHigh = 25.66 * 1;
        iLow = 25.21 * 1;
        iVol = 2449600 * 1;
        sVol = '2,449,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 8);
        iClose = 26.68 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.99 * 1;
        iLow = 26.04 * 1;
        iVol = 5184600 * 1;
        sVol = '5,184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 9);
        iClose = 26.20 * 1;
        iOpen = 26.38 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.76 * 1;
        iVol = 4136300 * 1;
        sVol = '4,136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 25.88 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.77 * 1;
        iVol = 4455400 * 1;
        sVol = '4,455,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 13);
        iClose = 25.61 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.20 * 1;
        iLow = 25.57 * 1;
        iVol = 4525200 * 1;
        sVol = '4,525,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 25.25 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.87 * 1;
        iLow = 25.16 * 1;
        iVol = 3585700 * 1;
        sVol = '3,585,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 15);
        iClose = 25.85 * 1;
        iOpen = 25.69 * 1;
        iHigh = 26.08 * 1;
        iLow = 25.38 * 1;
        iVol = 4117600 * 1;
        sVol = '4,117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 25.94 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.96 * 1;
        iLow = 25.46 * 1;
        iVol = 2268800 * 1;
        sVol = '2,268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 25.50 * 1;
        iOpen = 25.98 * 1;
        iHigh = 26.24 * 1;
        iLow = 25.44 * 1;
        iVol = 4067400 * 1;
        sVol = '4,067,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 26.24 * 1;
        iOpen = 25.83 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.60 * 1;
        iVol = 2617900 * 1;
        sVol = '2,617,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 25.54 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.42 * 1;
        iLow = 25.23 * 1;
        iVol = 3964300 * 1;
        sVol = '3,964,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 25.21 * 1;
        iOpen = 25.76 * 1;
        iHigh = 25.79 * 1;
        iLow = 25.10 * 1;
        iVol = 3055100 * 1;
        sVol = '3,055,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 25.56 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.71 * 1;
        iLow = 25.03 * 1;
        iVol = 2957100 * 1;
        sVol = '2,957,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 24.11 * 1;
        iOpen = 24.45 * 1;
        iHigh = 24.92 * 1;
        iLow = 23.80 * 1;
        iVol = 7247500 * 1;
        sVol = '7,247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 27);
        iClose = 23.20 * 1;
        iOpen = 23.94 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.04 * 1;
        iVol = 4953300 * 1;
        sVol = '4,953,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 23.47 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.61 * 1;
        iLow = 22.97 * 1;
        iVol = 6042600 * 1;
        sVol = '6,042,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 23.62 * 1;
        iOpen = 23.85 * 1;
        iHigh = 23.98 * 1;
        iLow = 23.45 * 1;
        iVol = 2913500 * 1;
        sVol = '2,913,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 30);
        iClose = 24.50 * 1;
        iOpen = 23.91 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.76 * 1;
        iVol = 4489100 * 1;
        sVol = '4,489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 1);
        iClose = 24.88 * 1;
        iOpen = 24.67 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.64 * 1;
        iVol = 2777300 * 1;
        sVol = '2,777,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 24.85 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.54 * 1;
        iVol = 3421600 * 1;
        sVol = '3,421,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 6);
        iClose = 25.53 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.61 * 1;
        iLow = 24.99 * 1;
        iVol = 4147900 * 1;
        sVol = '4,147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 25.84 * 1;
        iOpen = 25.62 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.48 * 1;
        iVol = 3735400 * 1;
        sVol = '3,735,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 26.64 * 1;
        iOpen = 26.19 * 1;
        iHigh = 26.77 * 1;
        iLow = 26.17 * 1;
        iVol = 3114700 * 1;
        sVol = '3,114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 26.91 * 1;
        iOpen = 26.57 * 1;
        iHigh = 26.98 * 1;
        iLow = 26.52 * 1;
        iVol = 2295600 * 1;
        sVol = '2,295,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 27.49 * 1;
        iOpen = 27.31 * 1;
        iHigh = 27.55 * 1;
        iLow = 27.05 * 1;
        iVol = 4795800 * 1;
        sVol = '4,795,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 27.46 * 1;
        iOpen = 27.62 * 1;
        iHigh = 27.69 * 1;
        iLow = 27.15 * 1;
        iVol = 2692200 * 1;
        sVol = '2,692,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 27.73 * 1;
        iOpen = 27.77 * 1;
        iHigh = 27.94 * 1;
        iLow = 27.34 * 1;
        iVol = 2461200 * 1;
        sVol = '2,461,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 27.85 * 1;
        iOpen = 27.64 * 1;
        iHigh = 27.86 * 1;
        iLow = 27.57 * 1;
        iVol = 2497400 * 1;
        sVol = '2,497,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 27.98 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.01 * 1;
        iLow = 27.40 * 1;
        iVol = 3964300 * 1;
        sVol = '3,964,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 26.85 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.48 * 1;
        iLow = 26.28 * 1;
        iVol = 6086800 * 1;
        sVol = '6,086,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 26.46 * 1;
        iOpen = 26.19 * 1;
        iHigh = 26.52 * 1;
        iLow = 25.98 * 1;
        iVol = 5345500 * 1;
        sVol = '5,345,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 26.09 * 1;
        iOpen = 26.56 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.82 * 1;
        iVol = 4629200 * 1;
        sVol = '4,629,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 26.37 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.44 * 1;
        iLow = 26.01 * 1;
        iVol = 3100200 * 1;
        sVol = '3,100,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 26.36 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.69 * 1;
        iLow = 26.26 * 1;
        iVol = 2796600 * 1;
        sVol = '2,796,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 27.12 * 1;
        iOpen = 25.90 * 1;
        iHigh = 27.19 * 1;
        iLow = 25.90 * 1;
        iVol = 3759900 * 1;
        sVol = '3,759,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 26.74 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.57 * 1;
        iVol = 2622800 * 1;
        sVol = '2,622,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 26.77 * 1;
        iOpen = 26.76 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.47 * 1;
        iVol = 2411400 * 1;
        sVol = '2,411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 29);
        iClose = 26.82 * 1;
        iOpen = 26.77 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.53 * 1;
        iVol = 2576200 * 1;
        sVol = '2,576,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 26.43 * 1;
        iOpen = 27.18 * 1;
        iHigh = 27.18 * 1;
        iLow = 26.18 * 1;
        iVol = 2697800 * 1;
        sVol = '2,697,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 26.38 * 1;
        iOpen = 26.48 * 1;
        iHigh = 26.51 * 1;
        iLow = 26.06 * 1;
        iVol = 2316300 * 1;
        sVol = '2,316,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 26.58 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.62 * 1;
        iLow = 26.00 * 1;
        iVol = 2140800 * 1;
        sVol = '2,140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 26.16 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.52 * 1;
        iLow = 25.98 * 1;
        iVol = 1866600 * 1;
        sVol = '1,866,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 26.43 * 1;
        iOpen = 26.23 * 1;
        iHigh = 26.45 * 1;
        iLow = 26.10 * 1;
        iVol = 2033600 * 1;
        sVol = '2,033,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 26.52 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.61 * 1;
        iLow = 26.25 * 1;
        iVol = 1831900 * 1;
        sVol = '1,831,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 26.14 * 1;
        iOpen = 26.37 * 1;
        iHigh = 26.50 * 1;
        iLow = 26.12 * 1;
        iVol = 2513300 * 1;
        sVol = '2,513,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 25.79 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.75 * 1;
        iVol = 2293500 * 1;
        sVol = '2,293,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 25.66 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.92 * 1;
        iLow = 25.40 * 1;
        iVol = 2699800 * 1;
        sVol = '2,699,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 25.29 * 1;
        iOpen = 25.61 * 1;
        iHigh = 25.75 * 1;
        iLow = 25.26 * 1;
        iVol = 2616600 * 1;
        sVol = '2,616,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 25.89 * 1;
        iOpen = 25.55 * 1;
        iHigh = 26.11 * 1;
        iLow = 25.50 * 1;
        iVol = 2338000 * 1;
        sVol = '2,338,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 25.55 * 1;
        iOpen = 25.99 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.53 * 1;
        iVol = 1593800 * 1;
        sVol = '1,593,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 25.39 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.56 * 1;
        iLow = 25.22 * 1;
        iVol = 2467500 * 1;
        sVol = '2,467,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 25.70 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.70 * 1;
        iLow = 25.24 * 1;
        iVol = 1527100 * 1;
        sVol = '1,527,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 19);
        iClose = 24.79 * 1;
        iOpen = 25.27 * 1;
        iHigh = 25.59 * 1;
        iLow = 24.60 * 1;
        iVol = 3866800 * 1;
        sVol = '3,866,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 25.05 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.70 * 1;
        iVol = 2289100 * 1;
        sVol = '2,289,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 25.31 * 1;
        iOpen = 25.32 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.27 * 1;
        iVol = 2192500 * 1;
        sVol = '2,192,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 24.68 * 1;
        iOpen = 25.22 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.41 * 1;
        iVol = 2231900 * 1;
        sVol = '2,231,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 25);
        iClose = 24.51 * 1;
        iOpen = 24.63 * 1;
        iHigh = 24.94 * 1;
        iLow = 24.40 * 1;
        iVol = 2877700 * 1;
        sVol = '2,877,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 24.63 * 1;
        iOpen = 24.79 * 1;
        iHigh = 25.27 * 1;
        iLow = 24.53 * 1;
        iVol = 2107000 * 1;
        sVol = '2,107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 24.89 * 1;
        iOpen = 24.76 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.64 * 1;
        iVol = 1142000 * 1;
        sVol = '1,142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 24.71 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.57 * 1;
        iVol = 1838300 * 1;
        sVol = '1,838,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 24.62 * 1;
        iOpen = 24.57 * 1;
        iHigh = 24.75 * 1;
        iLow = 24.29 * 1;
        iVol = 2529200 * 1;
        sVol = '2,529,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 24.71 * 1;
        iOpen = 24.71 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.21 * 1;
        iVol = 2360500 * 1;
        sVol = '2,360,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 24.32 * 1;
        iOpen = 25.01 * 1;
        iHigh = 25.24 * 1;
        iLow = 24.22 * 1;
        iVol = 2448700 * 1;
        sVol = '2,448,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 24.97 * 1;
        iOpen = 24.49 * 1;
        iHigh = 24.97 * 1;
        iLow = 24.15 * 1;
        iVol = 3282600 * 1;
        sVol = '3,282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 24.97 * 1;
        iOpen = 24.86 * 1;
        iHigh = 25.14 * 1;
        iLow = 24.67 * 1;
        iVol = 2004300 * 1;
        sVol = '2,004,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 24.82 * 1;
        iOpen = 24.99 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.72 * 1;
        iVol = 2063600 * 1;
        sVol = '2,063,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 24.00 * 1;
        iOpen = 24.60 * 1;
        iHigh = 24.69 * 1;
        iLow = 23.91 * 1;
        iVol = 2819900 * 1;
        sVol = '2,819,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 24.13 * 1;
        iOpen = 23.74 * 1;
        iHigh = 24.31 * 1;
        iLow = 23.55 * 1;
        iVol = 3704900 * 1;
        sVol = '3,704,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 23.35 * 1;
        iOpen = 23.82 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.04 * 1;
        iVol = 2816500 * 1;
        sVol = '2,816,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 23.24 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.79 * 1;
        iVol = 3933200 * 1;
        sVol = '3,933,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 23.66 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.70 * 1;
        iLow = 23.06 * 1;
        iVol = 3711900 * 1;
        sVol = '3,711,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 23.49 * 1;
        iOpen = 23.59 * 1;
        iHigh = 23.81 * 1;
        iLow = 23.45 * 1;
        iVol = 4766600 * 1;
        sVol = '4,766,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 24.30 * 1;
        iOpen = 23.73 * 1;
        iHigh = 24.44 * 1;
        iLow = 23.61 * 1;
        iVol = 3925500 * 1;
        sVol = '3,925,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 24.21 * 1;
        iOpen = 23.98 * 1;
        iHigh = 24.30 * 1;
        iLow = 23.35 * 1;
        iVol = 5195900 * 1;
        sVol = '5,195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 21);
        iClose = 24.85 * 1;
        iOpen = 24.33 * 1;
        iHigh = 24.86 * 1;
        iLow = 24.30 * 1;
        iVol = 2980300 * 1;
        sVol = '2,980,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 24.72 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.43 * 1;
        iLow = 24.70 * 1;
        iVol = 3252600 * 1;
        sVol = '3,252,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 24.84 * 1;
        iOpen = 24.76 * 1;
        iHigh = 25.10 * 1;
        iLow = 24.56 * 1;
        iVol = 2276100 * 1;
        sVol = '2,276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 24.91 * 1;
        iOpen = 24.83 * 1;
        iHigh = 25.04 * 1;
        iLow = 24.62 * 1;
        iVol = 2242900 * 1;
        sVol = '2,242,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 25.40 * 1;
        iOpen = 24.84 * 1;
        iHigh = 25.44 * 1;
        iLow = 24.60 * 1;
        iVol = 2863000 * 1;
        sVol = '2,863,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 25.57 * 1;
        iOpen = 25.39 * 1;
        iHigh = 25.61 * 1;
        iLow = 25.06 * 1;
        iVol = 2090800 * 1;
        sVol = '2,090,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 25.10 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.81 * 1;
        iLow = 24.83 * 1;
        iVol = 3179500 * 1;
        sVol = '3,179,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 24.99 * 1;
        iOpen = 25.28 * 1;
        iHigh = 25.32 * 1;
        iLow = 24.73 * 1;
        iVol = 3791400 * 1;
        sVol = '3,791,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 24.55 * 1;
        iOpen = 24.99 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.35 * 1;
        iVol = 2329000 * 1;
        sVol = '2,329,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 23.90 * 1;
        iOpen = 24.38 * 1;
        iHigh = 24.57 * 1;
        iLow = 23.86 * 1;
        iVol = 3192400 * 1;
        sVol = '3,192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 24.33 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.36 * 1;
        iLow = 23.76 * 1;
        iVol = 3497900 * 1;
        sVol = '3,497,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 24.23 * 1;
        iOpen = 24.11 * 1;
        iHigh = 24.40 * 1;
        iLow = 24.11 * 1;
        iVol = 2701500 * 1;
        sVol = '2,701,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 24.21 * 1;
        iOpen = 24.35 * 1;
        iHigh = 24.35 * 1;
        iLow = 23.85 * 1;
        iVol = 1871200 * 1;
        sVol = '1,871,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 24.49 * 1;
        iOpen = 24.31 * 1;
        iHigh = 24.79 * 1;
        iLow = 24.31 * 1;
        iVol = 1945800 * 1;
        sVol = '1,945,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 11);
        iClose = 24.13 * 1;
        iOpen = 24.43 * 1;
        iHigh = 24.51 * 1;
        iLow = 24.01 * 1;
        iVol = 2437600 * 1;
        sVol = '2,437,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 24.26 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.44 * 1;
        iLow = 24.01 * 1;
        iVol = 1970600 * 1;
        sVol = '1,970,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 23.72 * 1;
        iOpen = 23.86 * 1;
        iHigh = 23.97 * 1;
        iLow = 23.34 * 1;
        iVol = 2358300 * 1;
        sVol = '2,358,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 23.73 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.67 * 1;
        iVol = 2076700 * 1;
        sVol = '2,076,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 23.89 * 1;
        iOpen = 23.69 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.55 * 1;
        iVol = 2213600 * 1;
        sVol = '2,213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 24.23 * 1;
        iOpen = 24.24 * 1;
        iHigh = 24.34 * 1;
        iLow = 23.52 * 1;
        iVol = 4384100 * 1;
        sVol = '4,384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 25.24 * 1;
        iOpen = 24.83 * 1;
        iHigh = 25.59 * 1;
        iLow = 24.65 * 1;
        iVol = 6277400 * 1;
        sVol = '6,277,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 26.55 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.76 * 1;
        iLow = 24.00 * 1;
        iVol = 8493500 * 1;
        sVol = '8,493,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 26.35 * 1;
        iOpen = 26.45 * 1;
        iHigh = 26.93 * 1;
        iLow = 26.06 * 1;
        iVol = 4938400 * 1;
        sVol = '4,938,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 26.03 * 1;
        iOpen = 26.83 * 1;
        iHigh = 26.88 * 1;
        iLow = 25.97 * 1;
        iVol = 3236200 * 1;
        sVol = '3,236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 26.18 * 1;
        iOpen = 26.23 * 1;
        iHigh = 26.49 * 1;
        iLow = 25.96 * 1;
        iVol = 4607600 * 1;
        sVol = '4,607,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 26.58 * 1;
        iOpen = 26.56 * 1;
        iHigh = 26.91 * 1;
        iLow = 26.39 * 1;
        iVol = 2962000 * 1;
        sVol = '2,962,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 26.86 * 1;
        iOpen = 26.57 * 1;
        iHigh = 26.94 * 1;
        iLow = 26.29 * 1;
        iVol = 6107400 * 1;
        sVol = '6,107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 26.83 * 1;
        iOpen = 26.71 * 1;
        iHigh = 27.31 * 1;
        iLow = 26.52 * 1;
        iVol = 7076300 * 1;
        sVol = '7,076,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 27.46 * 1;
        iOpen = 27.01 * 1;
        iHigh = 27.59 * 1;
        iLow = 26.86 * 1;
        iVol = 4133700 * 1;
        sVol = '4,133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 1);
        iClose = 27.01 * 1;
        iOpen = 27.72 * 1;
        iHigh = 27.94 * 1;
        iLow = 26.67 * 1;
        iVol = 3951900 * 1;
        sVol = '3,951,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 26.66 * 1;
        iOpen = 26.77 * 1;
        iHigh = 27.27 * 1;
        iLow = 26.53 * 1;
        iVol = 2916800 * 1;
        sVol = '2,916,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 27.35 * 1;
        iOpen = 26.67 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.67 * 1;
        iVol = 3850400 * 1;
        sVol = '3,850,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 27.55 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.91 * 1;
        iLow = 27.19 * 1;
        iVol = 2792900 * 1;
        sVol = '2,792,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 28.44 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.54 * 1;
        iLow = 27.87 * 1;
        iVol = 3593700 * 1;
        sVol = '3,593,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 28.51 * 1;
        iOpen = 28.33 * 1;
        iHigh = 28.61 * 1;
        iLow = 28.24 * 1;
        iVol = 3121400 * 1;
        sVol = '3,121,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 31.35 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.08 * 1;
        iLow = 30.50 * 1;
        iVol = 10407800 * 1;
        sVol = '10,407,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 32.35 * 1;
        iOpen = 31.72 * 1;
        iHigh = 32.94 * 1;
        iLow = 31.31 * 1;
        iVol = 7271300 * 1;
        sVol = '7,271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 32.28 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.38 * 1;
        iLow = 31.28 * 1;
        iVol = 5286300 * 1;
        sVol = '5,286,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 33.16 * 1;
        iOpen = 32.37 * 1;
        iHigh = 33.26 * 1;
        iLow = 31.57 * 1;
        iVol = 6811500 * 1;
        sVol = '6,811,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 33.35 * 1;
        iOpen = 32.67 * 1;
        iHigh = 33.36 * 1;
        iLow = 31.84 * 1;
        iVol = 6000800 * 1;
        sVol = '6,000,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 33.35 * 1;
        iOpen = 33.06 * 1;
        iHigh = 33.42 * 1;
        iLow = 32.97 * 1;
        iVol = 3094800 * 1;
        sVol = '3,094,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 33.38 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.60 * 1;
        iLow = 33.05 * 1;
        iVol = 3140700 * 1;
        sVol = '3,140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 33.37 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.53 * 1;
        iLow = 33.05 * 1;
        iVol = 5175500 * 1;
        sVol = '5,175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 33.95 * 1;
        iOpen = 33.59 * 1;
        iHigh = 34.01 * 1;
        iLow = 33.59 * 1;
        iVol = 3269800 * 1;
        sVol = '3,269,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 35.29 * 1;
        iOpen = 34.42 * 1;
        iHigh = 35.48 * 1;
        iLow = 34.12 * 1;
        iVol = 6894300 * 1;
        sVol = '6,894,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 35.74 * 1;
        iOpen = 34.88 * 1;
        iHigh = 35.74 * 1;
        iLow = 34.84 * 1;
        iVol = 4167300 * 1;
        sVol = '4,167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 35.78 * 1;
        iOpen = 35.93 * 1;
        iHigh = 35.97 * 1;
        iLow = 35.44 * 1;
        iVol = 1397000 * 1;
        sVol = '1,397,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 35.48 * 1;
        iOpen = 35.79 * 1;
        iHigh = 35.91 * 1;
        iLow = 35.23 * 1;
        iVol = 4638500 * 1;
        sVol = '4,638,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 35.23 * 1;
        iOpen = 34.20 * 1;
        iHigh = 35.60 * 1;
        iLow = 33.85 * 1;
        iVol = 4899600 * 1;
        sVol = '4,899,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 35.48 * 1;
        iOpen = 35.71 * 1;
        iHigh = 36.43 * 1;
        iLow = 35.38 * 1;
        iVol = 2993500 * 1;
        sVol = '2,993,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 36.01 * 1;
        iOpen = 35.78 * 1;
        iHigh = 36.13 * 1;
        iLow = 35.51 * 1;
        iVol = 2847800 * 1;
        sVol = '2,847,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 36.68 * 1;
        iOpen = 35.89 * 1;
        iHigh = 36.71 * 1;
        iLow = 35.61 * 1;
        iVol = 3423300 * 1;
        sVol = '3,423,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 38.13 * 1;
        iOpen = 37.15 * 1;
        iHigh = 38.14 * 1;
        iLow = 37.00 * 1;
        iVol = 3989400 * 1;
        sVol = '3,989,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 38.86 * 1;
        iOpen = 37.70 * 1;
        iHigh = 38.89 * 1;
        iLow = 37.68 * 1;
        iVol = 5325000 * 1;
        sVol = '5,325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 7);
        iClose = 39.03 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.53 * 1;
        iLow = 38.80 * 1;
        iVol = 3571000 * 1;
        sVol = '3,571,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 38.77 * 1;
        iOpen = 39.42 * 1;
        iHigh = 40.17 * 1;
        iLow = 38.74 * 1;
        iVol = 4863900 * 1;
        sVol = '4,863,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 37.11 * 1;
        iOpen = 38.63 * 1;
        iHigh = 38.64 * 1;
        iLow = 36.92 * 1;
        iVol = 5724400 * 1;
        sVol = '5,724,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 36.98 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.39 * 1;
        iLow = 36.67 * 1;
        iVol = 4006000 * 1;
        sVol = '4,006,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 36.43 * 1;
        iOpen = 37.06 * 1;
        iHigh = 37.45 * 1;
        iLow = 36.19 * 1;
        iVol = 3924700 * 1;
        sVol = '3,924,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 36.87 * 1;
        iOpen = 36.33 * 1;
        iHigh = 37.75 * 1;
        iLow = 36.23 * 1;
        iVol = 4404600 * 1;
        sVol = '4,404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 37.37 * 1;
        iOpen = 36.35 * 1;
        iHigh = 37.39 * 1;
        iLow = 35.68 * 1;
        iVol = 4619900 * 1;
        sVol = '4,619,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 36.68 * 1;
        iOpen = 37.33 * 1;
        iHigh = 37.93 * 1;
        iLow = 36.62 * 1;
        iVol = 5873400 * 1;
        sVol = '5,873,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 36.74 * 1;
        iOpen = 36.25 * 1;
        iHigh = 37.03 * 1;
        iLow = 36.25 * 1;
        iVol = 2045300 * 1;
        sVol = '2,045,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 37.58 * 1;
        iOpen = 36.92 * 1;
        iHigh = 37.73 * 1;
        iLow = 36.57 * 1;
        iVol = 3030100 * 1;
        sVol = '3,030,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 37.27 * 1;
        iOpen = 37.46 * 1;
        iHigh = 37.63 * 1;
        iLow = 36.89 * 1;
        iVol = 1819900 * 1;
        sVol = '1,819,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 36.90 * 1;
        iOpen = 37.16 * 1;
        iHigh = 37.47 * 1;
        iLow = 36.82 * 1;
        iVol = 1858900 * 1;
        sVol = '1,858,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 36.97 * 1;
        iOpen = 36.82 * 1;
        iHigh = 37.03 * 1;
        iLow = 36.60 * 1;
        iVol = 1051600 * 1;
        sVol = '1,051,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 37.07 * 1;
        iOpen = 37.15 * 1;
        iHigh = 37.29 * 1;
        iLow = 36.99 * 1;
        iVol = 1317800 * 1;
        sVol = '1,317,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 36.41 * 1;
        iOpen = 37.26 * 1;
        iHigh = 37.47 * 1;
        iLow = 36.35 * 1;
        iVol = 1009000 * 1;
        sVol = '1,009,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 36.26 * 1;
        iOpen = 36.51 * 1;
        iHigh = 36.66 * 1;
        iLow = 36.00 * 1;
        iVol = 1444300 * 1;
        sVol = '1,444,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 35.58 * 1;
        iOpen = 36.30 * 1;
        iHigh = 36.42 * 1;
        iLow = 35.53 * 1;
        iVol = 1601400 * 1;
        sVol = '1,601,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 36.21 * 1;
        iOpen = 35.94 * 1;
        iHigh = 36.48 * 1;
        iLow = 35.39 * 1;
        iVol = 2551000 * 1;
        sVol = '2,551,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 37.78 * 1;
        iOpen = 36.36 * 1;
        iHigh = 37.85 * 1;
        iLow = 36.28 * 1;
        iVol = 3852700 * 1;
        sVol = '3,852,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 37.99 * 1;
        iOpen = 37.87 * 1;
        iHigh = 38.47 * 1;
        iLow = 37.56 * 1;
        iVol = 3516600 * 1;
        sVol = '3,516,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 36.77 * 1;
        iOpen = 37.94 * 1;
        iHigh = 38.17 * 1;
        iLow = 36.77 * 1;
        iVol = 2743600 * 1;
        sVol = '2,743,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 36.10 * 1;
        iOpen = 36.77 * 1;
        iHigh = 37.11 * 1;
        iLow = 36.03 * 1;
        iVol = 2120200 * 1;
        sVol = '2,120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 37.13 * 1;
        iOpen = 36.85 * 1;
        iHigh = 37.28 * 1;
        iLow = 36.38 * 1;
        iVol = 3380900 * 1;
        sVol = '3,380,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 37.07 * 1;
        iOpen = 37.18 * 1;
        iHigh = 37.60 * 1;
        iLow = 36.33 * 1;
        iVol = 2950100 * 1;
        sVol = '2,950,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 35.74 * 1;
        iOpen = 36.18 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.51 * 1;
        iVol = 3586100 * 1;
        sVol = '3,586,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 35.83 * 1;
        iOpen = 35.77 * 1;
        iHigh = 36.32 * 1;
        iLow = 35.58 * 1;
        iVol = 2467100 * 1;
        sVol = '2,467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 35.61 * 1;
        iOpen = 35.78 * 1;
        iHigh = 36.01 * 1;
        iLow = 35.37 * 1;
        iVol = 2727100 * 1;
        sVol = '2,727,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 37.27 * 1;
        iOpen = 35.63 * 1;
        iHigh = 37.35 * 1;
        iLow = 35.23 * 1;
        iVol = 5721600 * 1;
        sVol = '5,721,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 35.79 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.28 * 1;
        iLow = 35.51 * 1;
        iVol = 2648800 * 1;
        sVol = '2,648,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 35.80 * 1;
        iOpen = 35.96 * 1;
        iHigh = 36.28 * 1;
        iLow = 35.66 * 1;
        iVol = 2457800 * 1;
        sVol = '2,457,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 35.50 * 1;
        iOpen = 35.91 * 1;
        iHigh = 36.10 * 1;
        iLow = 34.87 * 1;
        iVol = 5410800 * 1;
        sVol = '5,410,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 36.25 * 1;
        iOpen = 36.31 * 1;
        iHigh = 36.87 * 1;
        iLow = 35.85 * 1;
        iVol = 4775100 * 1;
        sVol = '4,775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 33.86 * 1;
        iOpen = 35.55 * 1;
        iHigh = 35.99 * 1;
        iLow = 33.33 * 1;
        iVol = 11423300 * 1;
        sVol = '11,423,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 35.67 * 1;
        iOpen = 33.94 * 1;
        iHigh = 35.74 * 1;
        iLow = 33.89 * 1;
        iVol = 9597400 * 1;
        sVol = '9,597,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 36.23 * 1;
        iOpen = 35.72 * 1;
        iHigh = 36.53 * 1;
        iLow = 35.63 * 1;
        iVol = 5447900 * 1;
        sVol = '5,447,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 35.16 * 1;
        iOpen = 36.03 * 1;
        iHigh = 36.05 * 1;
        iLow = 34.34 * 1;
        iVol = 4855500 * 1;
        sVol = '4,855,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 31);
        iClose = 33.81 * 1;
        iOpen = 35.23 * 1;
        iHigh = 35.30 * 1;
        iLow = 33.36 * 1;
        iVol = 6307700 * 1;
        sVol = '6,307,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 33.47 * 1;
        iOpen = 34.23 * 1;
        iHigh = 34.66 * 1;
        iLow = 32.81 * 1;
        iVol = 5118200 * 1;
        sVol = '5,118,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 34.10 * 1;
        iOpen = 33.54 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.25 * 1;
        iVol = 4645500 * 1;
        sVol = '4,645,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 33.87 * 1;
        iOpen = 33.99 * 1;
        iHigh = 34.01 * 1;
        iLow = 33.35 * 1;
        iVol = 3255900 * 1;
        sVol = '3,255,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 33.93 * 1;
        iOpen = 34.13 * 1;
        iHigh = 34.26 * 1;
        iLow = 33.73 * 1;
        iVol = 2741900 * 1;
        sVol = '2,741,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 33.66 * 1;
        iOpen = 34.33 * 1;
        iHigh = 34.57 * 1;
        iLow = 33.59 * 1;
        iVol = 3343800 * 1;
        sVol = '3,343,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 8);
        iClose = 34.51 * 1;
        iOpen = 33.81 * 1;
        iHigh = 34.53 * 1;
        iLow = 33.41 * 1;
        iVol = 3441000 * 1;
        sVol = '3,441,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 36.48 * 1;
        iOpen = 35.61 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.68 * 1;
        iVol = 6230400 * 1;
        sVol = '6,230,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 36.57 * 1;
        iOpen = 36.85 * 1;
        iHigh = 37.03 * 1;
        iLow = 36.48 * 1;
        iVol = 5956700 * 1;
        sVol = '5,956,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 37.71 * 1;
        iOpen = 37.63 * 1;
        iHigh = 38.25 * 1;
        iLow = 37.32 * 1;
        iVol = 3732100 * 1;
        sVol = '3,732,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 37.81 * 1;
        iOpen = 37.71 * 1;
        iHigh = 37.84 * 1;
        iLow = 37.11 * 1;
        iVol = 3640800 * 1;
        sVol = '3,640,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 37.53 * 1;
        iOpen = 37.87 * 1;
        iHigh = 38.24 * 1;
        iLow = 37.45 * 1;
        iVol = 3395400 * 1;
        sVol = '3,395,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 37.38 * 1;
        iOpen = 37.53 * 1;
        iHigh = 37.75 * 1;
        iLow = 36.87 * 1;
        iVol = 2027700 * 1;
        sVol = '2,027,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 37.16 * 1;
        iOpen = 37.31 * 1;
        iHigh = 37.50 * 1;
        iLow = 36.83 * 1;
        iVol = 1994700 * 1;
        sVol = '1,994,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 37.59 * 1;
        iOpen = 37.91 * 1;
        iHigh = 38.00 * 1;
        iLow = 37.39 * 1;
        iVol = 2516400 * 1;
        sVol = '2,516,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 37.37 * 1;
        iOpen = 37.33 * 1;
        iHigh = 37.46 * 1;
        iLow = 36.96 * 1;
        iVol = 2158500 * 1;
        sVol = '2,158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 35.52 * 1;
        iOpen = 37.56 * 1;
        iHigh = 37.74 * 1;
        iLow = 35.16 * 1;
        iVol = 4115000 * 1;
        sVol = '4,115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 35.59 * 1;
        iOpen = 34.99 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.83 * 1;
        iVol = 2012900 * 1;
        sVol = '2,012,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 36.70 * 1;
        iOpen = 35.67 * 1;
        iHigh = 36.85 * 1;
        iLow = 35.04 * 1;
        iVol = 3342400 * 1;
        sVol = '3,342,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 36.60 * 1;
        iOpen = 36.73 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.43 * 1;
        iVol = 3738900 * 1;
        sVol = '3,738,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 37.65 * 1;
        iOpen = 37.36 * 1;
        iHigh = 38.13 * 1;
        iLow = 37.25 * 1;
        iVol = 4298500 * 1;
        sVol = '4,298,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 36.18 * 1;
        iOpen = 37.34 * 1;
        iHigh = 37.45 * 1;
        iLow = 36.16 * 1;
        iVol = 2506800 * 1;
        sVol = '2,506,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 36.16 * 1;
        iOpen = 36.28 * 1;
        iHigh = 36.61 * 1;
        iLow = 35.81 * 1;
        iVol = 2180600 * 1;
        sVol = '2,180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 35.66 * 1;
        iOpen = 35.77 * 1;
        iHigh = 35.90 * 1;
        iLow = 35.36 * 1;
        iVol = 3009600 * 1;
        sVol = '3,009,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 34.10 * 1;
        iOpen = 35.54 * 1;
        iHigh = 35.91 * 1;
        iLow = 34.01 * 1;
        iVol = 4943800 * 1;
        sVol = '4,943,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 34.50 * 1;
        iOpen = 34.21 * 1;
        iHigh = 34.68 * 1;
        iLow = 34.03 * 1;
        iVol = 3938600 * 1;
        sVol = '3,938,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 34.05 * 1;
        iOpen = 34.31 * 1;
        iHigh = 35.02 * 1;
        iLow = 33.97 * 1;
        iVol = 2648800 * 1;
        sVol = '2,648,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 33.98 * 1;
        iOpen = 34.33 * 1;
        iHigh = 34.68 * 1;
        iLow = 33.90 * 1;
        iVol = 2106100 * 1;
        sVol = '2,106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 34.40 * 1;
        iOpen = 34.41 * 1;
        iHigh = 34.78 * 1;
        iLow = 33.97 * 1;
        iVol = 2221200 * 1;
        sVol = '2,221,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 34.65 * 1;
        iOpen = 33.87 * 1;
        iHigh = 34.74 * 1;
        iLow = 33.65 * 1;
        iVol = 2887800 * 1;
        sVol = '2,887,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 35.65 * 1;
        iOpen = 34.92 * 1;
        iHigh = 35.70 * 1;
        iLow = 34.48 * 1;
        iVol = 2650800 * 1;
        sVol = '2,650,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 35.43 * 1;
        iOpen = 37.17 * 1;
        iHigh = 37.17 * 1;
        iLow = 35.20 * 1;
        iVol = 3537200 * 1;
        sVol = '3,537,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 36.34 * 1;
        iOpen = 36.12 * 1;
        iHigh = 37.30 * 1;
        iLow = 36.02 * 1;
        iVol = 4930100 * 1;
        sVol = '4,930,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 36.41 * 1;
        iOpen = 36.38 * 1;
        iHigh = 36.59 * 1;
        iLow = 35.85 * 1;
        iVol = 1683800 * 1;
        sVol = '1,683,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 33.95 * 1;
        iOpen = 36.34 * 1;
        iHigh = 36.48 * 1;
        iLow = 33.90 * 1;
        iVol = 6053400 * 1;
        sVol = '6,053,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 34.80 * 1;
        iOpen = 34.32 * 1;
        iHigh = 35.03 * 1;
        iLow = 33.98 * 1;
        iVol = 2540800 * 1;
        sVol = '2,540,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 34.51 * 1;
        iOpen = 34.71 * 1;
        iHigh = 35.11 * 1;
        iLow = 34.03 * 1;
        iVol = 2650400 * 1;
        sVol = '2,650,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 33.89 * 1;
        iOpen = 34.61 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.67 * 1;
        iVol = 2601600 * 1;
        sVol = '2,601,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 27);
        iClose = 33.73 * 1;
        iOpen = 32.92 * 1;
        iHigh = 33.92 * 1;
        iLow = 32.55 * 1;
        iVol = 3501900 * 1;
        sVol = '3,501,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 34.68 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.75 * 1;
        iVol = 2327100 * 1;
        sVol = '2,327,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 34.34 * 1;
        iOpen = 34.45 * 1;
        iHigh = 34.72 * 1;
        iLow = 34.13 * 1;
        iVol = 1740400 * 1;
        sVol = '1,740,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 34.55 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.93 * 1;
        iLow = 34.30 * 1;
        iVol = 1548900 * 1;
        sVol = '1,548,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 34.76 * 1;
        iOpen = 34.64 * 1;
        iHigh = 35.05 * 1;
        iLow = 34.09 * 1;
        iVol = 2201000 * 1;
        sVol = '2,201,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 35.03 * 1;
        iOpen = 34.81 * 1;
        iHigh = 35.31 * 1;
        iLow = 34.48 * 1;
        iVol = 2160200 * 1;
        sVol = '2,160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 35.31 * 1;
        iOpen = 34.83 * 1;
        iHigh = 35.54 * 1;
        iLow = 34.78 * 1;
        iVol = 1837700 * 1;
        sVol = '1,837,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 34.10 * 1;
        iOpen = 35.59 * 1;
        iHigh = 36.08 * 1;
        iLow = 34.04 * 1;
        iVol = 3161900 * 1;
        sVol = '3,161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 6);
        iClose = 34.49 * 1;
        iOpen = 34.13 * 1;
        iHigh = 34.79 * 1;
        iLow = 33.86 * 1;
        iVol = 1790900 * 1;
        sVol = '1,790,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 35.24 * 1;
        iOpen = 34.08 * 1;
        iHigh = 35.53 * 1;
        iLow = 34.01 * 1;
        iVol = 3902800 * 1;
        sVol = '3,902,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 34.75 * 1;
        iOpen = 34.97 * 1;
        iHigh = 35.24 * 1;
        iLow = 34.34 * 1;
        iVol = 1955800 * 1;
        sVol = '1,955,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 35.18 * 1;
        iOpen = 34.65 * 1;
        iHigh = 35.33 * 1;
        iLow = 34.16 * 1;
        iVol = 2282700 * 1;
        sVol = '2,282,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 33.84 * 1;
        iOpen = 34.35 * 1;
        iHigh = 34.67 * 1;
        iLow = 33.61 * 1;
        iVol = 2800600 * 1;
        sVol = '2,800,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 32.91 * 1;
        iOpen = 33.90 * 1;
        iHigh = 33.96 * 1;
        iLow = 32.91 * 1;
        iVol = 3145700 * 1;
        sVol = '3,145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 32.74 * 1;
        iOpen = 32.91 * 1;
        iHigh = 33.24 * 1;
        iLow = 32.34 * 1;
        iVol = 3199500 * 1;
        sVol = '3,199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 32.67 * 1;
        iOpen = 32.32 * 1;
        iHigh = 33.22 * 1;
        iLow = 32.15 * 1;
        iVol = 2362100 * 1;
        sVol = '2,362,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 32.70 * 1;
        iOpen = 32.99 * 1;
        iHigh = 33.49 * 1;
        iLow = 32.58 * 1;
        iVol = 3368900 * 1;
        sVol = '3,368,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 34.91 * 1;
        iOpen = 33.48 * 1;
        iHigh = 35.11 * 1;
        iLow = 33.09 * 1;
        iVol = 6564300 * 1;
        sVol = '6,564,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 35.37 * 1;
        iOpen = 35.25 * 1;
        iHigh = 35.46 * 1;
        iLow = 34.84 * 1;
        iVol = 4053200 * 1;
        sVol = '4,053,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 36.61 * 1;
        iOpen = 36.33 * 1;
        iHigh = 36.90 * 1;
        iLow = 35.72 * 1;
        iVol = 4405900 * 1;
        sVol = '4,405,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 36.34 * 1;
        iOpen = 36.95 * 1;
        iHigh = 37.19 * 1;
        iLow = 36.07 * 1;
        iVol = 3354400 * 1;
        sVol = '3,354,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 36.59 * 1;
        iOpen = 35.20 * 1;
        iHigh = 36.89 * 1;
        iLow = 35.12 * 1;
        iVol = 3778100 * 1;
        sVol = '3,778,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 36.28 * 1;
        iOpen = 36.48 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.96 * 1;
        iVol = 2610500 * 1;
        sVol = '2,610,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 36.14 * 1;
        iOpen = 36.44 * 1;
        iHigh = 36.64 * 1;
        iLow = 36.09 * 1;
        iVol = 1812300 * 1;
        sVol = '1,812,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 36.80 * 1;
        iOpen = 36.37 * 1;
        iHigh = 37.52 * 1;
        iLow = 36.08 * 1;
        iVol = 3532400 * 1;
        sVol = '3,532,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 36.98 * 1;
        iOpen = 36.70 * 1;
        iHigh = 37.43 * 1;
        iLow = 36.40 * 1;
        iVol = 3249800 * 1;
        sVol = '3,249,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 35.68 * 1;
        iOpen = 36.73 * 1;
        iHigh = 36.86 * 1;
        iLow = 35.53 * 1;
        iVol = 2929500 * 1;
        sVol = '2,929,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 35.87 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.21 * 1;
        iLow = 35.13 * 1;
        iVol = 2349800 * 1;
        sVol = '2,349,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 5);
        iClose = 35.82 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.20 * 1;
        iLow = 35.25 * 1;
        iVol = 1989500 * 1;
        sVol = '1,989,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 35.68 * 1;
        iOpen = 35.61 * 1;
        iHigh = 35.82 * 1;
        iLow = 35.27 * 1;
        iVol = 1474100 * 1;
        sVol = '1,474,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 35.03 * 1;
        iOpen = 35.77 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.91 * 1;
        iVol = 1880300 * 1;
        sVol = '1,880,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 34.52 * 1;
        iOpen = 35.16 * 1;
        iHigh = 35.23 * 1;
        iLow = 34.39 * 1;
        iVol = 3840000 * 1;
        sVol = '3,840,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 34.12 * 1;
        iOpen = 34.57 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.72 * 1;
        iVol = 3468800 * 1;
        sVol = '3,468,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 34.14 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.72 * 1;
        iVol = 1771500 * 1;
        sVol = '1,771,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 34.55 * 1;
        iOpen = 34.55 * 1;
        iHigh = 34.64 * 1;
        iLow = 34.11 * 1;
        iVol = 3948100 * 1;
        sVol = '3,948,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 35.09 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.46 * 1;
        iLow = 34.22 * 1;
        iVol = 2442200 * 1;
        sVol = '2,442,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 33.89 * 1;
        iOpen = 34.01 * 1;
        iHigh = 34.66 * 1;
        iLow = 33.46 * 1;
        iVol = 3174900 * 1;
        sVol = '3,174,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 33.86 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.34 * 1;
        iVol = 2690300 * 1;
        sVol = '2,690,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 34.22 * 1;
        iOpen = 34.08 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.94 * 1;
        iVol = 2509000 * 1;
        sVol = '2,509,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 33.97 * 1;
        iOpen = 34.42 * 1;
        iHigh = 34.57 * 1;
        iLow = 33.65 * 1;
        iVol = 2712300 * 1;
        sVol = '2,712,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 35.28 * 1;
        iOpen = 33.81 * 1;
        iHigh = 35.53 * 1;
        iLow = 33.71 * 1;
        iVol = 3809500 * 1;
        sVol = '3,809,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 34.99 * 1;
        iOpen = 35.86 * 1;
        iHigh = 36.77 * 1;
        iLow = 34.77 * 1;
        iVol = 3323300 * 1;
        sVol = '3,323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 34.44 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.40 * 1;
        iLow = 34.02 * 1;
        iVol = 2905500 * 1;
        sVol = '2,905,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 33.71 * 1;
        iOpen = 34.50 * 1;
        iHigh = 34.51 * 1;
        iLow = 33.62 * 1;
        iVol = 3611200 * 1;
        sVol = '3,611,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 34.28 * 1;
        iOpen = 33.48 * 1;
        iHigh = 34.34 * 1;
        iLow = 33.37 * 1;
        iVol = 3638800 * 1;
        sVol = '3,638,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 33.99 * 1;
        iOpen = 34.19 * 1;
        iHigh = 34.45 * 1;
        iLow = 32.93 * 1;
        iVol = 15925000 * 1;
        sVol = '15,925,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 34.33 * 1;
        iOpen = 34.32 * 1;
        iHigh = 34.53 * 1;
        iLow = 33.66 * 1;
        iVol = 2933600 * 1;
        sVol = '2,933,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 34.36 * 1;
        iOpen = 34.23 * 1;
        iHigh = 34.51 * 1;
        iLow = 34.00 * 1;
        iVol = 2530000 * 1;
        sVol = '2,530,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 34.48 * 1;
        iOpen = 34.33 * 1;
        iHigh = 34.83 * 1;
        iLow = 34.27 * 1;
        iVol = 1815100 * 1;
        sVol = '1,815,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 34.19 * 1;
        iOpen = 34.32 * 1;
        iHigh = 34.47 * 1;
        iLow = 33.95 * 1;
        iVol = 2284700 * 1;
        sVol = '2,284,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 33.94 * 1;
        iOpen = 34.18 * 1;
        iHigh = 34.64 * 1;
        iLow = 33.49 * 1;
        iVol = 2562400 * 1;
        sVol = '2,562,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 35.71 * 1;
        iOpen = 33.92 * 1;
        iHigh = 36.00 * 1;
        iLow = 33.61 * 1;
        iVol = 3572800 * 1;
        sVol = '3,572,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 36.03 * 1;
        iOpen = 36.39 * 1;
        iHigh = 36.49 * 1;
        iLow = 35.39 * 1;
        iVol = 2563400 * 1;
        sVol = '2,563,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 35.93 * 1;
        iOpen = 35.89 * 1;
        iHigh = 36.51 * 1;
        iLow = 35.58 * 1;
        iVol = 2417600 * 1;
        sVol = '2,417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 13);
        iClose = 35.69 * 1;
        iOpen = 35.91 * 1;
        iHigh = 36.53 * 1;
        iLow = 35.52 * 1;
        iVol = 2730600 * 1;
        sVol = '2,730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 34.63 * 1;
        iOpen = 35.67 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.18 * 1;
        iVol = 3950600 * 1;
        sVol = '3,950,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 32.85 * 1;
        iOpen = 33.97 * 1;
        iHigh = 34.57 * 1;
        iLow = 32.71 * 1;
        iVol = 4557800 * 1;
        sVol = '4,557,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 33.18 * 1;
        iOpen = 32.87 * 1;
        iHigh = 33.42 * 1;
        iLow = 32.31 * 1;
        iVol = 5442800 * 1;
        sVol = '5,442,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 32.86 * 1;
        iOpen = 33.63 * 1;
        iHigh = 34.48 * 1;
        iLow = 32.80 * 1;
        iVol = 5886500 * 1;
        sVol = '5,886,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 32.91 * 1;
        iOpen = 32.55 * 1;
        iHigh = 33.24 * 1;
        iLow = 32.25 * 1;
        iVol = 3274100 * 1;
        sVol = '3,274,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 33.25 * 1;
        iOpen = 33.03 * 1;
        iHigh = 33.73 * 1;
        iLow = 32.79 * 1;
        iVol = 2882300 * 1;
        sVol = '2,882,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 22);
        iClose = 33.51 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.74 * 1;
        iLow = 33.01 * 1;
        iVol = 1905100 * 1;
        sVol = '1,905,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 33.43 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.22 * 1;
        iLow = 33.11 * 1;
        iVol = 4252400 * 1;
        sVol = '4,252,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 33.49 * 1;
        iOpen = 33.54 * 1;
        iHigh = 33.97 * 1;
        iLow = 32.98 * 1;
        iVol = 1588400 * 1;
        sVol = '1,588,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 33.20 * 1;
        iOpen = 33.70 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.19 * 1;
        iVol = 2405200 * 1;
        sVol = '2,405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 34.94 * 1;
        iOpen = 33.51 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.51 * 1;
        iVol = 3205900 * 1;
        sVol = '3,205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 35.36 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.59 * 1;
        iLow = 34.99 * 1;
        iVol = 2832200 * 1;
        sVol = '2,832,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 35.81 * 1;
        iOpen = 35.61 * 1;
        iHigh = 36.49 * 1;
        iLow = 35.36 * 1;
        iVol = 4126700 * 1;
        sVol = '4,126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 36.29 * 1;
        iOpen = 36.18 * 1;
        iHigh = 36.48 * 1;
        iLow = 35.70 * 1;
        iVol = 1325600 * 1;
        sVol = '1,325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 36.48 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.71 * 1;
        iLow = 35.65 * 1;
        iVol = 3485100 * 1;
        sVol = '3,485,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 36.86 * 1;
        iOpen = 36.41 * 1;
        iHigh = 37.38 * 1;
        iLow = 36.04 * 1;
        iVol = 4093900 * 1;
        sVol = '4,093,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 35.92 * 1;
        iOpen = 36.68 * 1;
        iHigh = 36.84 * 1;
        iLow = 35.41 * 1;
        iVol = 4157100 * 1;
        sVol = '4,157,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 36.35 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.78 * 1;
        iLow = 35.47 * 1;
        iVol = 2887500 * 1;
        sVol = '2,887,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 36.02 * 1;
        iOpen = 36.34 * 1;
        iHigh = 36.58 * 1;
        iLow = 35.81 * 1;
        iVol = 2365000 * 1;
        sVol = '2,365,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 35.99 * 1;
        iOpen = 36.24 * 1;
        iHigh = 36.44 * 1;
        iLow = 35.77 * 1;
        iVol = 2973600 * 1;
        sVol = '2,973,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 36.80 * 1;
        iOpen = 36.08 * 1;
        iHigh = 36.95 * 1;
        iLow = 35.72 * 1;
        iVol = 3022600 * 1;
        sVol = '3,022,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 36.56 * 1;
        iOpen = 37.01 * 1;
        iHigh = 37.05 * 1;
        iLow = 36.32 * 1;
        iVol = 1844600 * 1;
        sVol = '1,844,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 36.69 * 1;
        iOpen = 36.56 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.20 * 1;
        iVol = 1719000 * 1;
        sVol = '1,719,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 36.50 * 1;
        iOpen = 36.61 * 1;
        iHigh = 36.73 * 1;
        iLow = 35.72 * 1;
        iVol = 2243400 * 1;
        sVol = '2,243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 37.49 * 1;
        iOpen = 36.66 * 1;
        iHigh = 37.53 * 1;
        iLow = 35.94 * 1;
        iVol = 3208400 * 1;
        sVol = '3,208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 37.69 * 1;
        iOpen = 36.36 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.17 * 1;
        iVol = 4523100 * 1;
        sVol = '4,523,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 37.51 * 1;
        iOpen = 37.63 * 1;
        iHigh = 38.08 * 1;
        iLow = 37.46 * 1;
        iVol = 2629600 * 1;
        sVol = '2,629,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 37.52 * 1;
        iOpen = 37.51 * 1;
        iHigh = 37.78 * 1;
        iLow = 36.94 * 1;
        iVol = 2209300 * 1;
        sVol = '2,209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 38.09 * 1;
        iOpen = 38.12 * 1;
        iHigh = 38.70 * 1;
        iLow = 37.96 * 1;
        iVol = 2926400 * 1;
        sVol = '2,926,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 26);
        iClose = 36.34 * 1;
        iOpen = 38.12 * 1;
        iHigh = 38.19 * 1;
        iLow = 35.85 * 1;
        iVol = 4310700 * 1;
        sVol = '4,310,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 36.52 * 1;
        iOpen = 36.48 * 1;
        iHigh = 36.85 * 1;
        iLow = 36.07 * 1;
        iVol = 2072400 * 1;
        sVol = '2,072,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 35.15 * 1;
        iOpen = 36.29 * 1;
        iHigh = 36.49 * 1;
        iLow = 34.86 * 1;
        iVol = 3337300 * 1;
        sVol = '3,337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 35.41 * 1;
        iOpen = 35.55 * 1;
        iHigh = 35.68 * 1;
        iLow = 34.92 * 1;
        iVol = 2346600 * 1;
        sVol = '2,346,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 34.86 * 1;
        iOpen = 35.53 * 1;
        iHigh = 35.54 * 1;
        iLow = 34.76 * 1;
        iVol = 2409700 * 1;
        sVol = '2,409,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 34.81 * 1;
        iOpen = 34.64 * 1;
        iHigh = 35.14 * 1;
        iLow = 34.26 * 1;
        iVol = 2250400 * 1;
        sVol = '2,250,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 34.91 * 1;
        iOpen = 34.78 * 1;
        iHigh = 35.19 * 1;
        iLow = 34.60 * 1;
        iVol = 1257100 * 1;
        sVol = '1,257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 35.27 * 1;
        iOpen = 35.09 * 1;
        iHigh = 35.37 * 1;
        iLow = 34.93 * 1;
        iVol = 1422300 * 1;
        sVol = '1,422,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 35.84 * 1;
        iOpen = 35.49 * 1;
        iHigh = 36.14 * 1;
        iLow = 35.17 * 1;
        iVol = 1939600 * 1;
        sVol = '1,939,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 36.02 * 1;
        iOpen = 35.83 * 1;
        iHigh = 36.33 * 1;
        iLow = 35.21 * 1;
        iVol = 3050300 * 1;
        sVol = '3,050,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 35.51 * 1;
        iOpen = 35.89 * 1;
        iHigh = 36.00 * 1;
        iLow = 35.48 * 1;
        iVol = 1666900 * 1;
        sVol = '1,666,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 35.47 * 1;
        iOpen = 35.22 * 1;
        iHigh = 35.83 * 1;
        iLow = 35.20 * 1;
        iVol = 2004200 * 1;
        sVol = '2,004,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 34.54 * 1;
        iOpen = 35.26 * 1;
        iHigh = 35.52 * 1;
        iLow = 34.49 * 1;
        iVol = 2276800 * 1;
        sVol = '2,276,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 35.43 * 1;
        iOpen = 34.60 * 1;
        iHigh = 35.51 * 1;
        iLow = 34.42 * 1;
        iVol = 3516500 * 1;
        sVol = '3,516,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 35.51 * 1;
        iOpen = 35.30 * 1;
        iHigh = 35.93 * 1;
        iLow = 35.16 * 1;
        iVol = 1332600 * 1;
        sVol = '1,332,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 36.12 * 1;
        iOpen = 35.75 * 1;
        iHigh = 36.41 * 1;
        iLow = 35.75 * 1;
        iVol = 2031600 * 1;
        sVol = '2,031,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 34.55 * 1;
        iOpen = 35.82 * 1;
        iHigh = 36.04 * 1;
        iLow = 34.48 * 1;
        iVol = 2391000 * 1;
        sVol = '2,391,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 34.29 * 1;
        iOpen = 34.67 * 1;
        iHigh = 34.67 * 1;
        iLow = 34.17 * 1;
        iVol = 2381300 * 1;
        sVol = '2,381,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 33.73 * 1;
        iOpen = 34.35 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.70 * 1;
        iVol = 3282400 * 1;
        sVol = '3,282,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 33.95 * 1;
        iOpen = 33.72 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.53 * 1;
        iVol = 5426400 * 1;
        sVol = '5,426,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 34.42 * 1;
        iOpen = 33.78 * 1;
        iHigh = 34.65 * 1;
        iLow = 33.55 * 1;
        iVol = 3085300 * 1;
        sVol = '3,085,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 24);
        iClose = 34.12 * 1;
        iOpen = 34.41 * 1;
        iHigh = 34.64 * 1;
        iLow = 34.10 * 1;
        iVol = 2296400 * 1;
        sVol = '2,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 25);
        iClose = 34.65 * 1;
        iOpen = 34.32 * 1;
        iHigh = 34.81 * 1;
        iLow = 34.26 * 1;
        iVol = 1851700 * 1;
        sVol = '1,851,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 34.48 * 1;
        iOpen = 34.65 * 1;
        iHigh = 34.72 * 1;
        iLow = 34.28 * 1;
        iVol = 1292800 * 1;
        sVol = '1,292,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 34.51 * 1;
        iOpen = 34.18 * 1;
        iHigh = 34.91 * 1;
        iLow = 33.80 * 1;
        iVol = 2927700 * 1;
        sVol = '2,927,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 34.83 * 1;
        iOpen = 34.45 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.18 * 1;
        iVol = 1260000 * 1;
        sVol = '1,260,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 34.45 * 1;
        iOpen = 34.96 * 1;
        iHigh = 35.27 * 1;
        iLow = 34.29 * 1;
        iVol = 2614200 * 1;
        sVol = '2,614,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 34.77 * 1;
        iOpen = 34.62 * 1;
        iHigh = 35.10 * 1;
        iLow = 34.62 * 1;
        iVol = 1493100 * 1;
        sVol = '1,493,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 34.19 * 1;
        iOpen = 35.04 * 1;
        iHigh = 35.54 * 1;
        iLow = 33.77 * 1;
        iVol = 4183600 * 1;
        sVol = '4,183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 34.16 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.87 * 1;
        iLow = 33.96 * 1;
        iVol = 2704500 * 1;
        sVol = '2,704,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 34.00 * 1;
        iOpen = 34.16 * 1;
        iHigh = 34.41 * 1;
        iLow = 33.32 * 1;
        iVol = 3206400 * 1;
        sVol = '3,206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 34.21 * 1;
        iOpen = 33.89 * 1;
        iHigh = 34.36 * 1;
        iLow = 33.24 * 1;
        iVol = 3624100 * 1;
        sVol = '3,624,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 33.40 * 1;
        iOpen = 34.39 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.32 * 1;
        iVol = 2580500 * 1;
        sVol = '2,580,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 12);
        iClose = 33.26 * 1;
        iOpen = 32.92 * 1;
        iHigh = 33.32 * 1;
        iLow = 32.20 * 1;
        iVol = 3637200 * 1;
        sVol = '3,637,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 33.84 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.89 * 1;
        iLow = 33.02 * 1;
        iVol = 3514400 * 1;
        sVol = '3,514,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 33.39 * 1;
        iOpen = 33.63 * 1;
        iHigh = 34.42 * 1;
        iLow = 33.23 * 1;
        iVol = 4713800 * 1;
        sVol = '4,713,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 33.34 * 1;
        iOpen = 33.36 * 1;
        iHigh = 33.96 * 1;
        iLow = 33.09 * 1;
        iVol = 4430100 * 1;
        sVol = '4,430,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 33.80 * 1;
        iOpen = 33.41 * 1;
        iHigh = 33.96 * 1;
        iLow = 33.36 * 1;
        iVol = 2611200 * 1;
        sVol = '2,611,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 33.83 * 1;
        iOpen = 33.80 * 1;
        iHigh = 33.98 * 1;
        iLow = 33.20 * 1;
        iVol = 2122200 * 1;
        sVol = '2,122,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 20);
        iClose = 34.08 * 1;
        iOpen = 33.95 * 1;
        iHigh = 34.38 * 1;
        iLow = 33.77 * 1;
        iVol = 3491000 * 1;
        sVol = '3,491,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 33.33 * 1;
        iOpen = 33.94 * 1;
        iHigh = 34.18 * 1;
        iLow = 33.09 * 1;
        iVol = 1911800 * 1;
        sVol = '1,911,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 33.23 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.28 * 1;
        iLow = 32.66 * 1;
        iVol = 1425900 * 1;
        sVol = '1,425,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 33.14 * 1;
        iOpen = 33.10 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.36 * 1;
        iVol = 2812800 * 1;
        sVol = '2,812,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 33.23 * 1;
        iOpen = 33.18 * 1;
        iHigh = 33.66 * 1;
        iLow = 33.11 * 1;
        iVol = 1863700 * 1;
        sVol = '1,863,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 34.10 * 1;
        iOpen = 33.42 * 1;
        iHigh = 34.11 * 1;
        iLow = 33.02 * 1;
        iVol = 2369200 * 1;
        sVol = '2,369,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 34.58 * 1;
        iOpen = 33.79 * 1;
        iHigh = 34.72 * 1;
        iLow = 33.68 * 1;
        iVol = 4125700 * 1;
        sVol = '4,125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 34.47 * 1;
        iOpen = 34.71 * 1;
        iHigh = 34.78 * 1;
        iLow = 34.34 * 1;
        iVol = 2120200 * 1;
        sVol = '2,120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 34.81 * 1;
        iOpen = 33.81 * 1;
        iHigh = 35.03 * 1;
        iLow = 33.57 * 1;
        iVol = 1901700 * 1;
        sVol = '1,901,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 34.86 * 1;
        iOpen = 34.96 * 1;
        iHigh = 35.11 * 1;
        iLow = 34.16 * 1;
        iVol = 5964600 * 1;
        sVol = '5,964,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 35.64 * 1;
        iOpen = 35.09 * 1;
        iHigh = 35.75 * 1;
        iLow = 35.02 * 1;
        iVol = 2564600 * 1;
        sVol = '2,564,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 35.91 * 1;
        iOpen = 35.83 * 1;
        iHigh = 36.25 * 1;
        iLow = 35.45 * 1;
        iVol = 2923200 * 1;
        sVol = '2,923,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 36.17 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.26 * 1;
        iLow = 35.41 * 1;
        iVol = 4131900 * 1;
        sVol = '4,131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 35.51 * 1;
        iOpen = 36.05 * 1;
        iHigh = 36.16 * 1;
        iLow = 35.40 * 1;
        iVol = 2671600 * 1;
        sVol = '2,671,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 10);
        iClose = 35.63 * 1;
        iOpen = 35.95 * 1;
        iHigh = 36.35 * 1;
        iLow = 35.59 * 1;
        iVol = 2057000 * 1;
        sVol = '2,057,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 35.98 * 1;
        iOpen = 35.64 * 1;
        iHigh = 36.46 * 1;
        iLow = 35.64 * 1;
        iVol = 3000800 * 1;
        sVol = '3,000,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 36.24 * 1;
        iOpen = 35.95 * 1;
        iHigh = 36.44 * 1;
        iLow = 35.81 * 1;
        iVol = 2305000 * 1;
        sVol = '2,305,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 36.92 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.14 * 1;
        iLow = 36.50 * 1;
        iVol = 2783100 * 1;
        sVol = '2,783,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 36.17 * 1;
        iOpen = 37.07 * 1;
        iHigh = 37.16 * 1;
        iLow = 36.06 * 1;
        iVol = 2584100 * 1;
        sVol = '2,584,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 36.17 * 1;
        iOpen = 36.31 * 1;
        iHigh = 36.68 * 1;
        iLow = 36.07 * 1;
        iVol = 1911900 * 1;
        sVol = '1,911,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 36.44 * 1;
        iOpen = 36.16 * 1;
        iHigh = 36.61 * 1;
        iLow = 36.16 * 1;
        iVol = 3342100 * 1;
        sVol = '3,342,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 37.78 * 1;
        iOpen = 36.26 * 1;
        iHigh = 37.92 * 1;
        iLow = 35.48 * 1;
        iVol = 4709800 * 1;
        sVol = '4,709,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 38.90 * 1;
        iOpen = 38.24 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.93 * 1;
        iVol = 4085800 * 1;
        sVol = '4,085,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 38.83 * 1;
        iOpen = 38.96 * 1;
        iHigh = 39.33 * 1;
        iLow = 38.42 * 1;
        iVol = 2628700 * 1;
        sVol = '2,628,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 39.55 * 1;
        iOpen = 39.23 * 1;
        iHigh = 39.75 * 1;
        iLow = 38.94 * 1;
        iVol = 2373200 * 1;
        sVol = '2,373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 38.73 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.40 * 1;
        iLow = 38.59 * 1;
        iVol = 2799800 * 1;
        sVol = '2,799,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 38.89 * 1;
        iOpen = 38.99 * 1;
        iHigh = 39.15 * 1;
        iLow = 38.55 * 1;
        iVol = 1696900 * 1;
        sVol = '1,696,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 38.67 * 1;
        iOpen = 38.75 * 1;
        iHigh = 38.93 * 1;
        iLow = 38.36 * 1;
        iVol = 2189100 * 1;
        sVol = '2,189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 37.74 * 1;
        iOpen = 38.48 * 1;
        iHigh = 38.55 * 1;
        iLow = 37.61 * 1;
        iVol = 2356700 * 1;
        sVol = '2,356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 37.21 * 1;
        iOpen = 37.55 * 1;
        iHigh = 37.63 * 1;
        iLow = 37.08 * 1;
        iVol = 2826100 * 1;
        sVol = '2,826,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 37.98 * 1;
        iOpen = 38.13 * 1;
        iHigh = 38.87 * 1;
        iLow = 37.61 * 1;
        iVol = 3819300 * 1;
        sVol = '3,819,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 2);
        iClose = 37.50 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.43 * 1;
        iLow = 37.46 * 1;
        iVol = 2261300 * 1;
        sVol = '2,261,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 37.51 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.66 * 1;
        iLow = 37.07 * 1;
        iVol = 2284100 * 1;
        sVol = '2,284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 37.61 * 1;
        iOpen = 37.72 * 1;
        iHigh = 38.10 * 1;
        iLow = 37.46 * 1;
        iVol = 2083300 * 1;
        sVol = '2,083,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 37.39 * 1;
        iOpen = 37.71 * 1;
        iHigh = 37.71 * 1;
        iLow = 37.16 * 1;
        iVol = 1141400 * 1;
        sVol = '1,141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 37.77 * 1;
        iOpen = 37.24 * 1;
        iHigh = 37.87 * 1;
        iLow = 37.00 * 1;
        iVol = 1982000 * 1;
        sVol = '1,982,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 37.19 * 1;
        iOpen = 37.27 * 1;
        iHigh = 37.52 * 1;
        iLow = 36.77 * 1;
        iVol = 2461100 * 1;
        sVol = '2,461,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 37.23 * 1;
        iOpen = 37.30 * 1;
        iHigh = 37.71 * 1;
        iLow = 36.98 * 1;
        iVol = 3209800 * 1;
        sVol = '3,209,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 37.35 * 1;
        iOpen = 36.88 * 1;
        iHigh = 37.61 * 1;
        iLow = 36.87 * 1;
        iVol = 1439600 * 1;
        sVol = '1,439,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 36.55 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.24 * 1;
        iLow = 36.26 * 1;
        iVol = 2477000 * 1;
        sVol = '2,477,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 37.02 * 1;
        iOpen = 36.24 * 1;
        iHigh = 37.15 * 1;
        iLow = 35.80 * 1;
        iVol = 2661100 * 1;
        sVol = '2,661,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 16);
        iClose = 36.95 * 1;
        iOpen = 37.16 * 1;
        iHigh = 37.24 * 1;
        iLow = 36.70 * 1;
        iVol = 1374800 * 1;
        sVol = '1,374,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 36.85 * 1;
        iOpen = 36.91 * 1;
        iHigh = 37.06 * 1;
        iLow = 36.60 * 1;
        iVol = 1116200 * 1;
        sVol = '1,116,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 37.33 * 1;
        iOpen = 36.93 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.44 * 1;
        iVol = 1386000 * 1;
        sVol = '1,386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 37.50 * 1;
        iOpen = 37.70 * 1;
        iHigh = 37.85 * 1;
        iLow = 37.45 * 1;
        iVol = 858500 * 1;
        sVol = '858,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 37.72 * 1;
        iOpen = 37.61 * 1;
        iHigh = 38.00 * 1;
        iLow = 37.47 * 1;
        iVol = 1193800 * 1;
        sVol = '1,193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 37.49 * 1;
        iOpen = 37.83 * 1;
        iHigh = 37.99 * 1;
        iLow = 37.48 * 1;
        iVol = 741700 * 1;
        sVol = '741,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 37.36 * 1;
        iOpen = 37.55 * 1;
        iHigh = 37.56 * 1;
        iLow = 36.67 * 1;
        iVol = 2366400 * 1;
        sVol = '2,366,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 37.16 * 1;
        iOpen = 37.38 * 1;
        iHigh = 37.43 * 1;
        iLow = 36.56 * 1;
        iVol = 3865100 * 1;
        sVol = '3,865,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 29);
        iClose = 37.87 * 1;
        iOpen = 37.21 * 1;
        iHigh = 38.63 * 1;
        iLow = 37.21 * 1;
        iVol = 3032400 * 1;
        sVol = '3,032,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 38.50 * 1;
        iOpen = 37.92 * 1;
        iHigh = 38.85 * 1;
        iLow = 37.75 * 1;
        iVol = 2858200 * 1;
        sVol = '2,858,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 38.32 * 1;
        iOpen = 38.61 * 1;
        iHigh = 39.08 * 1;
        iLow = 37.45 * 1;
        iVol = 3084000 * 1;
        sVol = '3,084,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 39.79 * 1;
        iOpen = 38.62 * 1;
        iHigh = 40.41 * 1;
        iLow = 38.62 * 1;
        iVol = 5236900 * 1;
        sVol = '5,236,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 38.73 * 1;
        iOpen = 38.53 * 1;
        iHigh = 39.23 * 1;
        iLow = 38.30 * 1;
        iVol = 2505000 * 1;
        sVol = '2,505,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 39.21 * 1;
        iOpen = 38.86 * 1;
        iHigh = 40.18 * 1;
        iLow = 38.86 * 1;
        iVol = 2135300 * 1;
        sVol = '2,135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 39.74 * 1;
        iOpen = 39.33 * 1;
        iHigh = 39.84 * 1;
        iLow = 39.16 * 1;
        iVol = 2434200 * 1;
        sVol = '2,434,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 8);
        iClose = 40.70 * 1;
        iOpen = 39.97 * 1;
        iHigh = 41.10 * 1;
        iLow = 39.82 * 1;
        iVol = 3470400 * 1;
        sVol = '3,470,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 40.70 * 1;
        iOpen = 41.09 * 1;
        iHigh = 41.09 * 1;
        iLow = 40.08 * 1;
        iVol = 2507500 * 1;
        sVol = '2,507,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 12);
        iClose = 40.64 * 1;
        iOpen = 40.61 * 1;
        iHigh = 40.95 * 1;
        iLow = 40.31 * 1;
        iVol = 2117600 * 1;
        sVol = '2,117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 41.18 * 1;
        iOpen = 40.58 * 1;
        iHigh = 41.27 * 1;
        iLow = 40.21 * 1;
        iVol = 2507900 * 1;
        sVol = '2,507,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 14);
        iClose = 39.84 * 1;
        iOpen = 40.70 * 1;
        iHigh = 41.66 * 1;
        iLow = 39.83 * 1;
        iVol = 2553400 * 1;
        sVol = '2,553,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 39.85 * 1;
        iOpen = 40.01 * 1;
        iHigh = 40.42 * 1;
        iLow = 39.49 * 1;
        iVol = 5505900 * 1;
        sVol = '5,505,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 40.88 * 1;
        iOpen = 39.56 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.51 * 1;
        iVol = 2743700 * 1;
        sVol = '2,743,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 19);
        iClose = 41.40 * 1;
        iOpen = 40.99 * 1;
        iHigh = 41.82 * 1;
        iLow = 40.71 * 1;
        iVol = 3002100 * 1;
        sVol = '3,002,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 43.31 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.56 * 1;
        iLow = 41.90 * 1;
        iVol = 4019800 * 1;
        sVol = '4,019,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 43.46 * 1;
        iOpen = 43.55 * 1;
        iHigh = 43.70 * 1;
        iLow = 43.22 * 1;
        iVol = 2227800 * 1;
        sVol = '2,227,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 43.26 * 1;
        iOpen = 43.65 * 1;
        iHigh = 43.65 * 1;
        iLow = 42.79 * 1;
        iVol = 1276200 * 1;
        sVol = '1,276,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 43.68 * 1;
        iOpen = 43.48 * 1;
        iHigh = 43.84 * 1;
        iLow = 43.18 * 1;
        iVol = 943700 * 1;
        sVol = '943,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 43.19 * 1;
        iOpen = 43.68 * 1;
        iHigh = 43.68 * 1;
        iLow = 43.13 * 1;
        iVol = 1028900 * 1;
        sVol = '1,028,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 43.82 * 1;
        iOpen = 43.31 * 1;
        iHigh = 43.87 * 1;
        iLow = 42.99 * 1;
        iVol = 1359500 * 1;
        sVol = '1,359,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 43.13 * 1;
        iOpen = 43.84 * 1;
        iHigh = 43.89 * 1;
        iLow = 43.11 * 1;
        iVol = 1800200 * 1;
        sVol = '1,800,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 44.86 * 1;
        iOpen = 43.32 * 1;
        iHigh = 44.92 * 1;
        iLow = 43.32 * 1;
        iVol = 2868500 * 1;
        sVol = '2,868,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 45.61 * 1;
        iOpen = 44.85 * 1;
        iHigh = 45.85 * 1;
        iLow = 44.47 * 1;
        iVol = 4304900 * 1;
        sVol = '4,304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 45.95 * 1;
        iOpen = 45.80 * 1;
        iHigh = 46.32 * 1;
        iLow = 45.50 * 1;
        iVol = 1959500 * 1;
        sVol = '1,959,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 45.60 * 1;
        iOpen = 46.14 * 1;
        iHigh = 46.15 * 1;
        iLow = 45.42 * 1;
        iVol = 2236400 * 1;
        sVol = '2,236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 45.97 * 1;
        iOpen = 45.88 * 1;
        iHigh = 46.12 * 1;
        iLow = 45.62 * 1;
        iVol = 1926400 * 1;
        sVol = '1,926,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 45.11 * 1;
        iOpen = 45.91 * 1;
        iHigh = 46.18 * 1;
        iLow = 45.05 * 1;
        iVol = 3128200 * 1;
        sVol = '3,128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 46.05 * 1;
        iOpen = 44.47 * 1;
        iHigh = 46.11 * 1;
        iLow = 44.36 * 1;
        iVol = 1709500 * 1;
        sVol = '1,709,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 11);
        iClose = 47.12 * 1;
        iOpen = 46.33 * 1;
        iHigh = 47.18 * 1;
        iLow = 46.08 * 1;
        iVol = 1838400 * 1;
        sVol = '1,838,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 47.01 * 1;
        iOpen = 47.37 * 1;
        iHigh = 47.39 * 1;
        iLow = 46.65 * 1;
        iVol = 1887200 * 1;
        sVol = '1,887,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 46.48 * 1;
        iOpen = 47.20 * 1;
        iHigh = 47.85 * 1;
        iLow = 46.06 * 1;
        iVol = 1679200 * 1;
        sVol = '1,679,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 17);
        iClose = 46.78 * 1;
        iOpen = 46.53 * 1;
        iHigh = 47.07 * 1;
        iLow = 46.17 * 1;
        iVol = 1464400 * 1;
        sVol = '1,464,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 46.26 * 1;
        iOpen = 46.45 * 1;
        iHigh = 46.70 * 1;
        iLow = 45.75 * 1;
        iVol = 1673600 * 1;
        sVol = '1,673,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 46.42 * 1;
        iOpen = 46.27 * 1;
        iHigh = 46.50 * 1;
        iLow = 45.57 * 1;
        iVol = 2122200 * 1;
        sVol = '2,122,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 46.57 * 1;
        iOpen = 46.30 * 1;
        iHigh = 46.70 * 1;
        iLow = 45.68 * 1;
        iVol = 2533700 * 1;
        sVol = '2,533,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 46.36 * 1;
        iOpen = 47.36 * 1;
        iHigh = 47.64 * 1;
        iLow = 45.60 * 1;
        iVol = 4104900 * 1;
        sVol = '4,104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 46.96 * 1;
        iOpen = 46.85 * 1;
        iHigh = 47.07 * 1;
        iLow = 46.15 * 1;
        iVol = 3296400 * 1;
        sVol = '3,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 46.35 * 1;
        iOpen = 47.24 * 1;
        iHigh = 47.40 * 1;
        iLow = 46.12 * 1;
        iVol = 3512100 * 1;
        sVol = '3,512,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 47.49 * 1;
        iOpen = 46.46 * 1;
        iHigh = 48.14 * 1;
        iLow = 46.07 * 1;
        iVol = 3410800 * 1;
        sVol = '3,410,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 47.32 * 1;
        iOpen = 47.44 * 1;
        iHigh = 48.28 * 1;
        iLow = 47.16 * 1;
        iVol = 2056200 * 1;
        sVol = '2,056,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 46.78 * 1;
        iOpen = 46.79 * 1;
        iHigh = 47.54 * 1;
        iLow = 45.91 * 1;
        iVol = 2293000 * 1;
        sVol = '2,293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 45.40 * 1;
        iOpen = 46.82 * 1;
        iHigh = 47.35 * 1;
        iLow = 45.11 * 1;
        iVol = 2848900 * 1;
        sVol = '2,848,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 45.56 * 1;
        iOpen = 45.14 * 1;
        iHigh = 46.10 * 1;
        iLow = 45.10 * 1;
        iVol = 2015700 * 1;
        sVol = '2,015,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 44.15 * 1;
        iOpen = 44.96 * 1;
        iHigh = 45.01 * 1;
        iLow = 43.70 * 1;
        iVol = 2213300 * 1;
        sVol = '2,213,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 43.23 * 1;
        iOpen = 43.56 * 1;
        iHigh = 45.48 * 1;
        iLow = 42.89 * 1;
        iVol = 3043800 * 1;
        sVol = '3,043,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 44.29 * 1;
        iOpen = 42.36 * 1;
        iHigh = 44.58 * 1;
        iLow = 41.13 * 1;
        iVol = 2292100 * 1;
        sVol = '2,292,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 44.36 * 1;
        iOpen = 43.95 * 1;
        iHigh = 44.87 * 1;
        iLow = 43.75 * 1;
        iVol = 3056800 * 1;
        sVol = '3,056,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 8);
        iClose = 42.78 * 1;
        iOpen = 44.16 * 1;
        iHigh = 44.32 * 1;
        iLow = 42.75 * 1;
        iVol = 2755600 * 1;
        sVol = '2,755,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 43.57 * 1;
        iOpen = 43.35 * 1;
        iHigh = 43.86 * 1;
        iLow = 41.93 * 1;
        iVol = 2681300 * 1;
        sVol = '2,681,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 44.72 * 1;
        iOpen = 43.79 * 1;
        iHigh = 45.08 * 1;
        iLow = 43.70 * 1;
        iVol = 1406000 * 1;
        sVol = '1,406,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 44.86 * 1;
        iOpen = 44.30 * 1;
        iHigh = 45.51 * 1;
        iLow = 44.04 * 1;
        iVol = 2869100 * 1;
        sVol = '2,869,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 46.79 * 1;
        iOpen = 44.31 * 1;
        iHigh = 46.88 * 1;
        iLow = 44.18 * 1;
        iVol = 2773100 * 1;
        sVol = '2,773,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 47.14 * 1;
        iOpen = 47.08 * 1;
        iHigh = 47.33 * 1;
        iLow = 45.92 * 1;
        iVol = 2306400 * 1;
        sVol = '2,306,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 49.40 * 1;
        iOpen = 47.14 * 1;
        iHigh = 49.67 * 1;
        iLow = 46.56 * 1;
        iVol = 6323600 * 1;
        sVol = '6,323,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 48.86 * 1;
        iOpen = 48.80 * 1;
        iHigh = 50.70 * 1;
        iLow = 48.51 * 1;
        iVol = 3803600 * 1;
        sVol = '3,803,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 48.14 * 1;
        iOpen = 48.93 * 1;
        iHigh = 49.41 * 1;
        iLow = 48.09 * 1;
        iVol = 2541300 * 1;
        sVol = '2,541,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 48.00 * 1;
        iOpen = 48.73 * 1;
        iHigh = 48.76 * 1;
        iLow = 47.87 * 1;
        iVol = 1657100 * 1;
        sVol = '1,657,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 47.47 * 1;
        iOpen = 49.34 * 1;
        iHigh = 49.34 * 1;
        iLow = 47.23 * 1;
        iVol = 2299400 * 1;
        sVol = '2,299,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 48.02 * 1;
        iOpen = 48.35 * 1;
        iHigh = 48.99 * 1;
        iLow = 47.16 * 1;
        iVol = 3547100 * 1;
        sVol = '3,547,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 47.51 * 1;
        iOpen = 47.89 * 1;
        iHigh = 48.31 * 1;
        iLow = 47.36 * 1;
        iVol = 2815000 * 1;
        sVol = '2,815,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 46.25 * 1;
        iOpen = 47.66 * 1;
        iHigh = 48.07 * 1;
        iLow = 46.23 * 1;
        iVol = 2988900 * 1;
        sVol = '2,988,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 48.10 * 1;
        iOpen = 47.68 * 1;
        iHigh = 48.59 * 1;
        iLow = 46.61 * 1;
        iVol = 4357300 * 1;
        sVol = '4,357,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 48.33 * 1;
        iOpen = 47.89 * 1;
        iHigh = 48.52 * 1;
        iLow = 47.11 * 1;
        iVol = 3318500 * 1;
        sVol = '3,318,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 47.31 * 1;
        iOpen = 48.06 * 1;
        iHigh = 48.67 * 1;
        iLow = 47.27 * 1;
        iVol = 2616200 * 1;
        sVol = '2,616,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 46.97 * 1;
        iOpen = 47.48 * 1;
        iHigh = 47.76 * 1;
        iLow = 46.30 * 1;
        iVol = 5227000 * 1;
        sVol = '5,227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 47.33 * 1;
        iOpen = 47.08 * 1;
        iHigh = 48.11 * 1;
        iLow = 46.89 * 1;
        iVol = 2994200 * 1;
        sVol = '2,994,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 46.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 45.52 * 1;
        iVol = 2804200 * 1;
        sVol = '2,804,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 46.34 * 1;
        iOpen = 46.82 * 1;
        iHigh = 47.21 * 1;
        iLow = 45.36 * 1;
        iVol = 2434900 * 1;
        sVol = '2,434,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 46.98 * 1;
        iOpen = 46.53 * 1;
        iHigh = 47.37 * 1;
        iLow = 46.32 * 1;
        iVol = 2421700 * 1;
        sVol = '2,421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 47.24 * 1;
        iOpen = 46.53 * 1;
        iHigh = 47.37 * 1;
        iLow = 46.32 * 1;
        iVol = 5238100 * 1;
        sVol = '5,238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 47.07 * 1;
        iOpen = 47.69 * 1;
        iHigh = 48.05 * 1;
        iLow = 46.88 * 1;
        iVol = 2575600 * 1;
        sVol = '2,575,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 46.43 * 1;
        iOpen = 47.10 * 1;
        iHigh = 47.52 * 1;
        iLow = 46.06 * 1;
        iVol = 2889500 * 1;
        sVol = '2,889,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 46.95 * 1;
        iOpen = 46.64 * 1;
        iHigh = 47.14 * 1;
        iLow = 45.52 * 1;
        iVol = 3159200 * 1;
        sVol = '3,159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 19);
        iClose = 45.69 * 1;
        iOpen = 46.53 * 1;
        iHigh = 46.78 * 1;
        iLow = 45.18 * 1;
        iVol = 2382100 * 1;
        sVol = '2,382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 45.43 * 1;
        iOpen = 46.01 * 1;
        iHigh = 46.27 * 1;
        iLow = 45.20 * 1;
        iVol = 2056800 * 1;
        sVol = '2,056,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 46.40 * 1;
        iOpen = 45.62 * 1;
        iHigh = 46.67 * 1;
        iLow = 45.31 * 1;
        iVol = 1467800 * 1;
        sVol = '1,467,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 42.92 * 1;
        iOpen = 45.93 * 1;
        iHigh = 45.96 * 1;
        iLow = 42.88 * 1;
        iVol = 2911000 * 1;
        sVol = '2,911,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 42.33 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.72 * 1;
        iLow = 42.21 * 1;
        iVol = 2783600 * 1;
        sVol = '2,783,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 43.54 * 1;
        iOpen = 43.09 * 1;
        iHigh = 43.72 * 1;
        iLow = 42.52 * 1;
        iVol = 2126700 * 1;
        sVol = '2,126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 43.03 * 1;
        iOpen = 44.07 * 1;
        iHigh = 44.43 * 1;
        iLow = 42.71 * 1;
        iVol = 2588700 * 1;
        sVol = '2,588,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 42.70 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.05 * 1;
        iLow = 42.11 * 1;
        iVol = 1632600 * 1;
        sVol = '1,632,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 44.22 * 1;
        iOpen = 43.14 * 1;
        iHigh = 44.51 * 1;
        iLow = 42.81 * 1;
        iVol = 2305000 * 1;
        sVol = '2,305,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 2);
        iClose = 42.84 * 1;
        iOpen = 44.06 * 1;
        iHigh = 44.24 * 1;
        iLow = 42.64 * 1;
        iVol = 2028100 * 1;
        sVol = '2,028,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 44.06 * 1;
        iOpen = 43.32 * 1;
        iHigh = 44.27 * 1;
        iLow = 43.32 * 1;
        iVol = 2059300 * 1;
        sVol = '2,059,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 44.44 * 1;
        iOpen = 43.18 * 1;
        iHigh = 44.54 * 1;
        iLow = 42.86 * 1;
        iVol = 2272600 * 1;
        sVol = '2,272,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 45.54 * 1;
        iOpen = 44.71 * 1;
        iHigh = 45.88 * 1;
        iLow = 44.71 * 1;
        iVol = 2034100 * 1;
        sVol = '2,034,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 43.48 * 1;
        iOpen = 44.76 * 1;
        iHigh = 45.15 * 1;
        iLow = 42.94 * 1;
        iVol = 2517300 * 1;
        sVol = '2,517,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 9);
        iClose = 43.68 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.35 * 1;
        iLow = 43.54 * 1;
        iVol = 2160700 * 1;
        sVol = '2,160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 45.15 * 1;
        iOpen = 44.75 * 1;
        iHigh = 45.31 * 1;
        iLow = 44.20 * 1;
        iVol = 2113700 * 1;
        sVol = '2,113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 43.96 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.32 * 1;
        iLow = 43.79 * 1;
        iVol = 2569500 * 1;
        sVol = '2,569,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 45.09 * 1;
        iOpen = 44.39 * 1;
        iHigh = 45.25 * 1;
        iLow = 44.16 * 1;
        iVol = 1741100 * 1;
        sVol = '1,741,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 44.58 * 1;
        iOpen = 45.14 * 1;
        iHigh = 45.70 * 1;
        iLow = 44.25 * 1;
        iVol = 2185600 * 1;
        sVol = '2,185,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 45.00 * 1;
        iOpen = 44.90 * 1;
        iHigh = 45.14 * 1;
        iLow = 44.48 * 1;
        iVol = 1429700 * 1;
        sVol = '1,429,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 46.34 * 1;
        iOpen = 45.59 * 1;
        iHigh = 46.53 * 1;
        iLow = 45.33 * 1;
        iVol = 2051200 * 1;
        sVol = '2,051,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 47.30 * 1;
        iOpen = 46.87 * 1;
        iHigh = 48.23 * 1;
        iLow = 46.85 * 1;
        iVol = 3693200 * 1;
        sVol = '3,693,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 47.15 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.59 * 1;
        iLow = 45.44 * 1;
        iVol = 3937700 * 1;
        sVol = '3,937,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 46.68 * 1;
        iOpen = 47.34 * 1;
        iHigh = 47.34 * 1;
        iLow = 45.78 * 1;
        iVol = 2167500 * 1;
        sVol = '2,167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 45.73 * 1;
        iOpen = 46.41 * 1;
        iHigh = 46.83 * 1;
        iLow = 45.56 * 1;
        iVol = 2042200 * 1;
        sVol = '2,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 45.74 * 1;
        iOpen = 46.19 * 1;
        iHigh = 47.04 * 1;
        iLow = 45.06 * 1;
        iVol = 2569500 * 1;
        sVol = '2,569,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 46.35 * 1;
        iOpen = 45.63 * 1;
        iHigh = 46.93 * 1;
        iLow = 45.29 * 1;
        iVol = 1813100 * 1;
        sVol = '1,813,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 47.09 * 1;
        iOpen = 46.54 * 1;
        iHigh = 47.17 * 1;
        iLow = 45.77 * 1;
        iVol = 1796300 * 1;
        sVol = '1,796,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 45.57 * 1;
        iOpen = 46.89 * 1;
        iHigh = 46.92 * 1;
        iLow = 45.00 * 1;
        iVol = 3000700 * 1;
        sVol = '3,000,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 44.81 * 1;
        iOpen = 45.59 * 1;
        iHigh = 45.98 * 1;
        iLow = 44.46 * 1;
        iVol = 2136200 * 1;
        sVol = '2,136,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 44.12 * 1;
        iOpen = 44.62 * 1;
        iHigh = 44.62 * 1;
        iLow = 43.19 * 1;
        iVol = 3009300 * 1;
        sVol = '3,009,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 44.70 * 1;
        iOpen = 44.36 * 1;
        iHigh = 45.29 * 1;
        iLow = 44.36 * 1;
        iVol = 2099300 * 1;
        sVol = '2,099,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 44.72 * 1;
        iOpen = 44.59 * 1;
        iHigh = 45.41 * 1;
        iLow = 44.41 * 1;
        iVol = 1693400 * 1;
        sVol = '1,693,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 46.18 * 1;
        iOpen = 44.51 * 1;
        iHigh = 46.52 * 1;
        iLow = 44.00 * 1;
        iVol = 1722800 * 1;
        sVol = '1,722,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 46.40 * 1;
        iOpen = 46.22 * 1;
        iHigh = 46.54 * 1;
        iLow = 45.95 * 1;
        iVol = 1120900 * 1;
        sVol = '1,120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 46.50 * 1;
        iOpen = 46.38 * 1;
        iHigh = 46.87 * 1;
        iLow = 46.14 * 1;
        iVol = 1260000 * 1;
        sVol = '1,260,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 46.92 * 1;
        iOpen = 46.75 * 1;
        iHigh = 47.14 * 1;
        iLow = 46.53 * 1;
        iVol = 1468400 * 1;
        sVol = '1,468,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 47.78 * 1;
        iOpen = 46.95 * 1;
        iHigh = 48.35 * 1;
        iLow = 46.84 * 1;
        iVol = 2259800 * 1;
        sVol = '2,259,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 48.23 * 1;
        iOpen = 48.07 * 1;
        iHigh = 48.83 * 1;
        iLow = 47.78 * 1;
        iVol = 2104800 * 1;
        sVol = '2,104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 48.56 * 1;
        iOpen = 48.50 * 1;
        iHigh = 48.73 * 1;
        iLow = 48.14 * 1;
        iVol = 1158100 * 1;
        sVol = '1,158,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 49.45 * 1;
        iOpen = 48.20 * 1;
        iHigh = 49.52 * 1;
        iLow = 47.80 * 1;
        iVol = 2732200 * 1;
        sVol = '2,732,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 50.94 * 1;
        iOpen = 49.23 * 1;
        iHigh = 51.70 * 1;
        iLow = 49.23 * 1;
        iVol = 3190600 * 1;
        sVol = '3,190,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 51.38 * 1;
        iOpen = 51.20 * 1;
        iHigh = 52.10 * 1;
        iLow = 51.01 * 1;
        iVol = 2329900 * 1;
        sVol = '2,329,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 50.86 * 1;
        iOpen = 51.16 * 1;
        iHigh = 51.45 * 1;
        iLow = 50.63 * 1;
        iVol = 2257400 * 1;
        sVol = '2,257,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 50.46 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 50.03 * 1;
        iVol = 1826700 * 1;
        sVol = '1,826,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 50.42 * 1;
        iOpen = 50.76 * 1;
        iHigh = 51.35 * 1;
        iLow = 50.35 * 1;
        iVol = 1316800 * 1;
        sVol = '1,316,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 49.77 * 1;
        iOpen = 50.14 * 1;
        iHigh = 50.58 * 1;
        iLow = 49.47 * 1;
        iVol = 1715000 * 1;
        sVol = '1,715,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 49.79 * 1;
        iOpen = 50.03 * 1;
        iHigh = 50.31 * 1;
        iLow = 49.48 * 1;
        iVol = 1926900 * 1;
        sVol = '1,926,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 49.44 * 1;
        iOpen = 49.68 * 1;
        iHigh = 49.85 * 1;
        iLow = 49.05 * 1;
        iVol = 1596400 * 1;
        sVol = '1,596,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 48.66 * 1;
        iOpen = 48.93 * 1;
        iHigh = 49.60 * 1;
        iLow = 48.45 * 1;
        iVol = 1495400 * 1;
        sVol = '1,495,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 49.89 * 1;
        iOpen = 49.18 * 1;
        iHigh = 50.27 * 1;
        iLow = 49.18 * 1;
        iVol = 1677200 * 1;
        sVol = '1,677,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 49.43 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.69 * 1;
        iLow = 49.20 * 1;
        iVol = 2456100 * 1;
        sVol = '2,456,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 49.97 * 1;
        iOpen = 50.13 * 1;
        iHigh = 50.74 * 1;
        iLow = 49.84 * 1;
        iVol = 2002600 * 1;
        sVol = '2,002,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 49.80 * 1;
        iOpen = 50.36 * 1;
        iHigh = 50.80 * 1;
        iLow = 49.50 * 1;
        iVol = 2056300 * 1;
        sVol = '2,056,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 50.13 * 1;
        iOpen = 49.58 * 1;
        iHigh = 50.34 * 1;
        iLow = 49.24 * 1;
        iVol = 1937300 * 1;
        sVol = '1,937,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 50.76 * 1;
        iOpen = 50.22 * 1;
        iHigh = 50.77 * 1;
        iLow = 49.66 * 1;
        iVol = 1794600 * 1;
        sVol = '1,794,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 50.27 * 1;
        iOpen = 50.75 * 1;
        iHigh = 51.08 * 1;
        iLow = 50.06 * 1;
        iVol = 2261500 * 1;
        sVol = '2,261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 50.74 * 1;
        iOpen = 50.28 * 1;
        iHigh = 50.80 * 1;
        iLow = 49.89 * 1;
        iVol = 1175700 * 1;
        sVol = '1,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 50.17 * 1;
        iOpen = 50.90 * 1;
        iHigh = 51.32 * 1;
        iLow = 50.12 * 1;
        iVol = 1632500 * 1;
        sVol = '1,632,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 49.78 * 1;
        iOpen = 50.28 * 1;
        iHigh = 50.67 * 1;
        iLow = 49.47 * 1;
        iVol = 2021500 * 1;
        sVol = '2,021,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 49.18 * 1;
        iOpen = 49.86 * 1;
        iHigh = 49.91 * 1;
        iLow = 49.12 * 1;
        iVol = 2136000 * 1;
        sVol = '2,136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 49.01 * 1;
        iOpen = 49.18 * 1;
        iHigh = 49.33 * 1;
        iLow = 48.22 * 1;
        iVol = 2863600 * 1;
        sVol = '2,863,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 46.76 * 1;
        iOpen = 49.45 * 1;
        iHigh = 49.59 * 1;
        iLow = 46.23 * 1;
        iVol = 7536000 * 1;
        sVol = '7,536,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 47.48 * 1;
        iOpen = 46.42 * 1;
        iHigh = 47.88 * 1;
        iLow = 46.39 * 1;
        iVol = 3042200 * 1;
        sVol = '3,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 46.48 * 1;
        iOpen = 46.76 * 1;
        iHigh = 46.78 * 1;
        iLow = 45.33 * 1;
        iVol = 3031700 * 1;
        sVol = '3,031,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 46.95 * 1;
        iOpen = 46.70 * 1;
        iHigh = 47.07 * 1;
        iLow = 46.02 * 1;
        iVol = 1412600 * 1;
        sVol = '1,412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 46.51 * 1;
        iOpen = 46.97 * 1;
        iHigh = 46.97 * 1;
        iLow = 46.10 * 1;
        iVol = 1605700 * 1;
        sVol = '1,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 47.90 * 1;
        iOpen = 46.91 * 1;
        iHigh = 48.03 * 1;
        iLow = 46.91 * 1;
        iVol = 3335800 * 1;
        sVol = '3,335,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 46.52 * 1;
        iOpen = 47.66 * 1;
        iHigh = 47.90 * 1;
        iLow = 45.53 * 1;
        iVol = 3073800 * 1;
        sVol = '3,073,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 46.90 * 1;
        iOpen = 46.65 * 1;
        iHigh = 47.13 * 1;
        iLow = 45.88 * 1;
        iVol = 2793100 * 1;
        sVol = '2,793,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 45.74 * 1;
        iOpen = 47.13 * 1;
        iHigh = 47.15 * 1;
        iLow = 45.69 * 1;
        iVol = 1205600 * 1;
        sVol = '1,205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 45.89 * 1;
        iOpen = 45.55 * 1;
        iHigh = 46.07 * 1;
        iLow = 44.76 * 1;
        iVol = 1382300 * 1;
        sVol = '1,382,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 45.95 * 1;
        iOpen = 46.19 * 1;
        iHigh = 46.72 * 1;
        iLow = 45.91 * 1;
        iVol = 1494700 * 1;
        sVol = '1,494,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 46.16 * 1;
        iOpen = 45.92 * 1;
        iHigh = 46.41 * 1;
        iLow = 45.48 * 1;
        iVol = 1398800 * 1;
        sVol = '1,398,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 45.22 * 1;
        iOpen = 46.40 * 1;
        iHigh = 46.66 * 1;
        iLow = 45.09 * 1;
        iVol = 951900 * 1;
        sVol = '951,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 46.69 * 1;
        iOpen = 45.98 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.66 * 1;
        iVol = 1762600 * 1;
        sVol = '1,762,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 46.39 * 1;
        iOpen = 46.31 * 1;
        iHigh = 46.78 * 1;
        iLow = 45.65 * 1;
        iVol = 1376700 * 1;
        sVol = '1,376,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 46.81 * 1;
        iOpen = 46.48 * 1;
        iHigh = 46.88 * 1;
        iLow = 46.25 * 1;
        iVol = 981100 * 1;
        sVol = '981,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 47.41 * 1;
        iOpen = 47.06 * 1;
        iHigh = 47.70 * 1;
        iLow = 46.77 * 1;
        iVol = 1489000 * 1;
        sVol = '1,489,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 46.74 * 1;
        iOpen = 46.79 * 1;
        iHigh = 47.01 * 1;
        iLow = 46.22 * 1;
        iVol = 1440100 * 1;
        sVol = '1,440,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 46.80 * 1;
        iOpen = 47.21 * 1;
        iHigh = 47.30 * 1;
        iLow = 46.49 * 1;
        iVol = 1096100 * 1;
        sVol = '1,096,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 47.27 * 1;
        iOpen = 46.78 * 1;
        iHigh = 47.45 * 1;
        iLow = 46.69 * 1;
        iVol = 1036900 * 1;
        sVol = '1,036,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 46.85 * 1;
        iOpen = 47.10 * 1;
        iHigh = 47.64 * 1;
        iLow = 46.72 * 1;
        iVol = 1246800 * 1;
        sVol = '1,246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 46.80 * 1;
        iOpen = 46.78 * 1;
        iHigh = 47.37 * 1;
        iLow = 46.55 * 1;
        iVol = 1341700 * 1;
        sVol = '1,341,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 47.91 * 1;
        iOpen = 47.11 * 1;
        iHigh = 48.00 * 1;
        iLow = 47.07 * 1;
        iVol = 1064100 * 1;
        sVol = '1,064,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 46.66 * 1;
        iOpen = 47.73 * 1;
        iHigh = 47.73 * 1;
        iLow = 46.62 * 1;
        iVol = 1764800 * 1;
        sVol = '1,764,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 46.96 * 1;
        iOpen = 46.54 * 1;
        iHigh = 47.14 * 1;
        iLow = 46.33 * 1;
        iVol = 1337500 * 1;
        sVol = '1,337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 47.79 * 1;
        iOpen = 47.29 * 1;
        iHigh = 48.03 * 1;
        iLow = 47.06 * 1;
        iVol = 2027500 * 1;
        sVol = '2,027,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 49.12 * 1;
        iOpen = 49.06 * 1;
        iHigh = 49.70 * 1;
        iLow = 47.20 * 1;
        iVol = 3112800 * 1;
        sVol = '3,112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 49.60 * 1;
        iOpen = 49.16 * 1;
        iHigh = 49.64 * 1;
        iLow = 48.95 * 1;
        iVol = 2201200 * 1;
        sVol = '2,201,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 48.43 * 1;
        iOpen = 49.18 * 1;
        iHigh = 49.55 * 1;
        iLow = 47.05 * 1;
        iVol = 2917800 * 1;
        sVol = '2,917,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 47.99 * 1;
        iOpen = 48.73 * 1;
        iHigh = 48.85 * 1;
        iLow = 47.90 * 1;
        iVol = 1209400 * 1;
        sVol = '1,209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 47.56 * 1;
        iOpen = 48.25 * 1;
        iHigh = 48.64 * 1;
        iLow = 47.44 * 1;
        iVol = 1711500 * 1;
        sVol = '1,711,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 47.09 * 1;
        iOpen = 47.65 * 1;
        iHigh = 47.98 * 1;
        iLow = 46.58 * 1;
        iVol = 2402600 * 1;
        sVol = '2,402,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 45.82 * 1;
        iOpen = 47.21 * 1;
        iHigh = 47.64 * 1;
        iLow = 45.74 * 1;
        iVol = 1616500 * 1;
        sVol = '1,616,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 44.62 * 1;
        iOpen = 45.19 * 1;
        iHigh = 45.47 * 1;
        iLow = 44.48 * 1;
        iVol = 2318200 * 1;
        sVol = '2,318,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 44.24 * 1;
        iOpen = 44.74 * 1;
        iHigh = 44.79 * 1;
        iLow = 43.76 * 1;
        iVol = 2211700 * 1;
        sVol = '2,211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 44.37 * 1;
        iOpen = 44.13 * 1;
        iHigh = 44.62 * 1;
        iLow = 43.93 * 1;
        iVol = 1519200 * 1;
        sVol = '1,519,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 45.11 * 1;
        iOpen = 44.81 * 1;
        iHigh = 45.63 * 1;
        iLow = 44.68 * 1;
        iVol = 1928700 * 1;
        sVol = '1,928,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 44.91 * 1;
        iOpen = 45.02 * 1;
        iHigh = 45.22 * 1;
        iLow = 44.43 * 1;
        iVol = 1302000 * 1;
        sVol = '1,302,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 44.30 * 1;
        iOpen = 44.87 * 1;
        iHigh = 44.87 * 1;
        iLow = 44.09 * 1;
        iVol = 1236400 * 1;
        sVol = '1,236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 43.61 * 1;
        iOpen = 43.65 * 1;
        iHigh = 44.52 * 1;
        iLow = 43.05 * 1;
        iVol = 2817100 * 1;
        sVol = '2,817,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 43.68 * 1;
        iOpen = 43.77 * 1;
        iHigh = 44.11 * 1;
        iLow = 43.43 * 1;
        iVol = 1789300 * 1;
        sVol = '1,789,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 43.60 * 1;
        iOpen = 43.90 * 1;
        iHigh = 44.01 * 1;
        iLow = 43.40 * 1;
        iVol = 2446600 * 1;
        sVol = '2,446,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 42.54 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.12 * 1;
        iLow = 41.80 * 1;
        iVol = 2521300 * 1;
        sVol = '2,521,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 43.39 * 1;
        iOpen = 42.96 * 1;
        iHigh = 43.79 * 1;
        iLow = 42.76 * 1;
        iVol = 1229300 * 1;
        sVol = '1,229,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 43.73 * 1;
        iOpen = 43.27 * 1;
        iHigh = 43.89 * 1;
        iLow = 42.24 * 1;
        iVol = 1564100 * 1;
        sVol = '1,564,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 44.87 * 1;
        iOpen = 43.97 * 1;
        iHigh = 45.05 * 1;
        iLow = 43.97 * 1;
        iVol = 3067700 * 1;
        sVol = '3,067,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 45.10 * 1;
        iOpen = 44.86 * 1;
        iHigh = 45.54 * 1;
        iLow = 44.86 * 1;
        iVol = 2075200 * 1;
        sVol = '2,075,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 45.29 * 1;
        iOpen = 45.16 * 1;
        iHigh = 45.56 * 1;
        iLow = 44.65 * 1;
        iVol = 1443300 * 1;
        sVol = '1,443,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 44.07 * 1;
        iOpen = 45.19 * 1;
        iHigh = 45.29 * 1;
        iLow = 44.01 * 1;
        iVol = 1773000 * 1;
        sVol = '1,773,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 44.75 * 1;
        iOpen = 44.47 * 1;
        iHigh = 44.80 * 1;
        iLow = 44.36 * 1;
        iVol = 850900 * 1;
        sVol = '850,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 45.90 * 1;
        iOpen = 45.69 * 1;
        iHigh = 46.11 * 1;
        iLow = 45.03 * 1;
        iVol = 1764800 * 1;
        sVol = '1,764,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 45.79 * 1;
        iOpen = 46.11 * 1;
        iHigh = 46.38 * 1;
        iLow = 45.47 * 1;
        iVol = 1391300 * 1;
        sVol = '1,391,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 46.30 * 1;
        iOpen = 45.87 * 1;
        iHigh = 46.53 * 1;
        iLow = 45.37 * 1;
        iVol = 1117900 * 1;
        sVol = '1,117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 45.63 * 1;
        iOpen = 45.91 * 1;
        iHigh = 46.05 * 1;
        iLow = 45.13 * 1;
        iVol = 1082600 * 1;
        sVol = '1,082,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 45.73 * 1;
        iOpen = 45.45 * 1;
        iHigh = 46.04 * 1;
        iLow = 45.14 * 1;
        iVol = 1669000 * 1;
        sVol = '1,669,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 45.55 * 1;
        iOpen = 45.35 * 1;
        iHigh = 46.30 * 1;
        iLow = 44.85 * 1;
        iVol = 2070600 * 1;
        sVol = '2,070,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 46.80 * 1;
        iOpen = 45.46 * 1;
        iHigh = 46.86 * 1;
        iLow = 45.39 * 1;
        iVol = 2174500 * 1;
        sVol = '2,174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 47.36 * 1;
        iOpen = 46.81 * 1;
        iHigh = 47.59 * 1;
        iLow = 46.73 * 1;
        iVol = 2196000 * 1;
        sVol = '2,196,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 46.71 * 1;
        iOpen = 47.25 * 1;
        iHigh = 47.50 * 1;
        iLow = 46.30 * 1;
        iVol = 1916300 * 1;
        sVol = '1,916,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 46.19 * 1;
        iOpen = 46.87 * 1;
        iHigh = 47.02 * 1;
        iLow = 46.12 * 1;
        iVol = 1143000 * 1;
        sVol = '1,143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 46.19 * 1;
        iOpen = 45.65 * 1;
        iHigh = 46.44 * 1;
        iLow = 45.01 * 1;
        iVol = 1540000 * 1;
        sVol = '1,540,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 47.07 * 1;
        iOpen = 46.19 * 1;
        iHigh = 47.36 * 1;
        iLow = 46.19 * 1;
        iVol = 1110300 * 1;
        sVol = '1,110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 47.05 * 1;
        iOpen = 47.49 * 1;
        iHigh = 47.72 * 1;
        iLow = 46.87 * 1;
        iVol = 1231200 * 1;
        sVol = '1,231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 46.82 * 1;
        iOpen = 46.53 * 1;
        iHigh = 47.05 * 1;
        iLow = 46.16 * 1;
        iVol = 1632400 * 1;
        sVol = '1,632,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 47.21 * 1;
        iOpen = 46.96 * 1;
        iHigh = 47.69 * 1;
        iLow = 46.96 * 1;
        iVol = 1333000 * 1;
        sVol = '1,333,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 46.91 * 1;
        iOpen = 47.27 * 1;
        iHigh = 47.87 * 1;
        iLow = 46.84 * 1;
        iVol = 1650200 * 1;
        sVol = '1,650,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 47.20 * 1;
        iOpen = 47.23 * 1;
        iHigh = 48.06 * 1;
        iLow = 47.13 * 1;
        iVol = 1952100 * 1;
        sVol = '1,952,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 46.35 * 1;
        iOpen = 47.74 * 1;
        iHigh = 48.17 * 1;
        iLow = 45.91 * 1;
        iVol = 3518500 * 1;
        sVol = '3,518,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 45.60 * 1;
        iOpen = 46.38 * 1;
        iHigh = 46.52 * 1;
        iLow = 45.16 * 1;
        iVol = 7007100 * 1;
        sVol = '7,007,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 45.45 * 1;
        iOpen = 45.73 * 1;
        iHigh = 46.79 * 1;
        iLow = 45.39 * 1;
        iVol = 2402600 * 1;
        sVol = '2,402,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 46.00 * 1;
        iOpen = 45.81 * 1;
        iHigh = 46.37 * 1;
        iLow = 45.51 * 1;
        iVol = 1896400 * 1;
        sVol = '1,896,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 45.58 * 1;
        iOpen = 45.92 * 1;
        iHigh = 46.10 * 1;
        iLow = 45.50 * 1;
        iVol = 2422300 * 1;
        sVol = '2,422,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 45.53 * 1;
        iOpen = 45.66 * 1;
        iHigh = 45.84 * 1;
        iLow = 45.15 * 1;
        iVol = 1783500 * 1;
        sVol = '1,783,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 45.19 * 1;
        iOpen = 45.53 * 1;
        iHigh = 45.87 * 1;
        iLow = 45.19 * 1;
        iVol = 3001000 * 1;
        sVol = '3,001,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 45.69 * 1;
        iOpen = 45.52 * 1;
        iHigh = 46.13 * 1;
        iLow = 45.12 * 1;
        iVol = 1812000 * 1;
        sVol = '1,812,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 46.01 * 1;
        iOpen = 45.45 * 1;
        iHigh = 46.17 * 1;
        iLow = 45.19 * 1;
        iVol = 2558400 * 1;
        sVol = '2,558,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 46.18 * 1;
        iOpen = 46.26 * 1;
        iHigh = 46.33 * 1;
        iLow = 45.86 * 1;
        iVol = 2573700 * 1;
        sVol = '2,573,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 45.75 * 1;
        iOpen = 46.32 * 1;
        iHigh = 46.56 * 1;
        iLow = 45.25 * 1;
        iVol = 2112100 * 1;
        sVol = '2,112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 45.41 * 1;
        iOpen = 45.45 * 1;
        iHigh = 46.02 * 1;
        iLow = 44.83 * 1;
        iVol = 2652600 * 1;
        sVol = '2,652,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 45.14 * 1;
        iOpen = 45.35 * 1;
        iHigh = 45.35 * 1;
        iLow = 44.68 * 1;
        iVol = 1975900 * 1;
        sVol = '1,975,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 44.83 * 1;
        iOpen = 45.11 * 1;
        iHigh = 45.30 * 1;
        iLow = 44.78 * 1;
        iVol = 2003800 * 1;
        sVol = '2,003,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 43.36 * 1;
        iOpen = 44.66 * 1;
        iHigh = 44.83 * 1;
        iLow = 43.24 * 1;
        iVol = 4166700 * 1;
        sVol = '4,166,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 42.33 * 1;
        iOpen = 43.30 * 1;
        iHigh = 43.78 * 1;
        iLow = 42.32 * 1;
        iVol = 3504100 * 1;
        sVol = '3,504,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 42.39 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.50 * 1;
        iLow = 41.89 * 1;
        iVol = 3135300 * 1;
        sVol = '3,135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 40.67 * 1;
        iOpen = 41.68 * 1;
        iHigh = 42.22 * 1;
        iLow = 40.57 * 1;
        iVol = 5138900 * 1;
        sVol = '5,138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 40.26 * 1;
        iOpen = 40.88 * 1;
        iHigh = 41.08 * 1;
        iLow = 39.83 * 1;
        iVol = 6193500 * 1;
        sVol = '6,193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 40.55 * 1;
        iOpen = 40.48 * 1;
        iHigh = 40.69 * 1;
        iLow = 39.76 * 1;
        iVol = 4284100 * 1;
        sVol = '4,284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 41.32 * 1;
        iOpen = 41.25 * 1;
        iHigh = 41.90 * 1;
        iLow = 40.25 * 1;
        iVol = 6867700 * 1;
        sVol = '6,867,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 41.03 * 1;
        iOpen = 41.47 * 1;
        iHigh = 41.75 * 1;
        iLow = 40.48 * 1;
        iVol = 3153700 * 1;
        sVol = '3,153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 41.50 * 1;
        iOpen = 41.17 * 1;
        iHigh = 41.85 * 1;
        iLow = 40.86 * 1;
        iVol = 3255600 * 1;
        sVol = '3,255,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 40.68 * 1;
        iOpen = 40.56 * 1;
        iHigh = 40.86 * 1;
        iLow = 39.96 * 1;
        iVol = 4479600 * 1;
        sVol = '4,479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 38.59 * 1;
        iOpen = 40.54 * 1;
        iHigh = 40.71 * 1;
        iLow = 38.52 * 1;
        iVol = 3019000 * 1;
        sVol = '3,019,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 39.56 * 1;
        iOpen = 38.91 * 1;
        iHigh = 39.83 * 1;
        iLow = 38.82 * 1;
        iVol = 2882800 * 1;
        sVol = '2,882,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 38.37 * 1;
        iOpen = 38.92 * 1;
        iHigh = 39.18 * 1;
        iLow = 38.12 * 1;
        iVol = 2775100 * 1;
        sVol = '2,775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 38.59 * 1;
        iOpen = 38.95 * 1;
        iHigh = 39.34 * 1;
        iLow = 38.33 * 1;
        iVol = 2693800 * 1;
        sVol = '2,693,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 39.00 * 1;
        iOpen = 38.70 * 1;
        iHigh = 39.30 * 1;
        iLow = 38.35 * 1;
        iVol = 2987600 * 1;
        sVol = '2,987,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 39.60 * 1;
        iOpen = 39.40 * 1;
        iHigh = 40.07 * 1;
        iLow = 39.05 * 1;
        iVol = 2799300 * 1;
        sVol = '2,799,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 40.47 * 1;
        iOpen = 39.88 * 1;
        iHigh = 40.88 * 1;
        iLow = 39.64 * 1;
        iVol = 2355300 * 1;
        sVol = '2,355,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 40.86 * 1;
        iOpen = 40.76 * 1;
        iHigh = 41.29 * 1;
        iLow = 40.18 * 1;
        iVol = 2168600 * 1;
        sVol = '2,168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 40.84 * 1;
        iOpen = 40.74 * 1;
        iHigh = 41.39 * 1;
        iLow = 40.74 * 1;
        iVol = 1506400 * 1;
        sVol = '1,506,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 41.23 * 1;
        iOpen = 40.85 * 1;
        iHigh = 41.30 * 1;
        iLow = 40.85 * 1;
        iVol = 1351800 * 1;
        sVol = '1,351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 41.69 * 1;
        iOpen = 41.66 * 1;
        iHigh = 42.00 * 1;
        iLow = 41.52 * 1;
        iVol = 1578400 * 1;
        sVol = '1,578,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 41.07 * 1;
        iOpen = 41.47 * 1;
        iHigh = 41.86 * 1;
        iLow = 40.94 * 1;
        iVol = 1152600 * 1;
        sVol = '1,152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 40.28 * 1;
        iOpen = 40.75 * 1;
        iHigh = 41.02 * 1;
        iLow = 39.98 * 1;
        iVol = 1629300 * 1;
        sVol = '1,629,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 39.91 * 1;
        iOpen = 40.11 * 1;
        iHigh = 40.38 * 1;
        iLow = 39.20 * 1;
        iVol = 1920300 * 1;
        sVol = '1,920,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 40.28 * 1;
        iOpen = 39.86 * 1;
        iHigh = 40.85 * 1;
        iLow = 39.83 * 1;
        iVol = 1757500 * 1;
        sVol = '1,757,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 39.24 * 1;
        iOpen = 40.56 * 1;
        iHigh = 40.99 * 1;
        iLow = 39.11 * 1;
        iVol = 1502000 * 1;
        sVol = '1,502,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 40.00 * 1;
        iOpen = 38.99 * 1;
        iHigh = 40.26 * 1;
        iLow = 38.89 * 1;
        iVol = 1645000 * 1;
        sVol = '1,645,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 39.69 * 1;
        iOpen = 39.71 * 1;
        iHigh = 40.24 * 1;
        iLow = 39.60 * 1;
        iVol = 1311100 * 1;
        sVol = '1,311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 39.75 * 1;
        iOpen = 39.63 * 1;
        iHigh = 39.93 * 1;
        iLow = 39.10 * 1;
        iVol = 2170800 * 1;
        sVol = '2,170,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 37.96 * 1;
        iOpen = 38.98 * 1;
        iHigh = 39.27 * 1;
        iLow = 37.50 * 1;
        iVol = 2106400 * 1;
        sVol = '2,106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 38.48 * 1;
        iOpen = 38.18 * 1;
        iHigh = 38.88 * 1;
        iLow = 37.79 * 1;
        iVol = 1420900 * 1;
        sVol = '1,420,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 37.44 * 1;
        iOpen = 37.68 * 1;
        iHigh = 38.24 * 1;
        iLow = 36.34 * 1;
        iVol = 716600 * 1;
        sVol = '716,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 37.00 * 1;
        iOpen = 37.58 * 1;
        iHigh = 38.05 * 1;
        iLow = 36.91 * 1;
        iVol = 2405400 * 1;
        sVol = '2,405,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 33.69 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.67 * 1;
        iLow = 33.40 * 1;
        iVol = 6133800 * 1;
        sVol = '6,133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 35.05 * 1;
        iOpen = 33.85 * 1;
        iHigh = 35.05 * 1;
        iLow = 33.38 * 1;
        iVol = 6274100 * 1;
        sVol = '6,274,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 34.98 * 1;
        iOpen = 35.21 * 1;
        iHigh = 35.49 * 1;
        iLow = 34.46 * 1;
        iVol = 4786000 * 1;
        sVol = '4,786,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 35.20 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.28 * 1;
        iLow = 34.32 * 1;
        iVol = 2748700 * 1;
        sVol = '2,748,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 35.68 * 1;
        iOpen = 36.36 * 1;
        iHigh = 36.78 * 1;
        iLow = 35.38 * 1;
        iVol = 2992500 * 1;
        sVol = '2,992,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 34.72 * 1;
        iOpen = 35.57 * 1;
        iHigh = 36.16 * 1;
        iLow = 34.68 * 1;
        iVol = 2887500 * 1;
        sVol = '2,887,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 33.14 * 1;
        iOpen = 33.64 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.01 * 1;
        iVol = 3834000 * 1;
        sVol = '3,834,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 32.31 * 1;
        iOpen = 33.31 * 1;
        iHigh = 34.15 * 1;
        iLow = 32.25 * 1;
        iVol = 4614100 * 1;
        sVol = '4,614,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 31.81 * 1;
        iOpen = 32.18 * 1;
        iHigh = 32.24 * 1;
        iLow = 30.62 * 1;
        iVol = 2895200 * 1;
        sVol = '2,895,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 31.26 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.22 * 1;
        iVol = 3156900 * 1;
        sVol = '3,156,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 32.00 * 1;
        iOpen = 31.73 * 1;
        iHigh = 32.58 * 1;
        iLow = 31.49 * 1;
        iVol = 3998500 * 1;
        sVol = '3,998,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 32.38 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.88 * 1;
        iLow = 31.95 * 1;
        iVol = 2271100 * 1;
        sVol = '2,271,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 32.20 * 1;
        iOpen = 31.87 * 1;
        iHigh = 33.23 * 1;
        iLow = 31.57 * 1;
        iVol = 2989500 * 1;
        sVol = '2,989,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 31.39 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.63 * 1;
        iLow = 31.19 * 1;
        iVol = 2736000 * 1;
        sVol = '2,736,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 31.88 * 1;
        iOpen = 31.29 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.29 * 1;
        iVol = 3977900 * 1;
        sVol = '3,977,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 30.97 * 1;
        iOpen = 31.93 * 1;
        iHigh = 32.51 * 1;
        iLow = 30.62 * 1;
        iVol = 4201100 * 1;
        sVol = '4,201,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 30.09 * 1;
        iOpen = 30.92 * 1;
        iHigh = 31.39 * 1;
        iLow = 29.71 * 1;
        iVol = 3707800 * 1;
        sVol = '3,707,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 30.12 * 1;
        iOpen = 30.11 * 1;
        iHigh = 30.89 * 1;
        iLow = 29.98 * 1;
        iVol = 4023800 * 1;
        sVol = '4,023,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 29.05 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.04 * 1;
        iVol = 887800 * 1;
        sVol = '887,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 30.12 * 1;
        iOpen = 29.17 * 1;
        iHigh = 30.17 * 1;
        iLow = 29.00 * 1;
        iVol = 4391200 * 1;
        sVol = '4,391,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 29.96 * 1;
        iOpen = 29.49 * 1;
        iHigh = 29.97 * 1;
        iLow = 28.91 * 1;
        iVol = 4865700 * 1;
        sVol = '4,865,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 29.87 * 1;
        iOpen = 29.84 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.69 * 1;
        iVol = 1705500 * 1;
        sVol = '1,705,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 30.04 * 1;
        iOpen = 29.86 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.42 * 1;
        iVol = 1885900 * 1;
        sVol = '1,885,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 30.45 * 1;
        iOpen = 29.16 * 1;
        iHigh = 30.61 * 1;
        iLow = 29.16 * 1;
        iVol = 2086800 * 1;
        sVol = '2,086,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 29.96 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.69 * 1;
        iVol = 1762000 * 1;
        sVol = '1,762,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 31.54 * 1;
        iOpen = 30.65 * 1;
        iHigh = 31.70 * 1;
        iLow = 30.65 * 1;
        iVol = 2256500 * 1;
        sVol = '2,256,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 31.87 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.48 * 1;
        iLow = 31.50 * 1;
        iVol = 3250100 * 1;
        sVol = '3,250,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 32.93 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.49 * 1;
        iVol = 3829200 * 1;
        sVol = '3,829,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 33.10 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.52 * 1;
        iLow = 32.19 * 1;
        iVol = 2490400 * 1;
        sVol = '2,490,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 33.40 * 1;
        iOpen = 32.73 * 1;
        iHigh = 33.45 * 1;
        iLow = 32.61 * 1;
        iVol = 1868300 * 1;
        sVol = '1,868,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 33.49 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.59 * 1;
        iLow = 32.84 * 1;
        iVol = 1462500 * 1;
        sVol = '1,462,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 33.02 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.48 * 1;
        iLow = 32.88 * 1;
        iVol = 1235700 * 1;
        sVol = '1,235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 32.77 * 1;
        iOpen = 33.09 * 1;
        iHigh = 33.28 * 1;
        iLow = 32.44 * 1;
        iVol = 1222900 * 1;
        sVol = '1,222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 33.35 * 1;
        iOpen = 32.91 * 1;
        iHigh = 33.55 * 1;
        iLow = 32.64 * 1;
        iVol = 1824500 * 1;
        sVol = '1,824,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 33.62 * 1;
        iOpen = 33.31 * 1;
        iHigh = 34.05 * 1;
        iLow = 33.06 * 1;
        iVol = 2590200 * 1;
        sVol = '2,590,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 34.30 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.59 * 1;
        iVol = 2810000 * 1;
        sVol = '2,810,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 34.91 * 1;
        iOpen = 34.02 * 1;
        iHigh = 35.43 * 1;
        iLow = 33.07 * 1;
        iVol = 4664100 * 1;
        sVol = '4,664,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 34.82 * 1;
        iOpen = 35.18 * 1;
        iHigh = 35.35 * 1;
        iLow = 34.07 * 1;
        iVol = 2262400 * 1;
        sVol = '2,262,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 34.71 * 1;
        iOpen = 34.87 * 1;
        iHigh = 34.99 * 1;
        iLow = 34.35 * 1;
        iVol = 2325200 * 1;
        sVol = '2,325,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 35.44 * 1;
        iOpen = 35.34 * 1;
        iHigh = 35.78 * 1;
        iLow = 35.08 * 1;
        iVol = 2341300 * 1;
        sVol = '2,341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 35.55 * 1;
        iOpen = 35.08 * 1;
        iHigh = 35.62 * 1;
        iLow = 34.84 * 1;
        iVol = 1785200 * 1;
        sVol = '1,785,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 35.89 * 1;
        iOpen = 36.06 * 1;
        iHigh = 36.45 * 1;
        iLow = 35.74 * 1;
        iVol = 3064200 * 1;
        sVol = '3,064,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 36.86 * 1;
        iOpen = 36.34 * 1;
        iHigh = 37.14 * 1;
        iLow = 35.68 * 1;
        iVol = 2346300 * 1;
        sVol = '2,346,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 36.59 * 1;
        iOpen = 36.01 * 1;
        iHigh = 36.93 * 1;
        iLow = 35.88 * 1;
        iVol = 2859500 * 1;
        sVol = '2,859,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 37.15 * 1;
        iOpen = 36.55 * 1;
        iHigh = 37.17 * 1;
        iLow = 36.39 * 1;
        iVol = 1869400 * 1;
        sVol = '1,869,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 37.51 * 1;
        iOpen = 36.96 * 1;
        iHigh = 37.59 * 1;
        iLow = 36.75 * 1;
        iVol = 1953100 * 1;
        sVol = '1,953,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 36.85 * 1;
        iOpen = 37.39 * 1;
        iHigh = 37.45 * 1;
        iLow = 36.81 * 1;
        iVol = 1700600 * 1;
        sVol = '1,700,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 36.96 * 1;
        iOpen = 36.81 * 1;
        iHigh = 37.34 * 1;
        iLow = 36.74 * 1;
        iVol = 2459600 * 1;
        sVol = '2,459,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 36.00 * 1;
        iOpen = 36.70 * 1;
        iHigh = 36.92 * 1;
        iLow = 35.73 * 1;
        iVol = 2016600 * 1;
        sVol = '2,016,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 35.76 * 1;
        iOpen = 35.78 * 1;
        iHigh = 36.12 * 1;
        iLow = 35.54 * 1;
        iVol = 1914600 * 1;
        sVol = '1,914,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 36.20 * 1;
        iOpen = 35.89 * 1;
        iHigh = 36.28 * 1;
        iLow = 35.73 * 1;
        iVol = 1553400 * 1;
        sVol = '1,553,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 37.00 * 1;
        iOpen = 36.55 * 1;
        iHigh = 37.29 * 1;
        iLow = 36.42 * 1;
        iVol = 2076100 * 1;
        sVol = '2,076,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 36.89 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.47 * 1;
        iLow = 36.63 * 1;
        iVol = 1239200 * 1;
        sVol = '1,239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 36.76 * 1;
        iOpen = 36.72 * 1;
        iHigh = 37.17 * 1;
        iLow = 36.72 * 1;
        iVol = 2001000 * 1;
        sVol = '2,001,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 37.09 * 1;
        iOpen = 37.11 * 1;
        iHigh = 37.44 * 1;
        iLow = 36.69 * 1;
        iVol = 2877700 * 1;
        sVol = '2,877,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 37.26 * 1;
        iOpen = 36.83 * 1;
        iHigh = 37.41 * 1;
        iLow = 36.81 * 1;
        iVol = 1994200 * 1;
        sVol = '1,994,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 39.04 * 1;
        iOpen = 37.73 * 1;
        iHigh = 39.14 * 1;
        iLow = 37.57 * 1;
        iVol = 3795000 * 1;
        sVol = '3,795,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 38.59 * 1;
        iOpen = 38.94 * 1;
        iHigh = 39.15 * 1;
        iLow = 38.29 * 1;
        iVol = 2655600 * 1;
        sVol = '2,655,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 39.06 * 1;
        iOpen = 38.75 * 1;
        iHigh = 39.20 * 1;
        iLow = 38.55 * 1;
        iVol = 1955200 * 1;
        sVol = '1,955,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 38.85 * 1;
        iOpen = 39.26 * 1;
        iHigh = 39.35 * 1;
        iLow = 38.57 * 1;
        iVol = 1548300 * 1;
        sVol = '1,548,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 38.32 * 1;
        iOpen = 38.63 * 1;
        iHigh = 38.91 * 1;
        iLow = 38.31 * 1;
        iVol = 1782500 * 1;
        sVol = '1,782,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 37.95 * 1;
        iOpen = 38.24 * 1;
        iHigh = 38.41 * 1;
        iLow = 37.72 * 1;
        iVol = 2184100 * 1;
        sVol = '2,184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 37.32 * 1;
        iOpen = 37.88 * 1;
        iHigh = 37.90 * 1;
        iLow = 37.32 * 1;
        iVol = 1732000 * 1;
        sVol = '1,732,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 37.87 * 1;
        iOpen = 37.42 * 1;
        iHigh = 38.35 * 1;
        iLow = 37.27 * 1;
        iVol = 1611200 * 1;
        sVol = '1,611,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 37.97 * 1;
        iOpen = 37.89 * 1;
        iHigh = 38.17 * 1;
        iLow = 37.41 * 1;
        iVol = 1452900 * 1;
        sVol = '1,452,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 37.71 * 1;
        iOpen = 37.94 * 1;
        iHigh = 38.10 * 1;
        iLow = 37.55 * 1;
        iVol = 1213100 * 1;
        sVol = '1,213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 36.64 * 1;
        iOpen = 37.76 * 1;
        iHigh = 37.85 * 1;
        iLow = 36.62 * 1;
        iVol = 1599500 * 1;
        sVol = '1,599,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 36.03 * 1;
        iOpen = 36.58 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.92 * 1;
        iVol = 1970700 * 1;
        sVol = '1,970,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 34.66 * 1;
        iOpen = 35.59 * 1;
        iHigh = 35.61 * 1;
        iLow = 34.56 * 1;
        iVol = 2537200 * 1;
        sVol = '2,537,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 35.67 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.73 * 1;
        iLow = 34.49 * 1;
        iVol = 2182200 * 1;
        sVol = '2,182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 36.35 * 1;
        iOpen = 35.79 * 1;
        iHigh = 36.52 * 1;
        iLow = 35.79 * 1;
        iVol = 2037300 * 1;
        sVol = '2,037,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 36.50 * 1;
        iOpen = 36.48 * 1;
        iHigh = 36.65 * 1;
        iLow = 36.22 * 1;
        iVol = 1949900 * 1;
        sVol = '1,949,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 35.12 * 1;
        iOpen = 36.34 * 1;
        iHigh = 36.34 * 1;
        iLow = 35.09 * 1;
        iVol = 2237900 * 1;
        sVol = '2,237,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 35.12 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.86 * 1;
        iVol = 3268600 * 1;
        sVol = '3,268,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 34.95 * 1;
        iOpen = 35.23 * 1;
        iHigh = 35.98 * 1;
        iLow = 34.78 * 1;
        iVol = 3375400 * 1;
        sVol = '3,375,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 35.46 * 1;
        iOpen = 35.12 * 1;
        iHigh = 35.84 * 1;
        iLow = 35.00 * 1;
        iVol = 2562300 * 1;
        sVol = '2,562,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 35.18 * 1;
        iOpen = 35.49 * 1;
        iHigh = 35.61 * 1;
        iLow = 34.41 * 1;
        iVol = 2705000 * 1;
        sVol = '2,705,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 35.80 * 1;
        iOpen = 35.01 * 1;
        iHigh = 36.08 * 1;
        iLow = 34.92 * 1;
        iVol = 1632800 * 1;
        sVol = '1,632,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 33.97 * 1;
        iOpen = 35.46 * 1;
        iHigh = 35.62 * 1;
        iLow = 33.89 * 1;
        iVol = 1882500 * 1;
        sVol = '1,882,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 34.03 * 1;
        iOpen = 34.04 * 1;
        iHigh = 34.32 * 1;
        iLow = 33.61 * 1;
        iVol = 1198500 * 1;
        sVol = '1,198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 34.21 * 1;
        iOpen = 34.19 * 1;
        iHigh = 34.52 * 1;
        iLow = 33.87 * 1;
        iVol = 1040800 * 1;
        sVol = '1,040,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 34.64 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.68 * 1;
        iLow = 34.09 * 1;
        iVol = 1422600 * 1;
        sVol = '1,422,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 34.67 * 1;
        iOpen = 34.48 * 1;
        iHigh = 34.73 * 1;
        iLow = 34.23 * 1;
        iVol = 1644000 * 1;
        sVol = '1,644,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 35.27 * 1;
        iOpen = 34.95 * 1;
        iHigh = 35.59 * 1;
        iLow = 34.95 * 1;
        iVol = 1845000 * 1;
        sVol = '1,845,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 35.67 * 1;
        iOpen = 35.67 * 1;
        iHigh = 35.99 * 1;
        iLow = 35.49 * 1;
        iVol = 1607600 * 1;
        sVol = '1,607,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 35.39 * 1;
        iOpen = 35.83 * 1;
        iHigh = 35.91 * 1;
        iLow = 35.08 * 1;
        iVol = 2140200 * 1;
        sVol = '2,140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 35.43 * 1;
        iOpen = 35.81 * 1;
        iHigh = 36.14 * 1;
        iLow = 35.31 * 1;
        iVol = 2254100 * 1;
        sVol = '2,254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 35.23 * 1;
        iOpen = 35.30 * 1;
        iHigh = 35.54 * 1;
        iLow = 35.04 * 1;
        iVol = 2344100 * 1;
        sVol = '2,344,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 35.81 * 1;
        iOpen = 35.31 * 1;
        iHigh = 35.89 * 1;
        iLow = 35.24 * 1;
        iVol = 2021000 * 1;
        sVol = '2,021,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 35.84 * 1;
        iOpen = 35.65 * 1;
        iHigh = 35.90 * 1;
        iLow = 35.16 * 1;
        iVol = 1476600 * 1;
        sVol = '1,476,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 34.68 * 1;
        iOpen = 35.52 * 1;
        iHigh = 35.53 * 1;
        iLow = 34.60 * 1;
        iVol = 1496000 * 1;
        sVol = '1,496,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 34.67 * 1;
        iOpen = 34.76 * 1;
        iHigh = 34.98 * 1;
        iLow = 34.35 * 1;
        iVol = 1138200 * 1;
        sVol = '1,138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 33.80 * 1;
        iOpen = 34.47 * 1;
        iHigh = 34.53 * 1;
        iLow = 33.53 * 1;
        iVol = 2278300 * 1;
        sVol = '2,278,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 33.87 * 1;
        iOpen = 34.09 * 1;
        iHigh = 34.32 * 1;
        iLow = 33.52 * 1;
        iVol = 1937200 * 1;
        sVol = '1,937,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 33.66 * 1;
        iOpen = 33.99 * 1;
        iHigh = 34.28 * 1;
        iLow = 33.58 * 1;
        iVol = 1979200 * 1;
        sVol = '1,979,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 34.06 * 1;
        iOpen = 33.70 * 1;
        iHigh = 34.12 * 1;
        iLow = 33.67 * 1;
        iVol = 1704200 * 1;
        sVol = '1,704,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 34.16 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.99 * 1;
        iLow = 34.12 * 1;
        iVol = 2129500 * 1;
        sVol = '2,129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 33.96 * 1;
        iOpen = 34.26 * 1;
        iHigh = 34.32 * 1;
        iLow = 33.32 * 1;
        iVol = 2278900 * 1;
        sVol = '2,278,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 32.28 * 1;
        iOpen = 33.69 * 1;
        iHigh = 33.95 * 1;
        iLow = 32.20 * 1;
        iVol = 3862300 * 1;
        sVol = '3,862,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 32.82 * 1;
        iOpen = 32.17 * 1;
        iHigh = 33.13 * 1;
        iLow = 32.17 * 1;
        iVol = 3593500 * 1;
        sVol = '3,593,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 32.48 * 1;
        iOpen = 32.90 * 1;
        iHigh = 32.96 * 1;
        iLow = 31.98 * 1;
        iVol = 3041000 * 1;
        sVol = '3,041,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 31.59 * 1;
        iOpen = 32.52 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.46 * 1;
        iVol = 2576800 * 1;
        sVol = '2,576,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 31.58 * 1;
        iOpen = 31.59 * 1;
        iHigh = 31.83 * 1;
        iLow = 31.33 * 1;
        iVol = 2086500 * 1;
        sVol = '2,086,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 31.98 * 1;
        iOpen = 31.53 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.36 * 1;
        iVol = 1866100 * 1;
        sVol = '1,866,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 31.68 * 1;
        iOpen = 31.97 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.53 * 1;
        iVol = 1870700 * 1;
        sVol = '1,870,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 31.49 * 1;
        iOpen = 31.72 * 1;
        iHigh = 31.86 * 1;
        iLow = 31.22 * 1;
        iVol = 2501600 * 1;
        sVol = '2,501,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 31.73 * 1;
        iOpen = 31.22 * 1;
        iHigh = 31.94 * 1;
        iLow = 31.15 * 1;
        iVol = 1584900 * 1;
        sVol = '1,584,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 33.10 * 1;
        iOpen = 32.16 * 1;
        iHigh = 33.33 * 1;
        iLow = 31.94 * 1;
        iVol = 2331600 * 1;
        sVol = '2,331,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 32.59 * 1;
        iOpen = 32.29 * 1;
        iHigh = 32.81 * 1;
        iLow = 32.05 * 1;
        iVol = 1989600 * 1;
        sVol = '1,989,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 32.19 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.34 * 1;
        iLow = 31.58 * 1;
        iVol = 2099800 * 1;
        sVol = '2,099,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 32.62 * 1;
        iOpen = 32.34 * 1;
        iHigh = 33.22 * 1;
        iLow = 32.11 * 1;
        iVol = 2307700 * 1;
        sVol = '2,307,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 32.42 * 1;
        iOpen = 32.21 * 1;
        iHigh = 32.72 * 1;
        iLow = 30.66 * 1;
        iVol = 1788100 * 1;
        sVol = '1,788,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 32.41 * 1;
        iOpen = 32.23 * 1;
        iHigh = 32.69 * 1;
        iLow = 31.93 * 1;
        iVol = 1473200 * 1;
        sVol = '1,473,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 30.92 * 1;
        iOpen = 31.66 * 1;
        iHigh = 31.82 * 1;
        iLow = 30.63 * 1;
        iVol = 1600100 * 1;
        sVol = '1,600,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 31.28 * 1;
        iOpen = 31.08 * 1;
        iHigh = 31.52 * 1;
        iLow = 30.81 * 1;
        iVol = 1914700 * 1;
        sVol = '1,914,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 31.08 * 1;
        iOpen = 30.61 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.51 * 1;
        iVol = 1514300 * 1;
        sVol = '1,514,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 30.92 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.48 * 1;
        iLow = 30.85 * 1;
        iVol = 1511700 * 1;
        sVol = '1,511,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 30.02 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.66 * 1;
        iLow = 29.84 * 1;
        iVol = 1742200 * 1;
        sVol = '1,742,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 29.64 * 1;
        iOpen = 29.76 * 1;
        iHigh = 29.96 * 1;
        iLow = 29.40 * 1;
        iVol = 2069500 * 1;
        sVol = '2,069,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 30.33 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.72 * 1;
        iLow = 29.71 * 1;
        iVol = 1698000 * 1;
        sVol = '1,698,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 29.05 * 1;
        iOpen = 30.25 * 1;
        iHigh = 30.26 * 1;
        iLow = 29.01 * 1;
        iVol = 3686400 * 1;
        sVol = '3,686,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 27.20 * 1;
        iOpen = 27.85 * 1;
        iHigh = 28.30 * 1;
        iLow = 27.01 * 1;
        iVol = 4052400 * 1;
        sVol = '4,052,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 27.15 * 1;
        iOpen = 27.49 * 1;
        iHigh = 27.54 * 1;
        iLow = 26.86 * 1;
        iVol = 3112100 * 1;
        sVol = '3,112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 27.21 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.39 * 1;
        iLow = 26.70 * 1;
        iVol = 3427100 * 1;
        sVol = '3,427,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 26.72 * 1;
        iOpen = 26.96 * 1;
        iHigh = 26.98 * 1;
        iLow = 26.42 * 1;
        iVol = 2714700 * 1;
        sVol = '2,714,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 25.57 * 1;
        iOpen = 26.28 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.49 * 1;
        iVol = 2581400 * 1;
        sVol = '2,581,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 25.15 * 1;
        iOpen = 25.40 * 1;
        iHigh = 25.70 * 1;
        iLow = 25.03 * 1;
        iVol = 4074100 * 1;
        sVol = '4,074,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 26.21 * 1;
        iOpen = 25.12 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.08 * 1;
        iVol = 4124600 * 1;
        sVol = '4,124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 26.50 * 1;
        iOpen = 26.64 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.27 * 1;
        iVol = 3800500 * 1;
        sVol = '3,800,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 26.20 * 1;
        iOpen = 26.59 * 1;
        iHigh = 26.66 * 1;
        iLow = 26.07 * 1;
        iVol = 3620600 * 1;
        sVol = '3,620,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 26.00 * 1;
        iOpen = 26.14 * 1;
        iHigh = 26.37 * 1;
        iLow = 25.74 * 1;
        iVol = 3195700 * 1;
        sVol = '3,195,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 25.93 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.15 * 1;
        iLow = 25.58 * 1;
        iVol = 2912100 * 1;
        sVol = '2,912,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 26.06 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.53 * 1;
        iLow = 26.02 * 1;
        iVol = 3910100 * 1;
        sVol = '3,910,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 26.63 * 1;
        iOpen = 26.77 * 1;
        iHigh = 26.88 * 1;
        iLow = 26.39 * 1;
        iVol = 3108100 * 1;
        sVol = '3,108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 26.03 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.98 * 1;
        iVol = 2344800 * 1;
        sVol = '2,344,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 26.67 * 1;
        iOpen = 26.16 * 1;
        iHigh = 26.91 * 1;
        iLow = 26.03 * 1;
        iVol = 2593700 * 1;
        sVol = '2,593,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 26.43 * 1;
        iOpen = 26.43 * 1;
        iHigh = 26.73 * 1;
        iLow = 26.12 * 1;
        iVol = 1858800 * 1;
        sVol = '1,858,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 26.23 * 1;
        iOpen = 26.22 * 1;
        iHigh = 26.73 * 1;
        iLow = 25.85 * 1;
        iVol = 2998400 * 1;
        sVol = '2,998,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 28.60 * 1;
        iOpen = 26.87 * 1;
        iHigh = 28.91 * 1;
        iLow = 26.73 * 1;
        iVol = 5634500 * 1;
        sVol = '5,634,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 29.71 * 1;
        iOpen = 29.31 * 1;
        iHigh = 30.17 * 1;
        iLow = 29.07 * 1;
        iVol = 8080700 * 1;
        sVol = '8,080,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 29.08 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.56 * 1;
        iLow = 28.98 * 1;
        iVol = 3994000 * 1;
        sVol = '3,994,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 29.16 * 1;
        iOpen = 29.06 * 1;
        iHigh = 29.48 * 1;
        iLow = 28.85 * 1;
        iVol = 6496000 * 1;
        sVol = '6,496,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 29.15 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.58 * 1;
        iVol = 2503200 * 1;
        sVol = '2,503,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 29.87 * 1;
        iOpen = 29.29 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.18 * 1;
        iVol = 3250900 * 1;
        sVol = '3,250,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 30.53 * 1;
        iOpen = 30.04 * 1;
        iHigh = 30.66 * 1;
        iLow = 29.26 * 1;
        iVol = 3723100 * 1;
        sVol = '3,723,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 30.36 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.84 * 1;
        iLow = 30.01 * 1;
        iVol = 2210100 * 1;
        sVol = '2,210,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 30.20 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.76 * 1;
        iLow = 30.06 * 1;
        iVol = 4600800 * 1;
        sVol = '4,600,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 30.68 * 1;
        iOpen = 30.99 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.34 * 1;
        iVol = 2407000 * 1;
        sVol = '2,407,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 30.15 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.57 * 1;
        iLow = 30.10 * 1;
        iVol = 2224500 * 1;
        sVol = '2,224,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 30.13 * 1;
        iOpen = 30.15 * 1;
        iHigh = 30.49 * 1;
        iLow = 29.85 * 1;
        iVol = 1470400 * 1;
        sVol = '1,470,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 30.60 * 1;
        iOpen = 29.76 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.70 * 1;
        iVol = 2059000 * 1;
        sVol = '2,059,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 29.65 * 1;
        iOpen = 30.29 * 1;
        iHigh = 30.87 * 1;
        iLow = 29.41 * 1;
        iVol = 2813700 * 1;
        sVol = '2,813,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 29.83 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.85 * 1;
        iLow = 28.86 * 1;
        iVol = 2732500 * 1;
        sVol = '2,732,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 29.17 * 1;
        iOpen = 30.17 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.12 * 1;
        iVol = 2570100 * 1;
        sVol = '2,570,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 29.33 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.52 * 1;
        iLow = 29.09 * 1;
        iVol = 1521800 * 1;
        sVol = '1,521,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 30.11 * 1;
        iOpen = 29.49 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.38 * 1;
        iVol = 1826800 * 1;
        sVol = '1,826,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 30.45 * 1;
        iOpen = 30.25 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.91 * 1;
        iVol = 2358600 * 1;
        sVol = '2,358,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 31.15 * 1;
        iOpen = 30.56 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.45 * 1;
        iVol = 3704300 * 1;
        sVol = '3,704,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 30.68 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.47 * 1;
        iVol = 2256400 * 1;
        sVol = '2,256,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 30.71 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.86 * 1;
        iLow = 30.50 * 1;
        iVol = 2281900 * 1;
        sVol = '2,281,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 31.47 * 1;
        iOpen = 31.02 * 1;
        iHigh = 31.81 * 1;
        iLow = 30.75 * 1;
        iVol = 2336000 * 1;
        sVol = '2,336,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 31.54 * 1;
        iOpen = 31.81 * 1;
        iHigh = 32.05 * 1;
        iLow = 31.02 * 1;
        iVol = 2975200 * 1;
        sVol = '2,975,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 32.10 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.41 * 1;
        iVol = 4482000 * 1;
        sVol = '4,482,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 32.00 * 1;
        iOpen = 31.34 * 1;
        iHigh = 32.21 * 1;
        iLow = 31.34 * 1;
        iVol = 2650700 * 1;
        sVol = '2,650,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 32.23 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.28 * 1;
        iLow = 31.85 * 1;
        iVol = 2033400 * 1;
        sVol = '2,033,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 32.60 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.65 * 1;
        iLow = 32.09 * 1;
        iVol = 2366300 * 1;
        sVol = '2,366,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 32.61 * 1;
        iOpen = 32.56 * 1;
        iHigh = 32.86 * 1;
        iLow = 32.18 * 1;
        iVol = 2681700 * 1;
        sVol = '2,681,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 32.86 * 1;
        iOpen = 32.29 * 1;
        iHigh = 32.87 * 1;
        iLow = 31.96 * 1;
        iVol = 1985300 * 1;
        sVol = '1,985,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 31.51 * 1;
        iOpen = 32.80 * 1;
        iHigh = 32.97 * 1;
        iLow = 31.41 * 1;
        iVol = 2685700 * 1;
        sVol = '2,685,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 30.31 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.68 * 1;
        iLow = 30.11 * 1;
        iVol = 2979800 * 1;
        sVol = '2,979,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 29.65 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.22 * 1;
        iVol = 2116600 * 1;
        sVol = '2,116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 28.87 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.04 * 1;
        iLow = 28.43 * 1;
        iVol = 2993500 * 1;
        sVol = '2,993,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 29.10 * 1;
        iOpen = 28.99 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.35 * 1;
        iVol = 2101900 * 1;
        sVol = '2,101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 28.93 * 1;
        iOpen = 28.51 * 1;
        iHigh = 29.02 * 1;
        iLow = 28.11 * 1;
        iVol = 1937600 * 1;
        sVol = '1,937,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 29.31 * 1;
        iOpen = 29.04 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.78 * 1;
        iVol = 2357700 * 1;
        sVol = '2,357,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 28.19 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.14 * 1;
        iLow = 27.94 * 1;
        iVol = 1819800 * 1;
        sVol = '1,819,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 27.38 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.04 * 1;
        iLow = 27.34 * 1;
        iVol = 1681700 * 1;
        sVol = '1,681,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 27.88 * 1;
        iOpen = 27.40 * 1;
        iHigh = 28.66 * 1;
        iLow = 27.32 * 1;
        iVol = 2583700 * 1;
        sVol = '2,583,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 26.66 * 1;
        iOpen = 27.18 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.63 * 1;
        iVol = 2451200 * 1;
        sVol = '2,451,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 26.52 * 1;
        iOpen = 26.76 * 1;
        iHigh = 26.80 * 1;
        iLow = 26.23 * 1;
        iVol = 1943600 * 1;
        sVol = '1,943,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 27.30 * 1;
        iOpen = 26.61 * 1;
        iHigh = 27.57 * 1;
        iLow = 26.55 * 1;
        iVol = 2218000 * 1;
        sVol = '2,218,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 28.27 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.35 * 1;
        iLow = 27.80 * 1;
        iVol = 1510900 * 1;
        sVol = '1,510,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 27.89 * 1;
        iOpen = 28.11 * 1;
        iHigh = 28.33 * 1;
        iLow = 27.75 * 1;
        iVol = 1737200 * 1;
        sVol = '1,737,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 27.81 * 1;
        iOpen = 28.28 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.79 * 1;
        iVol = 1537900 * 1;
        sVol = '1,537,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 27.46 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.47 * 1;
        iLow = 27.40 * 1;
        iVol = 1445700 * 1;
        sVol = '1,445,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 26.54 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.35 * 1;
        iVol = 1942000 * 1;
        sVol = '1,942,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 26.62 * 1;
        iOpen = 26.35 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.29 * 1;
        iVol = 1716400 * 1;
        sVol = '1,716,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 25.90 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.76 * 1;
        iVol = 2013200 * 1;
        sVol = '2,013,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 26.55 * 1;
        iOpen = 25.93 * 1;
        iHigh = 27.09 * 1;
        iLow = 25.69 * 1;
        iVol = 1653600 * 1;
        sVol = '1,653,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 26.93 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.57 * 1;
        iLow = 26.91 * 1;
        iVol = 1949800 * 1;
        sVol = '1,949,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 27.00 * 1;
        iOpen = 27.28 * 1;
        iHigh = 27.52 * 1;
        iLow = 26.79 * 1;
        iVol = 1909900 * 1;
        sVol = '1,909,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 26.66 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.29 * 1;
        iVol = 2039200 * 1;
        sVol = '2,039,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 27.07 * 1;
        iOpen = 27.09 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.72 * 1;
        iVol = 1927400 * 1;
        sVol = '1,927,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 28.05 * 1;
        iOpen = 27.43 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.34 * 1;
        iVol = 2060100 * 1;
        sVol = '2,060,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 27.39 * 1;
        iOpen = 27.82 * 1;
        iHigh = 27.91 * 1;
        iLow = 27.20 * 1;
        iVol = 1871600 * 1;
        sVol = '1,871,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 28.97 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.13 * 1;
        iLow = 27.49 * 1;
        iVol = 3113400 * 1;
        sVol = '3,113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 30.78 * 1;
        iOpen = 29.17 * 1;
        iHigh = 30.82 * 1;
        iLow = 28.90 * 1;
        iVol = 3720300 * 1;
        sVol = '3,720,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 31.82 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.94 * 1;
        iLow = 30.00 * 1;
        iVol = 3432700 * 1;
        sVol = '3,432,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 31.91 * 1;
        iOpen = 31.73 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.73 * 1;
        iVol = 2655800 * 1;
        sVol = '2,655,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 31.62 * 1;
        iOpen = 32.36 * 1;
        iHigh = 32.47 * 1;
        iLow = 31.55 * 1;
        iVol = 2654700 * 1;
        sVol = '2,654,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 31.79 * 1;
        iOpen = 31.27 * 1;
        iHigh = 32.07 * 1;
        iLow = 31.05 * 1;
        iVol = 2390100 * 1;
        sVol = '2,390,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 30.96 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.29 * 1;
        iLow = 30.68 * 1;
        iVol = 2217400 * 1;
        sVol = '2,217,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 30.52 * 1;
        iOpen = 30.58 * 1;
        iHigh = 31.33 * 1;
        iLow = 30.04 * 1;
        iVol = 2594900 * 1;
        sVol = '2,594,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 30.67 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.10 * 1;
        iLow = 29.64 * 1;
        iVol = 2877200 * 1;
        sVol = '2,877,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 30.35 * 1;
        iOpen = 30.72 * 1;
        iHigh = 30.98 * 1;
        iLow = 29.54 * 1;
        iVol = 3649200 * 1;
        sVol = '3,649,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 30.48 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.70 * 1;
        iLow = 29.51 * 1;
        iVol = 1873200 * 1;
        sVol = '1,873,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 29.54 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.33 * 1;
        iVol = 1986100 * 1;
        sVol = '1,986,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 30.32 * 1;
        iOpen = 29.37 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.31 * 1;
        iVol = 2133500 * 1;
        sVol = '2,133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 29.11 * 1;
        iOpen = 30.14 * 1;
        iHigh = 30.49 * 1;
        iLow = 29.03 * 1;
        iVol = 2120600 * 1;
        sVol = '2,120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 29.38 * 1;
        iOpen = 29.14 * 1;
        iHigh = 29.68 * 1;
        iLow = 28.89 * 1;
        iVol = 2115100 * 1;
        sVol = '2,115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 29.80 * 1;
        iOpen = 29.26 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.09 * 1;
        iVol = 1234500 * 1;
        sVol = '1,234,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 29.02 * 1;
        iOpen = 30.10 * 1;
        iHigh = 31.07 * 1;
        iLow = 28.95 * 1;
        iVol = 2582200 * 1;
        sVol = '2,582,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 28.06 * 1;
        iOpen = 28.74 * 1;
        iHigh = 28.74 * 1;
        iLow = 27.86 * 1;
        iVol = 1851300 * 1;
        sVol = '1,851,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 28.26 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.60 * 1;
        iVol = 1259800 * 1;
        sVol = '1,259,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 28.67 * 1;
        iOpen = 28.32 * 1;
        iHigh = 28.69 * 1;
        iLow = 28.10 * 1;
        iVol = 1089000 * 1;
        sVol = '1,089,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 28.30 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.94 * 1;
        iLow = 28.21 * 1;
        iVol = 1336000 * 1;
        sVol = '1,336,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 27.62 * 1;
        iOpen = 27.90 * 1;
        iHigh = 28.15 * 1;
        iLow = 27.59 * 1;
        iVol = 2035900 * 1;
        sVol = '2,035,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 28.14 * 1;
        iOpen = 28.07 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.53 * 1;
        iVol = 1424200 * 1;
        sVol = '1,424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 29.18 * 1;
        iOpen = 28.48 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.47 * 1;
        iVol = 1911800 * 1;
        sVol = '1,911,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 30.38 * 1;
        iOpen = 29.96 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.81 * 1;
        iVol = 2109000 * 1;
        sVol = '2,109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 29.64 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.50 * 1;
        iVol = 1386800 * 1;
        sVol = '1,386,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 30.08 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.34 * 1;
        iVol = 2577100 * 1;
        sVol = '2,577,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 28.84 * 1;
        iOpen = 29.91 * 1;
        iHigh = 30.23 * 1;
        iLow = 28.36 * 1;
        iVol = 4260900 * 1;
        sVol = '4,260,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 28.71 * 1;
        iOpen = 28.98 * 1;
        iHigh = 29.21 * 1;
        iLow = 28.00 * 1;
        iVol = 3039300 * 1;
        sVol = '3,039,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 28.71 * 1;
        iOpen = 28.92 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.51 * 1;
        iVol = 2319400 * 1;
        sVol = '2,319,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 28.62 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.90 * 1;
        iLow = 28.53 * 1;
        iVol = 2521700 * 1;
        sVol = '2,521,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 29.97 * 1;
        iOpen = 28.74 * 1;
        iHigh = 30.02 * 1;
        iLow = 28.35 * 1;
        iVol = 2819800 * 1;
        sVol = '2,819,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 29.80 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.47 * 1;
        iVol = 1605700 * 1;
        sVol = '1,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 30.29 * 1;
        iOpen = 30.16 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.64 * 1;
        iVol = 1856800 * 1;
        sVol = '1,856,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 30.65 * 1;
        iOpen = 30.39 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.24 * 1;
        iVol = 2075800 * 1;
        sVol = '2,075,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 30.95 * 1;
        iOpen = 30.92 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.85 * 1;
        iVol = 1570700 * 1;
        sVol = '1,570,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 30.86 * 1;
        iOpen = 30.78 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.57 * 1;
        iVol = 1376800 * 1;
        sVol = '1,376,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 30.77 * 1;
        iOpen = 30.71 * 1;
        iHigh = 30.81 * 1;
        iLow = 30.24 * 1;
        iVol = 1193000 * 1;
        sVol = '1,193,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 30.36 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.59 * 1;
        iLow = 30.04 * 1;
        iVol = 2111900 * 1;
        sVol = '2,111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 31.60 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.87 * 1;
        iLow = 30.92 * 1;
        iVol = 2138600 * 1;
        sVol = '2,138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 31.59 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.47 * 1;
        iVol = 1691200 * 1;
        sVol = '1,691,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 31.43 * 1;
        iOpen = 31.85 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.31 * 1;
        iVol = 1818000 * 1;
        sVol = '1,818,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 30.84 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.35 * 1;
        iLow = 30.78 * 1;
        iVol = 1319100 * 1;
        sVol = '1,319,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 31.62 * 1;
        iOpen = 31.26 * 1;
        iHigh = 31.75 * 1;
        iLow = 31.03 * 1;
        iVol = 1751200 * 1;
        sVol = '1,751,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 31.62 * 1;
        iOpen = 31.44 * 1;
        iHigh = 31.75 * 1;
        iLow = 31.11 * 1;
        iVol = 1255200 * 1;
        sVol = '1,255,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 32.22 * 1;
        iOpen = 31.32 * 1;
        iHigh = 32.24 * 1;
        iLow = 30.96 * 1;
        iVol = 2087900 * 1;
        sVol = '2,087,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 32.25 * 1;
        iOpen = 32.17 * 1;
        iHigh = 32.67 * 1;
        iLow = 32.05 * 1;
        iVol = 2883800 * 1;
        sVol = '2,883,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 31.35 * 1;
        iOpen = 31.97 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.34 * 1;
        iVol = 1758500 * 1;
        sVol = '1,758,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 31.33 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.04 * 1;
        iVol = 1454100 * 1;
        sVol = '1,454,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 31.82 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.21 * 1;
        iLow = 31.33 * 1;
        iVol = 1813800 * 1;
        sVol = '1,813,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 31.89 * 1;
        iOpen = 31.58 * 1;
        iHigh = 31.96 * 1;
        iLow = 31.27 * 1;
        iVol = 1793800 * 1;
        sVol = '1,793,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 31.46 * 1;
        iOpen = 32.29 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.38 * 1;
        iVol = 1722100 * 1;
        sVol = '1,722,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 31.50 * 1;
        iOpen = 31.41 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.23 * 1;
        iVol = 2113500 * 1;
        sVol = '2,113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 31.79 * 1;
        iOpen = 31.63 * 1;
        iHigh = 31.96 * 1;
        iLow = 31.25 * 1;
        iVol = 1567700 * 1;
        sVol = '1,567,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 32.60 * 1;
        iOpen = 32.01 * 1;
        iHigh = 32.64 * 1;
        iLow = 32.01 * 1;
        iVol = 1546400 * 1;
        sVol = '1,546,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 33.35 * 1;
        iOpen = 32.65 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.56 * 1;
        iVol = 2882600 * 1;
        sVol = '2,882,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 33.69 * 1;
        iOpen = 33.43 * 1;
        iHigh = 33.72 * 1;
        iLow = 33.22 * 1;
        iVol = 2876200 * 1;
        sVol = '2,876,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 33.97 * 1;
        iOpen = 33.92 * 1;
        iHigh = 34.00 * 1;
        iLow = 33.45 * 1;
        iVol = 1474100 * 1;
        sVol = '1,474,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 33.73 * 1;
        iOpen = 33.95 * 1;
        iHigh = 34.45 * 1;
        iLow = 33.70 * 1;
        iVol = 1441700 * 1;
        sVol = '1,441,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 34.15 * 1;
        iOpen = 33.92 * 1;
        iHigh = 34.54 * 1;
        iLow = 33.92 * 1;
        iVol = 1933500 * 1;
        sVol = '1,933,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 33.76 * 1;
        iOpen = 33.98 * 1;
        iHigh = 33.98 * 1;
        iLow = 33.21 * 1;
        iVol = 2548100 * 1;
        sVol = '2,548,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 34.04 * 1;
        iOpen = 34.04 * 1;
        iHigh = 34.42 * 1;
        iLow = 33.71 * 1;
        iVol = 1690400 * 1;
        sVol = '1,690,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 34.43 * 1;
        iOpen = 34.08 * 1;
        iHigh = 34.55 * 1;
        iLow = 33.82 * 1;
        iVol = 1478400 * 1;
        sVol = '1,478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 35.10 * 1;
        iOpen = 34.95 * 1;
        iHigh = 35.32 * 1;
        iLow = 34.69 * 1;
        iVol = 1997000 * 1;
        sVol = '1,997,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 35.07 * 1;
        iOpen = 35.77 * 1;
        iHigh = 35.78 * 1;
        iLow = 35.06 * 1;
        iVol = 1926900 * 1;
        sVol = '1,926,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 34.88 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.34 * 1;
        iLow = 34.78 * 1;
        iVol = 2297700 * 1;
        sVol = '2,297,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 34.74 * 1;
        iOpen = 34.78 * 1;
        iHigh = 35.08 * 1;
        iLow = 34.63 * 1;
        iVol = 1460100 * 1;
        sVol = '1,460,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 35.07 * 1;
        iOpen = 34.29 * 1;
        iHigh = 35.36 * 1;
        iLow = 34.05 * 1;
        iVol = 1853900 * 1;
        sVol = '1,853,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 34.68 * 1;
        iOpen = 34.87 * 1;
        iHigh = 35.38 * 1;
        iLow = 34.52 * 1;
        iVol = 1973700 * 1;
        sVol = '1,973,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 33.97 * 1;
        iOpen = 35.05 * 1;
        iHigh = 35.20 * 1;
        iLow = 33.77 * 1;
        iVol = 2617000 * 1;
        sVol = '2,617,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 34.89 * 1;
        iOpen = 34.02 * 1;
        iHigh = 35.02 * 1;
        iLow = 33.91 * 1;
        iVol = 2366500 * 1;
        sVol = '2,366,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 34.84 * 1;
        iOpen = 34.57 * 1;
        iHigh = 34.90 * 1;
        iLow = 34.13 * 1;
        iVol = 2078100 * 1;
        sVol = '2,078,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 34.59 * 1;
        iOpen = 34.82 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.48 * 1;
        iVol = 1590700 * 1;
        sVol = '1,590,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 34.93 * 1;
        iOpen = 34.77 * 1;
        iHigh = 35.21 * 1;
        iLow = 34.38 * 1;
        iVol = 5091000 * 1;
        sVol = '5,091,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 34.40 * 1;
        iOpen = 34.85 * 1;
        iHigh = 34.96 * 1;
        iLow = 34.25 * 1;
        iVol = 1865900 * 1;
        sVol = '1,865,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 34.63 * 1;
        iOpen = 34.54 * 1;
        iHigh = 34.87 * 1;
        iLow = 34.43 * 1;
        iVol = 831500 * 1;
        sVol = '831,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 34.69 * 1;
        iOpen = 34.67 * 1;
        iHigh = 34.94 * 1;
        iLow = 34.38 * 1;
        iVol = 572200 * 1;
        sVol = '572,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 34.53 * 1;
        iOpen = 34.86 * 1;
        iHigh = 34.86 * 1;
        iLow = 34.46 * 1;
        iVol = 896000 * 1;
        sVol = '896,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 34.06 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.71 * 1;
        iLow = 33.98 * 1;
        iVol = 959100 * 1;
        sVol = '959,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 34.04 * 1;
        iOpen = 34.05 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.98 * 1;
        iVol = 1670900 * 1;
        sVol = '1,670,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 33.80 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.41 * 1;
        iLow = 33.56 * 1;
        iVol = 1260000 * 1;
        sVol = '1,260,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 33.20 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.49 * 1;
        iLow = 32.96 * 1;
        iVol = 1420000 * 1;
        sVol = '1,420,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 33.10 * 1;
        iOpen = 33.09 * 1;
        iHigh = 33.49 * 1;
        iLow = 33.00 * 1;
        iVol = 3186000 * 1;
        sVol = '3,186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 33.83 * 1;
        iOpen = 33.09 * 1;
        iHigh = 34.24 * 1;
        iLow = 33.06 * 1;
        iVol = 2388700 * 1;
        sVol = '2,388,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 33.86 * 1;
        iOpen = 33.67 * 1;
        iHigh = 34.33 * 1;
        iLow = 33.62 * 1;
        iVol = 2027000 * 1;
        sVol = '2,027,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 33.54 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.02 * 1;
        iLow = 33.23 * 1;
        iVol = 2029600 * 1;
        sVol = '2,029,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 32.69 * 1;
        iOpen = 33.56 * 1;
        iHigh = 33.62 * 1;
        iLow = 32.63 * 1;
        iVol = 1641300 * 1;
        sVol = '1,641,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 33.25 * 1;
        iOpen = 32.83 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.78 * 1;
        iVol = 1449200 * 1;
        sVol = '1,449,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 33.61 * 1;
        iOpen = 33.19 * 1;
        iHigh = 33.74 * 1;
        iLow = 33.14 * 1;
        iVol = 1228700 * 1;
        sVol = '1,228,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 33.03 * 1;
        iOpen = 33.47 * 1;
        iHigh = 33.71 * 1;
        iLow = 32.84 * 1;
        iVol = 1508100 * 1;
        sVol = '1,508,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 32.96 * 1;
        iOpen = 33.36 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.71 * 1;
        iVol = 1153200 * 1;
        sVol = '1,153,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 33.21 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.65 * 1;
        iVol = 1901100 * 1;
        sVol = '1,901,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 31.92 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.45 * 1;
        iLow = 31.78 * 1;
        iVol = 2261800 * 1;
        sVol = '2,261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 32.07 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.44 * 1;
        iLow = 31.77 * 1;
        iVol = 2088800 * 1;
        sVol = '2,088,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 31.63 * 1;
        iOpen = 32.85 * 1;
        iHigh = 33.00 * 1;
        iLow = 30.47 * 1;
        iVol = 4800000 * 1;
        sVol = '4,800,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 30.75 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.32 * 1;
        iVol = 2819700 * 1;
        sVol = '2,819,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 30.34 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.59 * 1;
        iLow = 29.68 * 1;
        iVol = 2772200 * 1;
        sVol = '2,772,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 30.70 * 1;
        iOpen = 30.78 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.20 * 1;
        iVol = 2434500 * 1;
        sVol = '2,434,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 30.27 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.21 * 1;
        iVol = 2335600 * 1;
        sVol = '2,335,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 30.45 * 1;
        iOpen = 30.25 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.64 * 1;
        iVol = 1823100 * 1;
        sVol = '1,823,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 29.88 * 1;
        iOpen = 30.19 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.77 * 1;
        iVol = 2680400 * 1;
        sVol = '2,680,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 30.01 * 1;
        iOpen = 30.18 * 1;
        iHigh = 30.41 * 1;
        iLow = 29.97 * 1;
        iVol = 1354900 * 1;
        sVol = '1,354,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 29.94 * 1;
        iOpen = 30.73 * 1;
        iHigh = 30.85 * 1;
        iLow = 29.80 * 1;
        iVol = 2222500 * 1;
        sVol = '2,222,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 30.12 * 1;
        iOpen = 30.36 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.71 * 1;
        iVol = 2153000 * 1;
        sVol = '2,153,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 29.45 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.37 * 1;
        iVol = 2767700 * 1;
        sVol = '2,767,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 29.02 * 1;
        iOpen = 29.14 * 1;
        iHigh = 29.35 * 1;
        iLow = 28.91 * 1;
        iVol = 2522900 * 1;
        sVol = '2,522,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 29.11 * 1;
        iOpen = 28.83 * 1;
        iHigh = 29.39 * 1;
        iLow = 28.75 * 1;
        iVol = 1358900 * 1;
        sVol = '1,358,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 29.68 * 1;
        iOpen = 29.33 * 1;
        iHigh = 30.03 * 1;
        iLow = 29.30 * 1;
        iVol = 1320000 * 1;
        sVol = '1,320,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 29.40 * 1;
        iOpen = 29.97 * 1;
        iHigh = 30.12 * 1;
        iLow = 29.29 * 1;
        iVol = 2014300 * 1;
        sVol = '2,014,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 29.11 * 1;
        iOpen = 29.21 * 1;
        iHigh = 29.56 * 1;
        iLow = 29.02 * 1;
        iVol = 1068100 * 1;
        sVol = '1,068,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 28.44 * 1;
        iOpen = 29.24 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.27 * 1;
        iVol = 1921900 * 1;
        sVol = '1,921,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 28.72 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.91 * 1;
        iLow = 28.17 * 1;
        iVol = 2323400 * 1;
        sVol = '2,323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 29.13 * 1;
        iOpen = 28.87 * 1;
        iHigh = 29.41 * 1;
        iLow = 28.79 * 1;
        iVol = 2585300 * 1;
        sVol = '2,585,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 29.35 * 1;
        iOpen = 29.19 * 1;
        iHigh = 29.43 * 1;
        iLow = 28.90 * 1;
        iVol = 1610800 * 1;
        sVol = '1,610,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 29.69 * 1;
        iOpen = 29.02 * 1;
        iHigh = 29.79 * 1;
        iLow = 28.79 * 1;
        iVol = 2080400 * 1;
        sVol = '2,080,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 29.32 * 1;
        iOpen = 28.25 * 1;
        iHigh = 29.67 * 1;
        iLow = 28.21 * 1;
        iVol = 3556600 * 1;
        sVol = '3,556,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 28.05 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.53 * 1;
        iLow = 28.00 * 1;
        iVol = 2543700 * 1;
        sVol = '2,543,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 27.86 * 1;
        iOpen = 28.22 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.84 * 1;
        iVol = 1517200 * 1;
        sVol = '1,517,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 26.89 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.96 * 1;
        iLow = 26.40 * 1;
        iVol = 2435900 * 1;
        sVol = '2,435,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 26.63 * 1;
        iOpen = 25.92 * 1;
        iHigh = 26.82 * 1;
        iLow = 25.67 * 1;
        iVol = 4167600 * 1;
        sVol = '4,167,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 27.29 * 1;
        iOpen = 26.61 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.78 * 1;
        iVol = 4749600 * 1;
        sVol = '4,749,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 26.66 * 1;
        iOpen = 27.32 * 1;
        iHigh = 27.99 * 1;
        iLow = 26.39 * 1;
        iVol = 2462500 * 1;
        sVol = '2,462,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 27.35 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.41 * 1;
        iLow = 26.56 * 1;
        iVol = 2428500 * 1;
        sVol = '2,428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 25.65 * 1;
        iOpen = 26.53 * 1;
        iHigh = 26.68 * 1;
        iLow = 25.35 * 1;
        iVol = 2618600 * 1;
        sVol = '2,618,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 24.95 * 1;
        iOpen = 24.82 * 1;
        iHigh = 25.83 * 1;
        iLow = 24.70 * 1;
        iVol = 3440600 * 1;
        sVol = '3,440,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 21.19 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.52 * 1;
        iLow = 20.30 * 1;
        iVol = 3395400 * 1;
        sVol = '3,395,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 22.59 * 1;
        iOpen = 22.23 * 1;
        iHigh = 22.70 * 1;
        iLow = 20.71 * 1;
        iVol = 4710300 * 1;
        sVol = '4,710,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 21.15 * 1;
        iOpen = 21.93 * 1;
        iHigh = 21.99 * 1;
        iLow = 20.72 * 1;
        iVol = 3388800 * 1;
        sVol = '3,388,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 18.74 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.52 * 1;
        iLow = 18.68 * 1;
        iVol = 4486900 * 1;
        sVol = '4,486,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 21.85 * 1;
        iOpen = 20.13 * 1;
        iHigh = 21.88 * 1;
        iLow = 20.02 * 1;
        iVol = 3953400 * 1;
        sVol = '3,953,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 17.88 * 1;
        iOpen = 19.09 * 1;
        iHigh = 20.60 * 1;
        iLow = 17.66 * 1;
        iVol = 3109400 * 1;
        sVol = '3,109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 17.48 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.26 * 1;
        iVol = 3872300 * 1;
        sVol = '3,872,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 15.50 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.56 * 1;
        iLow = 14.98 * 1;
        iVol = 3615600 * 1;
        sVol = '3,615,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 18.51 * 1;
        iOpen = 15.18 * 1;
        iHigh = 19.25 * 1;
        iLow = 15.01 * 1;
        iVol = 4946900 * 1;
        sVol = '4,946,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 18.81 * 1;
        iOpen = 18.69 * 1;
        iHigh = 20.22 * 1;
        iLow = 18.45 * 1;
        iVol = 4331400 * 1;
        sVol = '4,331,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 17.89 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.19 * 1;
        iLow = 17.26 * 1;
        iVol = 3626400 * 1;
        sVol = '3,626,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 20.87 * 1;
        iOpen = 19.42 * 1;
        iHigh = 21.39 * 1;
        iLow = 19.23 * 1;
        iVol = 5303300 * 1;
        sVol = '5,303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 19.67 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.37 * 1;
        iLow = 19.10 * 1;
        iVol = 4224100 * 1;
        sVol = '4,224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 20.60 * 1;
        iOpen = 20.02 * 1;
        iHigh = 21.19 * 1;
        iLow = 18.95 * 1;
        iVol = 3594100 * 1;
        sVol = '3,594,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 20.29 * 1;
        iOpen = 19.55 * 1;
        iHigh = 20.95 * 1;
        iLow = 19.42 * 1;
        iVol = 2740800 * 1;
        sVol = '2,740,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 21.83 * 1;
        iOpen = 19.99 * 1;
        iHigh = 21.96 * 1;
        iLow = 19.25 * 1;
        iVol = 2876800 * 1;
        sVol = '2,876,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 22.54 * 1;
        iOpen = 21.91 * 1;
        iHigh = 23.03 * 1;
        iLow = 21.46 * 1;
        iVol = 3515600 * 1;
        sVol = '3,515,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 21.94 * 1;
        iOpen = 21.61 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.41 * 1;
        iVol = 5077200 * 1;
        sVol = '5,077,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 21.29 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.45 * 1;
        iLow = 20.52 * 1;
        iVol = 2417600 * 1;
        sVol = '2,417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 20.98 * 1;
        iOpen = 21.23 * 1;
        iHigh = 21.99 * 1;
        iLow = 20.70 * 1;
        iVol = 2075100 * 1;
        sVol = '2,075,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 22.60 * 1;
        iOpen = 22.27 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.96 * 1;
        iVol = 2181600 * 1;
        sVol = '2,181,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 22.79 * 1;
        iOpen = 23.87 * 1;
        iHigh = 24.39 * 1;
        iLow = 22.69 * 1;
        iVol = 2721000 * 1;
        sVol = '2,721,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 23.50 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.83 * 1;
        iLow = 22.84 * 1;
        iVol = 1285000 * 1;
        sVol = '1,285,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 23.96 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.66 * 1;
        iLow = 23.56 * 1;
        iVol = 1666900 * 1;
        sVol = '1,666,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 23.67 * 1;
        iOpen = 23.97 * 1;
        iHigh = 24.17 * 1;
        iLow = 23.03 * 1;
        iVol = 1739400 * 1;
        sVol = '1,739,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 23.22 * 1;
        iOpen = 24.27 * 1;
        iHigh = 24.53 * 1;
        iLow = 23.07 * 1;
        iVol = 1352900 * 1;
        sVol = '1,352,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 21.85 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.08 * 1;
        iLow = 21.21 * 1;
        iVol = 1624500 * 1;
        sVol = '1,624,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 22.26 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.57 * 1;
        iVol = 2218700 * 1;
        sVol = '2,218,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 23.47 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.59 * 1;
        iLow = 22.58 * 1;
        iVol = 1784200 * 1;
        sVol = '1,784,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 22.57 * 1;
        iOpen = 22.56 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.09 * 1;
        iVol = 2179000 * 1;
        sVol = '2,179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 22.22 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.58 * 1;
        iVol = 4935700 * 1;
        sVol = '4,935,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 22.84 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.21 * 1;
        iVol = 2573500 * 1;
        sVol = '2,573,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 24.07 * 1;
        iOpen = 23.15 * 1;
        iHigh = 24.34 * 1;
        iLow = 22.91 * 1;
        iVol = 2379100 * 1;
        sVol = '2,379,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 23.54 * 1;
        iOpen = 24.33 * 1;
        iHigh = 24.75 * 1;
        iLow = 23.49 * 1;
        iVol = 2002700 * 1;
        sVol = '2,002,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 24.93 * 1;
        iOpen = 23.70 * 1;
        iHigh = 25.21 * 1;
        iLow = 23.65 * 1;
        iVol = 1663000 * 1;
        sVol = '1,663,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 24.72 * 1;
        iOpen = 25.57 * 1;
        iHigh = 25.86 * 1;
        iLow = 24.20 * 1;
        iVol = 1744100 * 1;
        sVol = '1,744,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 25.89 * 1;
        iOpen = 25.56 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.33 * 1;
        iVol = 2510000 * 1;
        sVol = '2,510,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 24.27 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.17 * 1;
        iVol = 2197000 * 1;
        sVol = '2,197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 24.41 * 1;
        iOpen = 23.82 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.70 * 1;
        iVol = 2194100 * 1;
        sVol = '2,194,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 24.32 * 1;
        iOpen = 23.94 * 1;
        iHigh = 24.76 * 1;
        iLow = 23.90 * 1;
        iVol = 2255100 * 1;
        sVol = '2,255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 24.15 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.24 * 1;
        iLow = 24.12 * 1;
        iVol = 1365500 * 1;
        sVol = '1,365,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 23.88 * 1;
        iOpen = 23.61 * 1;
        iHigh = 24.36 * 1;
        iLow = 23.51 * 1;
        iVol = 2083000 * 1;
        sVol = '2,083,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 24.13 * 1;
        iOpen = 24.33 * 1;
        iHigh = 24.79 * 1;
        iLow = 23.99 * 1;
        iVol = 1660900 * 1;
        sVol = '1,660,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 25.37 * 1;
        iOpen = 24.68 * 1;
        iHigh = 25.47 * 1;
        iLow = 24.57 * 1;
        iVol = 1326700 * 1;
        sVol = '1,326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 24.30 * 1;
        iOpen = 24.53 * 1;
        iHigh = 24.73 * 1;
        iLow = 24.21 * 1;
        iVol = 1667000 * 1;
        sVol = '1,667,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 23.24 * 1;
        iOpen = 24.36 * 1;
        iHigh = 24.66 * 1;
        iLow = 23.23 * 1;
        iVol = 1714400 * 1;
        sVol = '1,714,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 22.15 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.14 * 1;
        iLow = 21.60 * 1;
        iVol = 2150000 * 1;
        sVol = '2,150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 22.25 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.28 * 1;
        iLow = 20.97 * 1;
        iVol = 1933800 * 1;
        sVol = '1,933,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 22.52 * 1;
        iOpen = 22.16 * 1;
        iHigh = 22.66 * 1;
        iLow = 21.81 * 1;
        iVol = 1584300 * 1;
        sVol = '1,584,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 24.36 * 1;
        iOpen = 23.66 * 1;
        iHigh = 24.70 * 1;
        iLow = 23.59 * 1;
        iVol = 2292400 * 1;
        sVol = '2,292,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 24.19 * 1;
        iOpen = 24.35 * 1;
        iHigh = 25.04 * 1;
        iLow = 24.02 * 1;
        iVol = 1490900 * 1;
        sVol = '1,490,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 24.62 * 1;
        iOpen = 24.33 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.33 * 1;
        iVol = 2024100 * 1;
        sVol = '2,024,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 24.76 * 1;
        iOpen = 24.60 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.57 * 1;
        iVol = 1811600 * 1;
        sVol = '1,811,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 24.43 * 1;
        iOpen = 24.95 * 1;
        iHigh = 24.95 * 1;
        iLow = 23.89 * 1;
        iVol = 1646200 * 1;
        sVol = '1,646,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 25.77 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.10 * 1;
        iLow = 25.38 * 1;
        iVol = 2225400 * 1;
        sVol = '2,225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 27.37 * 1;
        iOpen = 26.39 * 1;
        iHigh = 27.59 * 1;
        iLow = 26.35 * 1;
        iVol = 2318200 * 1;
        sVol = '2,318,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 26.96 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.73 * 1;
        iLow = 26.79 * 1;
        iVol = 2501100 * 1;
        sVol = '2,501,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 26.56 * 1;
        iOpen = 26.61 * 1;
        iHigh = 26.80 * 1;
        iLow = 25.68 * 1;
        iVol = 4397800 * 1;
        sVol = '4,397,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 26.86 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.34 * 1;
        iVol = 1336800 * 1;
        sVol = '1,336,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 27.20 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.53 * 1;
        iLow = 27.07 * 1;
        iVol = 1256100 * 1;
        sVol = '1,256,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 27.89 * 1;
        iOpen = 27.73 * 1;
        iHigh = 28.23 * 1;
        iLow = 27.49 * 1;
        iVol = 3567700 * 1;
        sVol = '3,567,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 28.16 * 1;
        iOpen = 27.59 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.33 * 1;
        iVol = 2683300 * 1;
        sVol = '2,683,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 29.14 * 1;
        iOpen = 29.50 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.91 * 1;
        iVol = 2078200 * 1;
        sVol = '2,078,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 29.58 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.20 * 1;
        iVol = 1777500 * 1;
        sVol = '1,777,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 29.36 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.54 * 1;
        iLow = 28.54 * 1;
        iVol = 2218900 * 1;
        sVol = '2,218,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 28.82 * 1;
        iOpen = 29.47 * 1;
        iHigh = 29.62 * 1;
        iLow = 28.41 * 1;
        iVol = 2175200 * 1;
        sVol = '2,175,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 25.59 * 1;
        iOpen = 27.13 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.49 * 1;
        iVol = 1988600 * 1;
        sVol = '1,988,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 26.42 * 1;
        iOpen = 26.75 * 1;
        iHigh = 27.07 * 1;
        iLow = 25.76 * 1;
        iVol = 1821700 * 1;
        sVol = '1,821,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 26.73 * 1;
        iOpen = 25.44 * 1;
        iHigh = 27.18 * 1;
        iLow = 25.32 * 1;
        iVol = 1548900 * 1;
        sVol = '1,548,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 28.13 * 1;
        iOpen = 28.11 * 1;
        iHigh = 28.76 * 1;
        iLow = 27.58 * 1;
        iVol = 1850900 * 1;
        sVol = '1,850,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 27.38 * 1;
        iOpen = 27.88 * 1;
        iHigh = 28.09 * 1;
        iLow = 27.29 * 1;
        iVol = 1288700 * 1;
        sVol = '1,288,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 26.77 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.52 * 1;
        iLow = 26.67 * 1;
        iVol = 1901500 * 1;
        sVol = '1,901,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 27.17 * 1;
        iOpen = 27.39 * 1;
        iHigh = 27.68 * 1;
        iLow = 26.48 * 1;
        iVol = 4270800 * 1;
        sVol = '4,270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 27.22 * 1;
        iOpen = 27.17 * 1;
        iHigh = 27.54 * 1;
        iLow = 26.93 * 1;
        iVol = 1992400 * 1;
        sVol = '1,992,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 27.24 * 1;
        iOpen = 27.91 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.23 * 1;
        iVol = 1891700 * 1;
        sVol = '1,891,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 25.87 * 1;
        iOpen = 26.95 * 1;
        iHigh = 26.95 * 1;
        iLow = 25.80 * 1;
        iVol = 1826600 * 1;
        sVol = '1,826,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 26.70 * 1;
        iOpen = 25.68 * 1;
        iHigh = 26.71 * 1;
        iLow = 25.35 * 1;
        iVol = 2201700 * 1;
        sVol = '2,201,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 25.42 * 1;
        iOpen = 26.37 * 1;
        iHigh = 26.46 * 1;
        iLow = 25.35 * 1;
        iVol = 3092400 * 1;
        sVol = '3,092,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 25.74 * 1;
        iOpen = 25.53 * 1;
        iHigh = 26.02 * 1;
        iLow = 25.48 * 1;
        iVol = 1687200 * 1;
        sVol = '1,687,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 26.09 * 1;
        iOpen = 25.70 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.54 * 1;
        iVol = 1579600 * 1;
        sVol = '1,579,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 25.52 * 1;
        iOpen = 26.17 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.20 * 1;
        iVol = 1389900 * 1;
        sVol = '1,389,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 25.97 * 1;
        iOpen = 26.06 * 1;
        iHigh = 26.64 * 1;
        iLow = 25.80 * 1;
        iVol = 1204700 * 1;
        sVol = '1,204,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 25.95 * 1;
        iOpen = 26.69 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.44 * 1;
        iVol = 1902600 * 1;
        sVol = '1,902,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 25.59 * 1;
        iOpen = 25.60 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.42 * 1;
        iVol = 1583500 * 1;
        sVol = '1,583,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 24.90 * 1;
        iOpen = 25.64 * 1;
        iHigh = 25.69 * 1;
        iLow = 24.66 * 1;
        iVol = 1774100 * 1;
        sVol = '1,774,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 24.51 * 1;
        iOpen = 24.84 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.00 * 1;
        iVol = 1345700 * 1;
        sVol = '1,345,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 25.80 * 1;
        iOpen = 24.60 * 1;
        iHigh = 25.82 * 1;
        iLow = 24.49 * 1;
        iVol = 1996800 * 1;
        sVol = '1,996,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 25.56 * 1;
        iOpen = 26.16 * 1;
        iHigh = 26.34 * 1;
        iLow = 25.46 * 1;
        iVol = 1620600 * 1;
        sVol = '1,620,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 26.47 * 1;
        iOpen = 25.56 * 1;
        iHigh = 26.56 * 1;
        iLow = 25.30 * 1;
        iVol = 2432400 * 1;
        sVol = '2,432,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 27.01 * 1;
        iOpen = 26.92 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.19 * 1;
        iVol = 1749500 * 1;
        sVol = '1,749,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 27.03 * 1;
        iOpen = 26.82 * 1;
        iHigh = 27.29 * 1;
        iLow = 26.59 * 1;
        iVol = 2143500 * 1;
        sVol = '2,143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 26.81 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.70 * 1;
        iVol = 1012900 * 1;
        sVol = '1,012,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 26.48 * 1;
        iOpen = 26.45 * 1;
        iHigh = 26.74 * 1;
        iLow = 26.12 * 1;
        iVol = 1979100 * 1;
        sVol = '1,979,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 27.06 * 1;
        iOpen = 26.71 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.37 * 1;
        iVol = 2489600 * 1;
        sVol = '2,489,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 27.72 * 1;
        iOpen = 26.97 * 1;
        iHigh = 27.92 * 1;
        iLow = 26.83 * 1;
        iVol = 2331200 * 1;
        sVol = '2,331,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 27.56 * 1;
        iOpen = 27.86 * 1;
        iHigh = 28.35 * 1;
        iLow = 27.34 * 1;
        iVol = 2259000 * 1;
        sVol = '2,259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 27.83 * 1;
        iOpen = 27.63 * 1;
        iHigh = 27.96 * 1;
        iLow = 27.29 * 1;
        iVol = 1465300 * 1;
        sVol = '1,465,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 28.37 * 1;
        iOpen = 27.77 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.38 * 1;
        iVol = 1633500 * 1;
        sVol = '1,633,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 27.33 * 1;
        iOpen = 28.28 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.30 * 1;
        iVol = 1004300 * 1;
        sVol = '1,004,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 27.99 * 1;
        iOpen = 27.59 * 1;
        iHigh = 28.07 * 1;
        iLow = 27.37 * 1;
        iVol = 1031400 * 1;
        sVol = '1,031,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 27.57 * 1;
        iOpen = 27.47 * 1;
        iHigh = 27.75 * 1;
        iLow = 27.08 * 1;
        iVol = 1335700 * 1;
        sVol = '1,335,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 27.41 * 1;
        iOpen = 27.39 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.81 * 1;
        iVol = 1372200 * 1;
        sVol = '1,372,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 28.14 * 1;
        iOpen = 27.55 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.41 * 1;
        iVol = 1332300 * 1;
        sVol = '1,332,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 27.91 * 1;
        iOpen = 28.16 * 1;
        iHigh = 28.22 * 1;
        iLow = 27.76 * 1;
        iVol = 1454000 * 1;
        sVol = '1,454,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 28.16 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.82 * 1;
        iLow = 28.06 * 1;
        iVol = 1162200 * 1;
        sVol = '1,162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 27.99 * 1;
        iOpen = 28.09 * 1;
        iHigh = 28.23 * 1;
        iLow = 27.90 * 1;
        iVol = 679600 * 1;
        sVol = '679,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 28.49 * 1;
        iOpen = 27.64 * 1;
        iHigh = 28.52 * 1;
        iLow = 27.42 * 1;
        iVol = 1319000 * 1;
        sVol = '1,319,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 30.19 * 1;
        iOpen = 28.83 * 1;
        iHigh = 30.22 * 1;
        iLow = 28.66 * 1;
        iVol = 1929600 * 1;
        sVol = '1,929,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 30.31 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.22 * 1;
        iVol = 2120500 * 1;
        sVol = '2,120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 30.68 * 1;
        iOpen = 30.78 * 1;
        iHigh = 30.89 * 1;
        iLow = 30.32 * 1;
        iVol = 1482100 * 1;
        sVol = '1,482,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 30.56 * 1;
        iOpen = 30.29 * 1;
        iHigh = 30.73 * 1;
        iLow = 30.13 * 1;
        iVol = 1345800 * 1;
        sVol = '1,345,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 30.95 * 1;
        iOpen = 30.39 * 1;
        iHigh = 31.11 * 1;
        iLow = 30.33 * 1;
        iVol = 1423200 * 1;
        sVol = '1,423,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 30.88 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.47 * 1;
        iLow = 30.84 * 1;
        iVol = 1295200 * 1;
        sVol = '1,295,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 30.39 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.26 * 1;
        iVol = 1385200 * 1;
        sVol = '1,385,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 30.17 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.77 * 1;
        iLow = 30.08 * 1;
        iVol = 1095500 * 1;
        sVol = '1,095,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 30.18 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.54 * 1;
        iVol = 1399700 * 1;
        sVol = '1,399,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 29.59 * 1;
        iOpen = 29.83 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.42 * 1;
        iVol = 1057100 * 1;
        sVol = '1,057,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 30.30 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.79 * 1;
        iVol = 937100 * 1;
        sVol = '937,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 29.84 * 1;
        iOpen = 30.14 * 1;
        iHigh = 30.26 * 1;
        iLow = 29.51 * 1;
        iVol = 946700 * 1;
        sVol = '946,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 29.73 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.11 * 1;
        iLow = 29.44 * 1;
        iVol = 922000 * 1;
        sVol = '922,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 29.79 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.24 * 1;
        iLow = 29.49 * 1;
        iVol = 1001800 * 1;
        sVol = '1,001,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 30.20 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.90 * 1;
        iVol = 1344400 * 1;
        sVol = '1,344,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 29.52 * 1;
        iOpen = 30.28 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.48 * 1;
        iVol = 1730300 * 1;
        sVol = '1,730,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 30.10 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.17 * 1;
        iVol = 1798000 * 1;
        sVol = '1,798,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 30.77 * 1;
        iOpen = 30.11 * 1;
        iHigh = 30.87 * 1;
        iLow = 29.88 * 1;
        iVol = 2664100 * 1;
        sVol = '2,664,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 30.31 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.10 * 1;
        iVol = 1330000 * 1;
        sVol = '1,330,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 30.66 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.04 * 1;
        iLow = 30.24 * 1;
        iVol = 1143600 * 1;
        sVol = '1,143,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 29.38 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.23 * 1;
        iLow = 29.11 * 1;
        iVol = 1862800 * 1;
        sVol = '1,862,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 29.34 * 1;
        iOpen = 29.65 * 1;
        iHigh = 29.77 * 1;
        iLow = 28.69 * 1;
        iVol = 2346900 * 1;
        sVol = '2,346,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 29.06 * 1;
        iOpen = 29.61 * 1;
        iHigh = 29.61 * 1;
        iLow = 28.82 * 1;
        iVol = 1458100 * 1;
        sVol = '1,458,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 29.33 * 1;
        iOpen = 29.21 * 1;
        iHigh = 29.85 * 1;
        iLow = 29.01 * 1;
        iVol = 1390700 * 1;
        sVol = '1,390,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 30.09 * 1;
        iOpen = 29.50 * 1;
        iHigh = 30.22 * 1;
        iLow = 29.34 * 1;
        iVol = 1520200 * 1;
        sVol = '1,520,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 30.37 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.65 * 1;
        iLow = 30.08 * 1;
        iVol = 1608400 * 1;
        sVol = '1,608,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 30.46 * 1;
        iOpen = 30.63 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.00 * 1;
        iVol = 1988300 * 1;
        sVol = '1,988,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 31.26 * 1;
        iOpen = 30.10 * 1;
        iHigh = 31.54 * 1;
        iLow = 29.86 * 1;
        iVol = 1864000 * 1;
        sVol = '1,864,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 32.03 * 1;
        iOpen = 31.48 * 1;
        iHigh = 32.55 * 1;
        iLow = 31.16 * 1;
        iVol = 6479400 * 1;
        sVol = '6,479,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 29.35 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.33 * 1;
        iLow = 28.76 * 1;
        iVol = 1977200 * 1;
        sVol = '1,977,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 29.39 * 1;
        iOpen = 29.59 * 1;
        iHigh = 29.78 * 1;
        iLow = 29.16 * 1;
        iVol = 1609100 * 1;
        sVol = '1,609,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 29.00 * 1;
        iOpen = 29.32 * 1;
        iHigh = 30.12 * 1;
        iLow = 28.97 * 1;
        iVol = 1115300 * 1;
        sVol = '1,115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 28.87 * 1;
        iOpen = 28.88 * 1;
        iHigh = 29.47 * 1;
        iLow = 28.41 * 1;
        iVol = 1557800 * 1;
        sVol = '1,557,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 28.86 * 1;
        iOpen = 28.51 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.39 * 1;
        iVol = 1509800 * 1;
        sVol = '1,509,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 29.98 * 1;
        iOpen = 29.59 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.37 * 1;
        iVol = 2347300 * 1;
        sVol = '2,347,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 28.66 * 1;
        iOpen = 29.24 * 1;
        iHigh = 29.70 * 1;
        iLow = 28.53 * 1;
        iVol = 1555600 * 1;
        sVol = '1,555,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 28.63 * 1;
        iOpen = 28.87 * 1;
        iHigh = 29.14 * 1;
        iLow = 28.36 * 1;
        iVol = 1865400 * 1;
        sVol = '1,865,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 29.09 * 1;
        iOpen = 28.68 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.68 * 1;
        iVol = 1363600 * 1;
        sVol = '1,363,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 29.70 * 1;
        iOpen = 28.42 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.31 * 1;
        iVol = 1774700 * 1;
        sVol = '1,774,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 30.99 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.17 * 1;
        iLow = 29.70 * 1;
        iVol = 1669100 * 1;
        sVol = '1,669,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 30.87 * 1;
        iOpen = 31.49 * 1;
        iHigh = 31.70 * 1;
        iLow = 30.63 * 1;
        iVol = 2023600 * 1;
        sVol = '2,023,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 31.94 * 1;
        iOpen = 31.42 * 1;
        iHigh = 32.15 * 1;
        iLow = 31.30 * 1;
        iVol = 1483500 * 1;
        sVol = '1,483,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 32.84 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.94 * 1;
        iLow = 31.90 * 1;
        iVol = 2339800 * 1;
        sVol = '2,339,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 32.58 * 1;
        iOpen = 33.14 * 1;
        iHigh = 33.27 * 1;
        iLow = 32.05 * 1;
        iVol = 2175200 * 1;
        sVol = '2,175,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 33.21 * 1;
        iOpen = 32.58 * 1;
        iHigh = 33.37 * 1;
        iLow = 32.48 * 1;
        iVol = 1999800 * 1;
        sVol = '1,999,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 32.71 * 1;
        iOpen = 32.99 * 1;
        iHigh = 33.13 * 1;
        iLow = 32.61 * 1;
        iVol = 1916700 * 1;
        sVol = '1,916,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 33.26 * 1;
        iOpen = 32.71 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.70 * 1;
        iVol = 2428500 * 1;
        sVol = '2,428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 33.39 * 1;
        iOpen = 32.66 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.27 * 1;
        iVol = 1952000 * 1;
        sVol = '1,952,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 33.39 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.75 * 1;
        iLow = 33.12 * 1;
        iVol = 1433800 * 1;
        sVol = '1,433,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 33.12 * 1;
        iOpen = 33.69 * 1;
        iHigh = 34.36 * 1;
        iLow = 33.08 * 1;
        iVol = 1562400 * 1;
        sVol = '1,562,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 31.88 * 1;
        iOpen = 32.21 * 1;
        iHigh = 33.65 * 1;
        iLow = 31.56 * 1;
        iVol = 3864300 * 1;
        sVol = '3,864,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 31.19 * 1;
        iOpen = 32.24 * 1;
        iHigh = 32.27 * 1;
        iLow = 31.17 * 1;
        iVol = 3168000 * 1;
        sVol = '3,168,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 32.14 * 1;
        iOpen = 31.55 * 1;
        iHigh = 32.32 * 1;
        iLow = 31.35 * 1;
        iVol = 2453500 * 1;
        sVol = '2,453,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 32.58 * 1;
        iOpen = 32.49 * 1;
        iHigh = 32.68 * 1;
        iLow = 32.05 * 1;
        iVol = 1460400 * 1;
        sVol = '1,460,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 31.35 * 1;
        iOpen = 32.21 * 1;
        iHigh = 32.21 * 1;
        iLow = 31.17 * 1;
        iVol = 1259700 * 1;
        sVol = '1,259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 31.40 * 1;
        iOpen = 31.42 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.16 * 1;
        iVol = 1294900 * 1;
        sVol = '1,294,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 30.57 * 1;
        iOpen = 30.72 * 1;
        iHigh = 30.92 * 1;
        iLow = 30.26 * 1;
        iVol = 1747600 * 1;
        sVol = '1,747,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 31.62 * 1;
        iOpen = 30.44 * 1;
        iHigh = 31.99 * 1;
        iLow = 30.28 * 1;
        iVol = 2305900 * 1;
        sVol = '2,305,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 31.48 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.80 * 1;
        iLow = 31.01 * 1;
        iVol = 2052500 * 1;
        sVol = '2,052,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 31.89 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.15 * 1;
        iLow = 31.49 * 1;
        iVol = 1498000 * 1;
        sVol = '1,498,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 32.32 * 1;
        iOpen = 32.46 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.91 * 1;
        iVol = 1720500 * 1;
        sVol = '1,720,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 30.76 * 1;
        iOpen = 32.18 * 1;
        iHigh = 32.18 * 1;
        iLow = 30.60 * 1;
        iVol = 2483000 * 1;
        sVol = '2,483,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 32.25 * 1;
        iOpen = 31.16 * 1;
        iHigh = 32.81 * 1;
        iLow = 31.10 * 1;
        iVol = 1527800 * 1;
        sVol = '1,527,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 32.04 * 1;
        iOpen = 32.83 * 1;
        iHigh = 32.92 * 1;
        iLow = 31.99 * 1;
        iVol = 1842300 * 1;
        sVol = '1,842,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 33.35 * 1;
        iOpen = 33.90 * 1;
        iHigh = 34.94 * 1;
        iLow = 33.15 * 1;
        iVol = 1956600 * 1;
        sVol = '1,956,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 33.91 * 1;
        iOpen = 33.76 * 1;
        iHigh = 34.61 * 1;
        iLow = 33.36 * 1;
        iVol = 2233400 * 1;
        sVol = '2,233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 33.84 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.04 * 1;
        iLow = 33.42 * 1;
        iVol = 1429300 * 1;
        sVol = '1,429,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 33.11 * 1;
        iOpen = 33.42 * 1;
        iHigh = 33.71 * 1;
        iLow = 32.63 * 1;
        iVol = 1169000 * 1;
        sVol = '1,169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 34.62 * 1;
        iOpen = 33.49 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.49 * 1;
        iVol = 1934900 * 1;
        sVol = '1,934,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 36.91 * 1;
        iOpen = 35.26 * 1;
        iHigh = 37.34 * 1;
        iLow = 35.26 * 1;
        iVol = 3321700 * 1;
        sVol = '3,321,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 36.57 * 1;
        iOpen = 36.16 * 1;
        iHigh = 37.06 * 1;
        iLow = 35.98 * 1;
        iVol = 1825300 * 1;
        sVol = '1,825,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 35.63 * 1;
        iOpen = 36.79 * 1;
        iHigh = 37.02 * 1;
        iLow = 35.62 * 1;
        iVol = 1611700 * 1;
        sVol = '1,611,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 35.82 * 1;
        iOpen = 35.56 * 1;
        iHigh = 36.18 * 1;
        iLow = 35.36 * 1;
        iVol = 1186700 * 1;
        sVol = '1,186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 35.25 * 1;
        iOpen = 35.61 * 1;
        iHigh = 35.99 * 1;
        iLow = 35.18 * 1;
        iVol = 1948000 * 1;
        sVol = '1,948,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 36.26 * 1;
        iOpen = 35.87 * 1;
        iHigh = 36.47 * 1;
        iLow = 35.52 * 1;
        iVol = 1543200 * 1;
        sVol = '1,543,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 38.63 * 1;
        iOpen = 36.73 * 1;
        iHigh = 38.64 * 1;
        iLow = 36.61 * 1;
        iVol = 2376900 * 1;
        sVol = '2,376,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 37.88 * 1;
        iOpen = 38.38 * 1;
        iHigh = 38.40 * 1;
        iLow = 37.24 * 1;
        iVol = 1654400 * 1;
        sVol = '1,654,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 37.65 * 1;
        iOpen = 37.81 * 1;
        iHigh = 38.04 * 1;
        iLow = 37.26 * 1;
        iVol = 579700 * 1;
        sVol = '579,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 36.21 * 1;
        iOpen = 37.58 * 1;
        iHigh = 37.58 * 1;
        iLow = 36.15 * 1;
        iVol = 3729700 * 1;
        sVol = '3,729,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 37.34 * 1;
        iOpen = 37.22 * 1;
        iHigh = 37.76 * 1;
        iLow = 36.93 * 1;
        iVol = 1688400 * 1;
        sVol = '1,688,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 37.16 * 1;
        iOpen = 37.27 * 1;
        iHigh = 37.55 * 1;
        iLow = 36.93 * 1;
        iVol = 1348700 * 1;
        sVol = '1,348,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 37.61 * 1;
        iOpen = 37.17 * 1;
        iHigh = 37.74 * 1;
        iLow = 36.74 * 1;
        iVol = 1478900 * 1;
        sVol = '1,478,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 38.84 * 1;
        iOpen = 37.95 * 1;
        iHigh = 39.09 * 1;
        iLow = 37.60 * 1;
        iVol = 1968500 * 1;
        sVol = '1,968,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 38.42 * 1;
        iOpen = 38.45 * 1;
        iHigh = 38.84 * 1;
        iLow = 38.12 * 1;
        iVol = 1318900 * 1;
        sVol = '1,318,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 38.40 * 1;
        iOpen = 38.01 * 1;
        iHigh = 39.09 * 1;
        iLow = 38.01 * 1;
        iVol = 1198900 * 1;
        sVol = '1,198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 38.78 * 1;
        iOpen = 39.66 * 1;
        iHigh = 39.69 * 1;
        iLow = 38.39 * 1;
        iVol = 1343600 * 1;
        sVol = '1,343,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 39.61 * 1;
        iOpen = 38.45 * 1;
        iHigh = 40.22 * 1;
        iLow = 38.32 * 1;
        iVol = 4076700 * 1;
        sVol = '4,076,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 39.13 * 1;
        iOpen = 40.17 * 1;
        iHigh = 40.17 * 1;
        iLow = 38.47 * 1;
        iVol = 1975600 * 1;
        sVol = '1,975,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 37.94 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.91 * 1;
        iVol = 1509100 * 1;
        sVol = '1,509,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 38.62 * 1;
        iOpen = 38.35 * 1;
        iHigh = 38.79 * 1;
        iLow = 37.62 * 1;
        iVol = 1312800 * 1;
        sVol = '1,312,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 38.32 * 1;
        iOpen = 38.98 * 1;
        iHigh = 38.99 * 1;
        iLow = 37.76 * 1;
        iVol = 1169800 * 1;
        sVol = '1,169,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 37.59 * 1;
        iOpen = 38.55 * 1;
        iHigh = 38.63 * 1;
        iLow = 37.22 * 1;
        iVol = 2800800 * 1;
        sVol = '2,800,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 36.12 * 1;
        iOpen = 37.60 * 1;
        iHigh = 37.78 * 1;
        iLow = 36.01 * 1;
        iVol = 4437100 * 1;
        sVol = '4,437,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 36.95 * 1;
        iOpen = 35.54 * 1;
        iHigh = 37.01 * 1;
        iLow = 35.50 * 1;
        iVol = 1613200 * 1;
        sVol = '1,613,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 36.34 * 1;
        iOpen = 37.01 * 1;
        iHigh = 37.17 * 1;
        iLow = 35.96 * 1;
        iVol = 1480700 * 1;
        sVol = '1,480,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 36.37 * 1;
        iOpen = 36.48 * 1;
        iHigh = 36.91 * 1;
        iLow = 36.20 * 1;
        iVol = 1218200 * 1;
        sVol = '1,218,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 36.38 * 1;
        iOpen = 36.64 * 1;
        iHigh = 36.80 * 1;
        iLow = 35.90 * 1;
        iVol = 534200 * 1;
        sVol = '534,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 35.98 * 1;
        iOpen = 36.57 * 1;
        iHigh = 36.83 * 1;
        iLow = 35.93 * 1;
        iVol = 971700 * 1;
        sVol = '971,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 36.37 * 1;
        iOpen = 36.12 * 1;
        iHigh = 36.95 * 1;
        iLow = 36.01 * 1;
        iVol = 1524300 * 1;
        sVol = '1,524,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 36.59 * 1;
        iOpen = 36.22 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.22 * 1;
        iVol = 914200 * 1;
        sVol = '914,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 36.87 * 1;
        iOpen = 36.58 * 1;
        iHigh = 37.15 * 1;
        iLow = 36.15 * 1;
        iVol = 1002300 * 1;
        sVol = '1,002,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 36.62 * 1;
        iOpen = 37.66 * 1;
        iHigh = 38.11 * 1;
        iLow = 36.49 * 1;
        iVol = 1372500 * 1;
        sVol = '1,372,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 37.95 * 1;
        iOpen = 36.72 * 1;
        iHigh = 38.45 * 1;
        iLow = 36.67 * 1;
        iVol = 1202000 * 1;
        sVol = '1,202,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 40.63 * 1;
        iOpen = 38.99 * 1;
        iHigh = 41.45 * 1;
        iLow = 38.86 * 1;
        iVol = 3851800 * 1;
        sVol = '3,851,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 39.85 * 1;
        iOpen = 41.30 * 1;
        iHigh = 41.60 * 1;
        iLow = 39.75 * 1;
        iVol = 2211600 * 1;
        sVol = '2,211,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 39.49 * 1;
        iOpen = 40.14 * 1;
        iHigh = 40.19 * 1;
        iLow = 38.73 * 1;
        iVol = 2200900 * 1;
        sVol = '2,200,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 40.01 * 1;
        iOpen = 38.97 * 1;
        iHigh = 40.46 * 1;
        iLow = 38.58 * 1;
        iVol = 1402000 * 1;
        sVol = '1,402,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 41.78 * 1;
        iOpen = 40.24 * 1;
        iHigh = 42.10 * 1;
        iLow = 39.72 * 1;
        iVol = 2090200 * 1;
        sVol = '2,090,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 40.73 * 1;
        iOpen = 41.70 * 1;
        iHigh = 41.70 * 1;
        iLow = 40.47 * 1;
        iVol = 1869600 * 1;
        sVol = '1,869,600';
            
        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 = 40.38 * 1;
        iOpen = 41.18 * 1;
        iHigh = 41.59 * 1;
        iLow = 40.27 * 1;
        iVol = 1852400 * 1;
        sVol = '1,852,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 39.20 * 1;
        iOpen = 39.66 * 1;
        iHigh = 39.82 * 1;
        iLow = 38.38 * 1;
        iVol = 2376500 * 1;
        sVol = '2,376,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 39.73 * 1;
        iOpen = 39.74 * 1;
        iHigh = 40.22 * 1;
        iLow = 39.33 * 1;
        iVol = 2201900 * 1;
        sVol = '2,201,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 40.18 * 1;
        iOpen = 40.08 * 1;
        iHigh = 40.32 * 1;
        iLow = 39.46 * 1;
        iVol = 2114500 * 1;
        sVol = '2,114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 38.74 * 1;
        iOpen = 40.21 * 1;
        iHigh = 40.49 * 1;
        iLow = 38.72 * 1;
        iVol = 1816300 * 1;
        sVol = '1,816,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 38.70 * 1;
        iOpen = 38.28 * 1;
        iHigh = 38.83 * 1;
        iLow = 37.90 * 1;
        iVol = 1765300 * 1;
        sVol = '1,765,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 38.44 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.25 * 1;
        iLow = 37.93 * 1;
        iVol = 2370600 * 1;
        sVol = '2,370,600';
            
        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 = 36.61 * 1;
        iOpen = 38.95 * 1;
        iHigh = 39.26 * 1;
        iLow = 36.13 * 1;
        iVol = 4228300 * 1;
        sVol = '4,228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 35.28 * 1;
        iOpen = 35.91 * 1;
        iHigh = 35.95 * 1;
        iLow = 34.55 * 1;
        iVol = 2946100 * 1;
        sVol = '2,946,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 35.16 * 1;
        iOpen = 35.80 * 1;
        iHigh = 35.89 * 1;
        iLow = 33.92 * 1;
        iVol = 3024700 * 1;
        sVol = '3,024,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 34.27 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 33.77 * 1;
        iVol = 3428600 * 1;
        sVol = '3,428,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 34.92 * 1;
        iOpen = 34.97 * 1;
        iHigh = 35.28 * 1;
        iLow = 33.95 * 1;
        iVol = 2017800 * 1;
        sVol = '2,017,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 35.33 * 1;
        iOpen = 35.18 * 1;
        iHigh = 35.45 * 1;
        iLow = 34.70 * 1;
        iVol = 1821300 * 1;
        sVol = '1,821,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 36.86 * 1;
        iOpen = 36.67 * 1;
        iHigh = 37.00 * 1;
        iLow = 36.21 * 1;
        iVol = 1856500 * 1;
        sVol = '1,856,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 37.17 * 1;
        iOpen = 36.85 * 1;
        iHigh = 37.45 * 1;
        iLow = 36.44 * 1;
        iVol = 1761000 * 1;
        sVol = '1,761,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 37.63 * 1;
        iOpen = 37.64 * 1;
        iHigh = 38.37 * 1;
        iLow = 37.52 * 1;
        iVol = 1733100 * 1;
        sVol = '1,733,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 38.40 * 1;
        iOpen = 38.26 * 1;
        iHigh = 39.15 * 1;
        iLow = 38.13 * 1;
        iVol = 1955000 * 1;
        sVol = '1,955,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 38.44 * 1;
        iOpen = 39.22 * 1;
        iHigh = 39.22 * 1;
        iLow = 38.11 * 1;
        iVol = 1717600 * 1;
        sVol = '1,717,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 38.40 * 1;
        iOpen = 38.76 * 1;
        iHigh = 38.90 * 1;
        iLow = 37.69 * 1;
        iVol = 1588600 * 1;
        sVol = '1,588,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 38.78 * 1;
        iOpen = 38.43 * 1;
        iHigh = 38.86 * 1;
        iLow = 37.78 * 1;
        iVol = 1466500 * 1;
        sVol = '1,466,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 39.33 * 1;
        iOpen = 38.56 * 1;
        iHigh = 39.42 * 1;
        iLow = 38.40 * 1;
        iVol = 1069400 * 1;
        sVol = '1,069,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 41.19 * 1;
        iOpen = 39.61 * 1;
        iHigh = 41.40 * 1;
        iLow = 39.61 * 1;
        iVol = 2514700 * 1;
        sVol = '2,514,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 40.71 * 1;
        iOpen = 41.35 * 1;
        iHigh = 41.52 * 1;
        iLow = 40.56 * 1;
        iVol = 1329200 * 1;
        sVol = '1,329,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 39.70 * 1;
        iOpen = 40.54 * 1;
        iHigh = 40.54 * 1;
        iLow = 39.28 * 1;
        iVol = 1168500 * 1;
        sVol = '1,168,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 40.84 * 1;
        iOpen = 40.07 * 1;
        iHigh = 41.06 * 1;
        iLow = 40.01 * 1;
        iVol = 1267000 * 1;
        sVol = '1,267,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 42.04 * 1;
        iOpen = 40.63 * 1;
        iHigh = 42.76 * 1;
        iLow = 40.42 * 1;
        iVol = 1360300 * 1;
        sVol = '1,360,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 42.83 * 1;
        iOpen = 41.81 * 1;
        iHigh = 42.87 * 1;
        iLow = 41.23 * 1;
        iVol = 1716300 * 1;
        sVol = '1,716,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 43.86 * 1;
        iOpen = 42.91 * 1;
        iHigh = 43.99 * 1;
        iLow = 42.91 * 1;
        iVol = 1498800 * 1;
        sVol = '1,498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 42.07 * 1;
        iOpen = 44.57 * 1;
        iHigh = 44.57 * 1;
        iLow = 42.07 * 1;
        iVol = 1791900 * 1;
        sVol = '1,791,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 41.58 * 1;
        iOpen = 41.71 * 1;
        iHigh = 42.25 * 1;
        iLow = 40.61 * 1;
        iVol = 1896500 * 1;
        sVol = '1,896,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 44.01 * 1;
        iOpen = 42.99 * 1;
        iHigh = 44.09 * 1;
        iLow = 42.51 * 1;
        iVol = 1464600 * 1;
        sVol = '1,464,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 43.81 * 1;
        iOpen = 44.02 * 1;
        iHigh = 44.49 * 1;
        iLow = 43.66 * 1;
        iVol = 1649500 * 1;
        sVol = '1,649,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 44.70 * 1;
        iOpen = 43.92 * 1;
        iHigh = 45.24 * 1;
        iLow = 43.36 * 1;
        iVol = 1866500 * 1;
        sVol = '1,866,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 43.21 * 1;
        iOpen = 44.34 * 1;
        iHigh = 44.76 * 1;
        iLow = 42.24 * 1;
        iVol = 4165500 * 1;
        sVol = '4,165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 45.72 * 1;
        iOpen = 44.22 * 1;
        iHigh = 46.04 * 1;
        iLow = 42.77 * 1;
        iVol = 2972500 * 1;
        sVol = '2,972,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 48.07 * 1;
        iOpen = 45.76 * 1;
        iHigh = 48.43 * 1;
        iLow = 45.66 * 1;
        iVol = 2657800 * 1;
        sVol = '2,657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 47.39 * 1;
        iOpen = 47.87 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.45 * 1;
        iVol = 2147400 * 1;
        sVol = '2,147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 48.79 * 1;
        iOpen = 46.76 * 1;
        iHigh = 49.35 * 1;
        iLow = 46.59 * 1;
        iVol = 2381300 * 1;
        sVol = '2,381,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 48.71 * 1;
        iOpen = 49.79 * 1;
        iHigh = 49.82 * 1;
        iLow = 47.82 * 1;
        iVol = 2902800 * 1;
        sVol = '2,902,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 49.19 * 1;
        iOpen = 49.09 * 1;
        iHigh = 49.90 * 1;
        iLow = 48.73 * 1;
        iVol = 2259000 * 1;
        sVol = '2,259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 48.55 * 1;
        iOpen = 49.50 * 1;
        iHigh = 49.57 * 1;
        iLow = 47.47 * 1;
        iVol = 1731900 * 1;
        sVol = '1,731,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 46.83 * 1;
        iOpen = 48.86 * 1;
        iHigh = 48.87 * 1;
        iLow = 46.82 * 1;
        iVol = 3685100 * 1;
        sVol = '3,685,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 47.97 * 1;
        iOpen = 46.57 * 1;
        iHigh = 48.17 * 1;
        iLow = 46.50 * 1;
        iVol = 2549400 * 1;
        sVol = '2,549,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 47.35 * 1;
        iOpen = 48.04 * 1;
        iHigh = 49.23 * 1;
        iLow = 47.26 * 1;
        iVol = 3032700 * 1;
        sVol = '3,032,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 47.19 * 1;
        iOpen = 47.17 * 1;
        iHigh = 47.74 * 1;
        iLow = 45.57 * 1;
        iVol = 7075200 * 1;
        sVol = '7,075,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 47.03 * 1;
        iOpen = 47.53 * 1;
        iHigh = 47.53 * 1;
        iLow = 46.15 * 1;
        iVol = 2206800 * 1;
        sVol = '2,206,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 44.80 * 1;
        iOpen = 46.14 * 1;
        iHigh = 46.71 * 1;
        iLow = 44.44 * 1;
        iVol = 3148800 * 1;
        sVol = '3,148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 46.07 * 1;
        iOpen = 45.82 * 1;
        iHigh = 47.50 * 1;
        iLow = 45.69 * 1;
        iVol = 2375100 * 1;
        sVol = '2,375,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 47.53 * 1;
        iOpen = 45.81 * 1;
        iHigh = 47.90 * 1;
        iLow = 45.25 * 1;
        iVol = 2082200 * 1;
        sVol = '2,082,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 50.35 * 1;
        iOpen = 48.51 * 1;
        iHigh = 50.38 * 1;
        iLow = 47.90 * 1;
        iVol = 2458500 * 1;
        sVol = '2,458,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 49.72 * 1;
        iOpen = 50.71 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.59 * 1;
        iVol = 3330100 * 1;
        sVol = '3,330,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 51.28 * 1;
        iOpen = 49.75 * 1;
        iHigh = 51.44 * 1;
        iLow = 49.28 * 1;
        iVol = 3260100 * 1;
        sVol = '3,260,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 50.76 * 1;
        iOpen = 51.57 * 1;
        iHigh = 52.23 * 1;
        iLow = 50.47 * 1;
        iVol = 3659800 * 1;
        sVol = '3,659,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 50.97 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.07 * 1;
        iLow = 49.38 * 1;
        iVol = 1950500 * 1;
        sVol = '1,950,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 51.82 * 1;
        iOpen = 51.92 * 1;
        iHigh = 52.59 * 1;
        iLow = 51.14 * 1;
        iVol = 1902800 * 1;
        sVol = '1,902,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 51.25 * 1;
        iOpen = 51.48 * 1;
        iHigh = 52.05 * 1;
        iLow = 50.89 * 1;
        iVol = 1907500 * 1;
        sVol = '1,907,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 51.08 * 1;
        iOpen = 51.71 * 1;
        iHigh = 52.02 * 1;
        iLow = 50.94 * 1;
        iVol = 1365600 * 1;
        sVol = '1,365,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 50.78 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.15 * 1;
        iLow = 49.59 * 1;
        iVol = 1353600 * 1;
        sVol = '1,353,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 51.19 * 1;
        iOpen = 51.33 * 1;
        iHigh = 52.08 * 1;
        iLow = 50.83 * 1;
        iVol = 1659200 * 1;
        sVol = '1,659,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 51.83 * 1;
        iOpen = 51.26 * 1;
        iHigh = 51.97 * 1;
        iLow = 50.92 * 1;
        iVol = 1413400 * 1;
        sVol = '1,413,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 50.42 * 1;
        iOpen = 51.53 * 1;
        iHigh = 51.79 * 1;
        iLow = 49.92 * 1;
        iVol = 1570700 * 1;
        sVol = '1,570,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 50.82 * 1;
        iOpen = 50.36 * 1;
        iHigh = 52.13 * 1;
        iLow = 50.36 * 1;
        iVol = 2086800 * 1;
        sVol = '2,086,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 50.89 * 1;
        iOpen = 51.36 * 1;
        iHigh = 51.55 * 1;
        iLow = 50.13 * 1;
        iVol = 1934000 * 1;
        sVol = '1,934,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 51.50 * 1;
        iOpen = 51.76 * 1;
        iHigh = 51.76 * 1;
        iLow = 50.47 * 1;
        iVol = 1783600 * 1;
        sVol = '1,783,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 51.19 * 1;
        iOpen = 51.91 * 1;
        iHigh = 52.72 * 1;
        iLow = 50.45 * 1;
        iVol = 2374000 * 1;
        sVol = '2,374,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 50.12 * 1;
        iOpen = 51.29 * 1;
        iHigh = 51.92 * 1;
        iLow = 49.74 * 1;
        iVol = 3471400 * 1;
        sVol = '3,471,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 51.18 * 1;
        iOpen = 49.75 * 1;
        iHigh = 51.41 * 1;
        iLow = 49.53 * 1;
        iVol = 2405200 * 1;
        sVol = '2,405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 50.33 * 1;
        iOpen = 50.77 * 1;
        iHigh = 51.07 * 1;
        iLow = 49.56 * 1;
        iVol = 2050700 * 1;
        sVol = '2,050,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 51.89 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.15 * 1;
        iLow = 50.46 * 1;
        iVol = 1671600 * 1;
        sVol = '1,671,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 54.66 * 1;
        iOpen = 52.50 * 1;
        iHigh = 54.70 * 1;
        iLow = 52.25 * 1;
        iVol = 4767100 * 1;
        sVol = '4,767,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 55.02 * 1;
        iOpen = 54.74 * 1;
        iHigh = 55.18 * 1;
        iLow = 54.10 * 1;
        iVol = 2622000 * 1;
        sVol = '2,622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 55.13 * 1;
        iOpen = 55.20 * 1;
        iHigh = 55.73 * 1;
        iLow = 54.45 * 1;
        iVol = 1584000 * 1;
        sVol = '1,584,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 55.28 * 1;
        iOpen = 55.58 * 1;
        iHigh = 55.93 * 1;
        iLow = 54.36 * 1;
        iVol = 1681900 * 1;
        sVol = '1,681,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 54.22 * 1;
        iOpen = 54.46 * 1;
        iHigh = 55.61 * 1;
        iLow = 54.20 * 1;
        iVol = 2551400 * 1;
        sVol = '2,551,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 56.70 * 1;
        iOpen = 55.18 * 1;
        iHigh = 57.08 * 1;
        iLow = 54.54 * 1;
        iVol = 2338600 * 1;
        sVol = '2,338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 59.41 * 1;
        iOpen = 56.68 * 1;
        iHigh = 59.58 * 1;
        iLow = 56.52 * 1;
        iVol = 3425200 * 1;
        sVol = '3,425,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 59.96 * 1;
        iOpen = 59.55 * 1;
        iHigh = 60.73 * 1;
        iLow = 58.52 * 1;
        iVol = 2662300 * 1;
        sVol = '2,662,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 61.65 * 1;
        iOpen = 60.58 * 1;
        iHigh = 61.66 * 1;
        iLow = 59.63 * 1;
        iVol = 2518800 * 1;
        sVol = '2,518,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 63.36 * 1;
        iOpen = 61.84 * 1;
        iHigh = 63.72 * 1;
        iLow = 60.88 * 1;
        iVol = 2882300 * 1;
        sVol = '2,882,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 63.98 * 1;
        iOpen = 64.91 * 1;
        iHigh = 66.27 * 1;
        iLow = 63.80 * 1;
        iVol = 3576600 * 1;
        sVol = '3,576,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 64.34 * 1;
        iOpen = 62.65 * 1;
        iHigh = 65.32 * 1;
        iLow = 62.26 * 1;
        iVol = 3157800 * 1;
        sVol = '3,157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 60.85 * 1;
        iOpen = 64.33 * 1;
        iHigh = 64.87 * 1;
        iLow = 60.40 * 1;
        iVol = 3339400 * 1;
        sVol = '3,339,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 63.67 * 1;
        iOpen = 60.88 * 1;
        iHigh = 64.37 * 1;
        iLow = 60.63 * 1;
        iVol = 3144300 * 1;
        sVol = '3,144,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 63.76 * 1;
        iOpen = 63.39 * 1;
        iHigh = 64.20 * 1;
        iLow = 62.71 * 1;
        iVol = 3472700 * 1;
        sVol = '3,472,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 64.54 * 1;
        iOpen = 63.38 * 1;
        iHigh = 64.77 * 1;
        iLow = 63.36 * 1;
        iVol = 2917200 * 1;
        sVol = '2,917,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 63.29 * 1;
        iOpen = 64.37 * 1;
        iHigh = 64.91 * 1;
        iLow = 63.20 * 1;
        iVol = 1884600 * 1;
        sVol = '1,884,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 62.21 * 1;
        iOpen = 61.25 * 1;
        iHigh = 62.34 * 1;
        iLow = 59.92 * 1;
        iVol = 2622300 * 1;
        sVol = '2,622,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 61.95 * 1;
        iOpen = 62.10 * 1;
        iHigh = 62.20 * 1;
        iLow = 60.52 * 1;
        iVol = 2605000 * 1;
        sVol = '2,605,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 61.54 * 1;
        iOpen = 62.32 * 1;
        iHigh = 63.03 * 1;
        iLow = 61.31 * 1;
        iVol = 2222700 * 1;
        sVol = '2,222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 62.06 * 1;
        iOpen = 61.53 * 1;
        iHigh = 62.40 * 1;
        iLow = 61.02 * 1;
        iVol = 2207700 * 1;
        sVol = '2,207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 60.18 * 1;
        iOpen = 62.28 * 1;
        iHigh = 62.45 * 1;
        iLow = 60.06 * 1;
        iVol = 2829300 * 1;
        sVol = '2,829,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 60.93 * 1;
        iOpen = 60.18 * 1;
        iHigh = 61.20 * 1;
        iLow = 59.47 * 1;
        iVol = 2454000 * 1;
        sVol = '2,454,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 61.96 * 1;
        iOpen = 62.51 * 1;
        iHigh = 62.93 * 1;
        iLow = 61.68 * 1;
        iVol = 3964700 * 1;
        sVol = '3,964,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 62.43 * 1;
        iOpen = 61.95 * 1;
        iHigh = 62.60 * 1;
        iLow = 60.90 * 1;
        iVol = 1952700 * 1;
        sVol = '1,952,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 64.50 * 1;
        iOpen = 65.50 * 1;
        iHigh = 65.67 * 1;
        iLow = 63.17 * 1;
        iVol = 2692900 * 1;
        sVol = '2,692,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 63.75 * 1;
        iOpen = 64.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 63.11 * 1;
        iVol = 2042600 * 1;
        sVol = '2,042,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 64.22 * 1;
        iOpen = 63.02 * 1;
        iHigh = 64.69 * 1;
        iLow = 62.29 * 1;
        iVol = 2017500 * 1;
        sVol = '2,017,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 64.86 * 1;
        iOpen = 64.91 * 1;
        iHigh = 65.33 * 1;
        iLow = 64.08 * 1;
        iVol = 1278700 * 1;
        sVol = '1,278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 64.19 * 1;
        iOpen = 64.74 * 1;
        iHigh = 65.11 * 1;
        iLow = 62.88 * 1;
        iVol = 2076700 * 1;
        sVol = '2,076,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 66.51 * 1;
        iOpen = 64.33 * 1;
        iHigh = 66.73 * 1;
        iLow = 63.63 * 1;
        iVol = 2784100 * 1;
        sVol = '2,784,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 64.51 * 1;
        iOpen = 66.22 * 1;
        iHigh = 66.88 * 1;
        iLow = 64.47 * 1;
        iVol = 3258200 * 1;
        sVol = '3,258,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 64.36 * 1;
        iOpen = 65.72 * 1;
        iHigh = 65.88 * 1;
        iLow = 63.92 * 1;
        iVol = 1772800 * 1;
        sVol = '1,772,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 65.01 * 1;
        iOpen = 65.16 * 1;
        iHigh = 65.79 * 1;
        iLow = 64.19 * 1;
        iVol = 1526400 * 1;
        sVol = '1,526,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 63.13 * 1;
        iOpen = 64.70 * 1;
        iHigh = 64.81 * 1;
        iLow = 62.91 * 1;
        iVol = 2109800 * 1;
        sVol = '2,109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 63.18 * 1;
        iOpen = 62.84 * 1;
        iHigh = 63.36 * 1;
        iLow = 61.37 * 1;
        iVol = 2200200 * 1;
        sVol = '2,200,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 62.21 * 1;
        iOpen = 62.95 * 1;
        iHigh = 62.95 * 1;
        iLow = 60.42 * 1;
        iVol = 2772500 * 1;
        sVol = '2,772,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 59.13 * 1;
        iOpen = 62.54 * 1;
        iHigh = 62.80 * 1;
        iLow = 57.85 * 1;
        iVol = 3091300 * 1;
        sVol = '3,091,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 57.83 * 1;
        iOpen = 58.01 * 1;
        iHigh = 59.40 * 1;
        iLow = 57.60 * 1;
        iVol = 3604200 * 1;
        sVol = '3,604,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 60.04 * 1;
        iOpen = 58.94 * 1;
        iHigh = 60.43 * 1;
        iLow = 58.47 * 1;
        iVol = 2151200 * 1;
        sVol = '2,151,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 60.14 * 1;
        iOpen = 60.01 * 1;
        iHigh = 60.65 * 1;
        iLow = 59.20 * 1;
        iVol = 1434300 * 1;
        sVol = '1,434,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 59.69 * 1;
        iOpen = 61.19 * 1;
        iHigh = 61.57 * 1;
        iLow = 59.48 * 1;
        iVol = 1892700 * 1;
        sVol = '1,892,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 60.98 * 1;
        iOpen = 60.08 * 1;
        iHigh = 61.40 * 1;
        iLow = 59.13 * 1;
        iVol = 1975700 * 1;
        sVol = '1,975,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 60.24 * 1;
        iOpen = 61.04 * 1;
        iHigh = 61.12 * 1;
        iLow = 60.04 * 1;
        iVol = 2771900 * 1;
        sVol = '2,771,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 58.63 * 1;
        iOpen = 60.88 * 1;
        iHigh = 60.92 * 1;
        iLow = 58.20 * 1;
        iVol = 2200600 * 1;
        sVol = '2,200,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 58.75 * 1;
        iOpen = 58.73 * 1;
        iHigh = 59.87 * 1;
        iLow = 58.35 * 1;
        iVol = 1692300 * 1;
        sVol = '1,692,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 59.60 * 1;
        iOpen = 58.63 * 1;
        iHigh = 59.92 * 1;
        iLow = 58.55 * 1;
        iVol = 1647200 * 1;
        sVol = '1,647,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 60.91 * 1;
        iOpen = 60.43 * 1;
        iHigh = 61.37 * 1;
        iLow = 59.60 * 1;
        iVol = 1875500 * 1;
        sVol = '1,875,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 60.72 * 1;
        iOpen = 61.04 * 1;
        iHigh = 61.65 * 1;
        iLow = 60.22 * 1;
        iVol = 1441100 * 1;
        sVol = '1,441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 58.22 * 1;
        iOpen = 61.04 * 1;
        iHigh = 61.08 * 1;
        iLow = 57.65 * 1;
        iVol = 2368900 * 1;
        sVol = '2,368,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 61.22 * 1;
        iOpen = 59.43 * 1;
        iHigh = 61.74 * 1;
        iLow = 59.11 * 1;
        iVol = 2857500 * 1;
        sVol = '2,857,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 59.96 * 1;
        iOpen = 59.29 * 1;
        iHigh = 60.71 * 1;
        iLow = 58.34 * 1;
        iVol = 1781200 * 1;
        sVol = '1,781,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 61.50 * 1;
        iOpen = 61.25 * 1;
        iHigh = 62.47 * 1;
        iLow = 60.68 * 1;
        iVol = 1873500 * 1;
        sVol = '1,873,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 62.85 * 1;
        iOpen = 60.90 * 1;
        iHigh = 63.18 * 1;
        iLow = 60.41 * 1;
        iVol = 1880000 * 1;
        sVol = '1,880,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 61.17 * 1;
        iOpen = 62.64 * 1;
        iHigh = 62.74 * 1;
        iLow = 60.98 * 1;
        iVol = 1104500 * 1;
        sVol = '1,104,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 61.20 * 1;
        iOpen = 62.15 * 1;
        iHigh = 62.58 * 1;
        iLow = 60.74 * 1;
        iVol = 1110000 * 1;
        sVol = '1,110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 61.62 * 1;
        iOpen = 60.66 * 1;
        iHigh = 62.98 * 1;
        iLow = 60.64 * 1;
        iVol = 1577600 * 1;
        sVol = '1,577,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 59.88 * 1;
        iOpen = 61.79 * 1;
        iHigh = 62.03 * 1;
        iLow = 59.75 * 1;
        iVol = 1843900 * 1;
        sVol = '1,843,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 57.89 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.53 * 1;
        iLow = 56.59 * 1;
        iVol = 2733600 * 1;
        sVol = '2,733,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 59.11 * 1;
        iOpen = 56.22 * 1;
        iHigh = 59.66 * 1;
        iLow = 54.90 * 1;
        iVol = 3345400 * 1;
        sVol = '3,345,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 59.45 * 1;
        iOpen = 59.99 * 1;
        iHigh = 60.71 * 1;
        iLow = 59.18 * 1;
        iVol = 1753300 * 1;
        sVol = '1,753,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 59.15 * 1;
        iOpen = 59.37 * 1;
        iHigh = 59.58 * 1;
        iLow = 58.01 * 1;
        iVol = 2019500 * 1;
        sVol = '2,019,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 59.08 * 1;
        iOpen = 59.64 * 1;
        iHigh = 59.91 * 1;
        iLow = 58.28 * 1;
        iVol = 2006700 * 1;
        sVol = '2,006,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 61.06 * 1;
        iOpen = 59.34 * 1;
        iHigh = 61.19 * 1;
        iLow = 59.01 * 1;
        iVol = 2428700 * 1;
        sVol = '2,428,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 61.09 * 1;
        iOpen = 60.29 * 1;
        iHigh = 61.67 * 1;
        iLow = 59.04 * 1;
        iVol = 1859300 * 1;
        sVol = '1,859,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 61.26 * 1;
        iOpen = 61.59 * 1;
        iHigh = 61.74 * 1;
        iLow = 59.33 * 1;
        iVol = 1613700 * 1;
        sVol = '1,613,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 64.65 * 1;
        iOpen = 62.33 * 1;
        iHigh = 65.32 * 1;
        iLow = 62.23 * 1;
        iVol = 4044900 * 1;
        sVol = '4,044,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 64.45 * 1;
        iOpen = 64.20 * 1;
        iHigh = 65.73 * 1;
        iLow = 63.81 * 1;
        iVol = 1971200 * 1;
        sVol = '1,971,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 62.91 * 1;
        iOpen = 64.94 * 1;
        iHigh = 65.72 * 1;
        iLow = 62.83 * 1;
        iVol = 2029800 * 1;
        sVol = '2,029,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 64.65 * 1;
        iOpen = 63.14 * 1;
        iHigh = 64.86 * 1;
        iLow = 62.32 * 1;
        iVol = 1900900 * 1;
        sVol = '1,900,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 62.97 * 1;
        iOpen = 64.06 * 1;
        iHigh = 64.62 * 1;
        iLow = 62.95 * 1;
        iVol = 1447100 * 1;
        sVol = '1,447,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 61.62 * 1;
        iOpen = 62.90 * 1;
        iHigh = 63.69 * 1;
        iLow = 61.43 * 1;
        iVol = 2082500 * 1;
        sVol = '2,082,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 62.84 * 1;
        iOpen = 62.54 * 1;
        iHigh = 63.42 * 1;
        iLow = 61.70 * 1;
        iVol = 1441800 * 1;
        sVol = '1,441,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 64.40 * 1;
        iOpen = 62.46 * 1;
        iHigh = 64.43 * 1;
        iLow = 62.02 * 1;
        iVol = 1635900 * 1;
        sVol = '1,635,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 68.29 * 1;
        iOpen = 64.69 * 1;
        iHigh = 68.63 * 1;
        iLow = 64.59 * 1;
        iVol = 3360900 * 1;
        sVol = '3,360,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 71.52 * 1;
        iOpen = 69.67 * 1;
        iHigh = 71.58 * 1;
        iLow = 68.19 * 1;
        iVol = 3334500 * 1;
        sVol = '3,334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 72.94 * 1;
        iOpen = 71.05 * 1;
        iHigh = 73.22 * 1;
        iLow = 69.94 * 1;
        iVol = 2705900 * 1;
        sVol = '2,705,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 73.12 * 1;
        iOpen = 72.85 * 1;
        iHigh = 74.37 * 1;
        iLow = 72.33 * 1;
        iVol = 2018800 * 1;
        sVol = '2,018,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 71.67 * 1;
        iOpen = 71.16 * 1;
        iHigh = 71.98 * 1;
        iLow = 69.35 * 1;
        iVol = 1821500 * 1;
        sVol = '1,821,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 68.87 * 1;
        iOpen = 71.10 * 1;
        iHigh = 71.31 * 1;
        iLow = 67.42 * 1;
        iVol = 2227300 * 1;
        sVol = '2,227,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 69.24 * 1;
        iOpen = 68.17 * 1;
        iHigh = 70.77 * 1;
        iLow = 67.90 * 1;
        iVol = 1570000 * 1;
        sVol = '1,570,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 67.16 * 1;
        iOpen = 66.96 * 1;
        iHigh = 67.49 * 1;
        iLow = 65.29 * 1;
        iVol = 2341300 * 1;
        sVol = '2,341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 66.98 * 1;
        iOpen = 67.51 * 1;
        iHigh = 68.30 * 1;
        iLow = 66.09 * 1;
        iVol = 1257700 * 1;
        sVol = '1,257,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 68.96 * 1;
        iOpen = 68.05 * 1;
        iHigh = 69.71 * 1;
        iLow = 67.67 * 1;
        iVol = 1606700 * 1;
        sVol = '1,606,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 71.19 * 1;
        iOpen = 70.50 * 1;
        iHigh = 71.65 * 1;
        iLow = 70.02 * 1;
        iVol = 1372200 * 1;
        sVol = '1,372,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 70.50 * 1;
        iOpen = 70.94 * 1;
        iHigh = 72.10 * 1;
        iLow = 70.28 * 1;
        iVol = 1143200 * 1;
        sVol = '1,143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 69.13 * 1;
        iOpen = 70.42 * 1;
        iHigh = 70.97 * 1;
        iLow = 69.02 * 1;
        iVol = 1626800 * 1;
        sVol = '1,626,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 70.91 * 1;
        iOpen = 69.77 * 1;
        iHigh = 71.48 * 1;
        iLow = 69.68 * 1;
        iVol = 1642100 * 1;
        sVol = '1,642,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 70.24 * 1;
        iOpen = 71.25 * 1;
        iHigh = 71.52 * 1;
        iLow = 70.21 * 1;
        iVol = 1306600 * 1;
        sVol = '1,306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 67.49 * 1;
        iOpen = 70.22 * 1;
        iHigh = 70.29 * 1;
        iLow = 66.93 * 1;
        iVol = 3256500 * 1;
        sVol = '3,256,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 67.04 * 1;
        iOpen = 67.27 * 1;
        iHigh = 67.66 * 1;
        iLow = 65.02 * 1;
        iVol = 2192100 * 1;
        sVol = '2,192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 67.42 * 1;
        iOpen = 67.36 * 1;
        iHigh = 67.88 * 1;
        iLow = 66.72 * 1;
        iVol = 1806700 * 1;
        sVol = '1,806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 66.77 * 1;
        iOpen = 67.68 * 1;
        iHigh = 67.89 * 1;
        iLow = 66.48 * 1;
        iVol = 1236800 * 1;
        sVol = '1,236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 66.47 * 1;
        iOpen = 66.51 * 1;
        iHigh = 67.11 * 1;
        iLow = 65.86 * 1;
        iVol = 1763400 * 1;
        sVol = '1,763,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 65.86 * 1;
        iOpen = 66.13 * 1;
        iHigh = 66.38 * 1;
        iLow = 64.66 * 1;
        iVol = 1304900 * 1;
        sVol = '1,304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 65.95 * 1;
        iOpen = 65.72 * 1;
        iHigh = 66.74 * 1;
        iLow = 64.98 * 1;
        iVol = 1708900 * 1;
        sVol = '1,708,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 65.80 * 1;
        iOpen = 66.49 * 1;
        iHigh = 68.18 * 1;
        iLow = 65.66 * 1;
        iVol = 1662300 * 1;
        sVol = '1,662,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 63.87 * 1;
        iOpen = 66.88 * 1;
        iHigh = 66.88 * 1;
        iLow = 62.52 * 1;
        iVol = 2346700 * 1;
        sVol = '2,346,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 61.97 * 1;
        iOpen = 64.22 * 1;
        iHigh = 64.22 * 1;
        iLow = 61.90 * 1;
        iVol = 1657700 * 1;
        sVol = '1,657,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 65.04 * 1;
        iOpen = 64.10 * 1;
        iHigh = 65.13 * 1;
        iLow = 63.36 * 1;
        iVol = 2571800 * 1;
        sVol = '2,571,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 63.71 * 1;
        iOpen = 63.89 * 1;
        iHigh = 65.11 * 1;
        iLow = 63.16 * 1;
        iVol = 2109900 * 1;
        sVol = '2,109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 61.95 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.12 * 1;
        iLow = 61.48 * 1;
        iVol = 5457000 * 1;
        sVol = '5,457,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 58.12 * 1;
        iOpen = 58.21 * 1;
        iHigh = 59.19 * 1;
        iLow = 56.88 * 1;
        iVol = 4300900 * 1;
        sVol = '4,300,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 57.75 * 1;
        iOpen = 58.63 * 1;
        iHigh = 58.84 * 1;
        iLow = 55.87 * 1;
        iVol = 3216900 * 1;
        sVol = '3,216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 58.19 * 1;
        iOpen = 59.18 * 1;
        iHigh = 60.38 * 1;
        iLow = 58.14 * 1;
        iVol = 2376100 * 1;
        sVol = '2,376,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 59.17 * 1;
        iOpen = 58.86 * 1;
        iHigh = 60.45 * 1;
        iLow = 58.50 * 1;
        iVol = 2412100 * 1;
        sVol = '2,412,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 59.84 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.71 * 1;
        iLow = 58.87 * 1;
        iVol = 1817700 * 1;
        sVol = '1,817,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 61.79 * 1;
        iOpen = 60.09 * 1;
        iHigh = 61.87 * 1;
        iLow = 60.09 * 1;
        iVol = 1869700 * 1;
        sVol = '1,869,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 61.84 * 1;
        iOpen = 61.27 * 1;
        iHigh = 62.43 * 1;
        iLow = 60.02 * 1;
        iVol = 1800800 * 1;
        sVol = '1,800,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 59.55 * 1;
        iOpen = 62.26 * 1;
        iHigh = 62.81 * 1;
        iLow = 59.50 * 1;
        iVol = 1750200 * 1;
        sVol = '1,750,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 58.48 * 1;
        iOpen = 60.08 * 1;
        iHigh = 60.73 * 1;
        iLow = 58.33 * 1;
        iVol = 1819200 * 1;
        sVol = '1,819,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 58.29 * 1;
        iOpen = 58.35 * 1;
        iHigh = 58.71 * 1;
        iLow = 56.53 * 1;
        iVol = 1601600 * 1;
        sVol = '1,601,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 58.51 * 1;
        iOpen = 58.32 * 1;
        iHigh = 59.75 * 1;
        iLow = 58.23 * 1;
        iVol = 1911700 * 1;
        sVol = '1,911,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 59.35 * 1;
        iOpen = 58.34 * 1;
        iHigh = 59.89 * 1;
        iLow = 57.80 * 1;
        iVol = 1847500 * 1;
        sVol = '1,847,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 57.54 * 1;
        iOpen = 58.38 * 1;
        iHigh = 58.96 * 1;
        iLow = 57.02 * 1;
        iVol = 1751000 * 1;
        sVol = '1,751,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 59.44 * 1;
        iOpen = 58.78 * 1;
        iHigh = 60.52 * 1;
        iLow = 58.50 * 1;
        iVol = 1564300 * 1;
        sVol = '1,564,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 59.09 * 1;
        iOpen = 59.61 * 1;
        iHigh = 60.22 * 1;
        iLow = 58.93 * 1;
        iVol = 1619700 * 1;
        sVol = '1,619,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 60.72 * 1;
        iOpen = 60.79 * 1;
        iHigh = 62.26 * 1;
        iLow = 60.65 * 1;
        iVol = 1800700 * 1;
        sVol = '1,800,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 61.64 * 1;
        iOpen = 60.76 * 1;
        iHigh = 61.74 * 1;
        iLow = 60.41 * 1;
        iVol = 1765900 * 1;
        sVol = '1,765,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 61.03 * 1;
        iOpen = 61.58 * 1;
        iHigh = 62.12 * 1;
        iLow = 60.15 * 1;
        iVol = 1279800 * 1;
        sVol = '1,279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 61.67 * 1;
        iOpen = 62.22 * 1;
        iHigh = 62.76 * 1;
        iLow = 61.50 * 1;
        iVol = 1577300 * 1;
        sVol = '1,577,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 61.88 * 1;
        iOpen = 62.95 * 1;
        iHigh = 63.31 * 1;
        iLow = 61.82 * 1;
        iVol = 1884100 * 1;
        sVol = '1,884,100';
            
        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 = 62.42 * 1;
        iOpen = 59.43 * 1;
        iHigh = 62.60 * 1;
        iLow = 59.31 * 1;
        iVol = 2941600 * 1;
        sVol = '2,941,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 63.50 * 1;
        iOpen = 62.37 * 1;
        iHigh = 64.55 * 1;
        iLow = 60.73 * 1;
        iVol = 4486000 * 1;
        sVol = '4,486,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 65.06 * 1;
        iOpen = 63.40 * 1;
        iHigh = 66.22 * 1;
        iLow = 63.22 * 1;
        iVol = 2547800 * 1;
        sVol = '2,547,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 63.07 * 1;
        iOpen = 63.77 * 1;
        iHigh = 63.99 * 1;
        iLow = 61.55 * 1;
        iVol = 2378100 * 1;
        sVol = '2,378,100';
            
        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 = 63.50 * 1;
        iOpen = 63.99 * 1;
        iHigh = 64.45 * 1;
        iLow = 62.54 * 1;
        iVol = 1397000 * 1;
        sVol = '1,397,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 67.09 * 1;
        iOpen = 64.38 * 1;
        iHigh = 67.72 * 1;
        iLow = 63.88 * 1;
        iVol = 2539800 * 1;
        sVol = '2,539,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 67.28 * 1;
        iOpen = 67.29 * 1;
        iHigh = 68.91 * 1;
        iLow = 66.13 * 1;
        iVol = 1915200 * 1;
        sVol = '1,915,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 64.56 * 1;
        iOpen = 66.37 * 1;
        iHigh = 67.75 * 1;
        iLow = 64.51 * 1;
        iVol = 1855300 * 1;
        sVol = '1,855,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 65.49 * 1;
        iOpen = 65.11 * 1;
        iHigh = 66.27 * 1;
        iLow = 64.90 * 1;
        iVol = 1361600 * 1;
        sVol = '1,361,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 66.08 * 1;
        iOpen = 66.07 * 1;
        iHigh = 67.66 * 1;
        iLow = 65.74 * 1;
        iVol = 1914800 * 1;
        sVol = '1,914,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 64.21 * 1;
        iOpen = 66.96 * 1;
        iHigh = 66.99 * 1;
        iLow = 63.71 * 1;
        iVol = 2360800 * 1;
        sVol = '2,360,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 62.74 * 1;
        iOpen = 63.80 * 1;
        iHigh = 63.80 * 1;
        iLow = 62.23 * 1;
        iVol = 1935800 * 1;
        sVol = '1,935,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 63.60 * 1;
        iOpen = 63.03 * 1;
        iHigh = 64.03 * 1;
        iLow = 62.50 * 1;
        iVol = 1410700 * 1;
        sVol = '1,410,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 64.28 * 1;
        iOpen = 64.01 * 1;
        iHigh = 65.75 * 1;
        iLow = 63.91 * 1;
        iVol = 1301400 * 1;
        sVol = '1,301,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 65.04 * 1;
        iOpen = 64.81 * 1;
        iHigh = 66.06 * 1;
        iLow = 64.42 * 1;
        iVol = 1618100 * 1;
        sVol = '1,618,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 66.86 * 1;
        iOpen = 67.50 * 1;
        iHigh = 68.47 * 1;
        iLow = 66.25 * 1;
        iVol = 1657600 * 1;
        sVol = '1,657,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 65.73 * 1;
        iOpen = 66.26 * 1;
        iHigh = 67.20 * 1;
        iLow = 64.86 * 1;
        iVol = 1552600 * 1;
        sVol = '1,552,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 64.69 * 1;
        iOpen = 65.33 * 1;
        iHigh = 66.21 * 1;
        iLow = 64.17 * 1;
        iVol = 1265800 * 1;
        sVol = '1,265,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 66.25 * 1;
        iOpen = 65.78 * 1;
        iHigh = 67.77 * 1;
        iLow = 65.35 * 1;
        iVol = 1577600 * 1;
        sVol = '1,577,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 66.16 * 1;
        iOpen = 65.73 * 1;
        iHigh = 66.97 * 1;
        iLow = 65.73 * 1;
        iVol = 1010400 * 1;
        sVol = '1,010,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 65.48 * 1;
        iOpen = 66.01 * 1;
        iHigh = 66.05 * 1;
        iLow = 64.31 * 1;
        iVol = 1649800 * 1;
        sVol = '1,649,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 65.36 * 1;
        iOpen = 65.48 * 1;
        iHigh = 65.92 * 1;
        iLow = 63.65 * 1;
        iVol = 1612500 * 1;
        sVol = '1,612,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 62.96 * 1;
        iOpen = 64.32 * 1;
        iHigh = 65.20 * 1;
        iLow = 62.95 * 1;
        iVol = 2014400 * 1;
        sVol = '2,014,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 63.61 * 1;
        iOpen = 62.60 * 1;
        iHigh = 63.96 * 1;
        iLow = 62.51 * 1;
        iVol = 1189400 * 1;
        sVol = '1,189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 63.11 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.13 * 1;
        iLow = 62.61 * 1;
        iVol = 1441100 * 1;
        sVol = '1,441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 67.03 * 1;
        iOpen = 64.07 * 1;
        iHigh = 69.02 * 1;
        iLow = 63.96 * 1;
        iVol = 2452100 * 1;
        sVol = '2,452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 67.49 * 1;
        iOpen = 67.69 * 1;
        iHigh = 68.64 * 1;
        iLow = 66.30 * 1;
        iVol = 1717200 * 1;
        sVol = '1,717,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 65.15 * 1;
        iOpen = 67.04 * 1;
        iHigh = 67.65 * 1;
        iLow = 65.09 * 1;
        iVol = 1374200 * 1;
        sVol = '1,374,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 63.51 * 1;
        iOpen = 62.50 * 1;
        iHigh = 64.57 * 1;
        iLow = 60.89 * 1;
        iVol = 1578000 * 1;
        sVol = '1,578,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 61.40 * 1;
        iOpen = 63.56 * 1;
        iHigh = 64.36 * 1;
        iLow = 61.12 * 1;
        iVol = 1774200 * 1;
        sVol = '1,774,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 59.80 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.47 * 1;
        iLow = 59.40 * 1;
        iVol = 3431000 * 1;
        sVol = '3,431,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 59.09 * 1;
        iOpen = 61.60 * 1;
        iHigh = 62.48 * 1;
        iLow = 59.06 * 1;
        iVol = 1990100 * 1;
        sVol = '1,990,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 59.60 * 1;
        iOpen = 59.89 * 1;
        iHigh = 60.93 * 1;
        iLow = 58.92 * 1;
        iVol = 1736700 * 1;
        sVol = '1,736,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 59.37 * 1;
        iOpen = 59.95 * 1;
        iHigh = 61.46 * 1;
        iLow = 58.89 * 1;
        iVol = 1720900 * 1;
        sVol = '1,720,900';
            
        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 = 60.00 * 1;
        iOpen = 59.80 * 1;
        iHigh = 61.10 * 1;
        iLow = 59.56 * 1;
        iVol = 1670900 * 1;
        sVol = '1,670,900';
            
        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 = 62.19 * 1;
        iOpen = 61.42 * 1;
        iHigh = 63.40 * 1;
        iLow = 60.98 * 1;
        iVol = 2075900 * 1;
        sVol = '2,075,900';
            
        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 = 61.25 * 1;
        iOpen = 62.44 * 1;
        iHigh = 62.67 * 1;
        iLow = 60.83 * 1;
        iVol = 1392800 * 1;
        sVol = '1,392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 61.06 * 1;
        iOpen = 60.39 * 1;
        iHigh = 61.22 * 1;
        iLow = 59.60 * 1;
        iVol = 1466300 * 1;
        sVol = '1,466,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 60.07 * 1;
        iOpen = 61.63 * 1;
        iHigh = 61.84 * 1;
        iLow = 59.27 * 1;
        iVol = 1686600 * 1;
        sVol = '1,686,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 59.80 * 1;
        iOpen = 60.37 * 1;
        iHigh = 60.61 * 1;
        iLow = 58.39 * 1;
        iVol = 1792500 * 1;
        sVol = '1,792,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 61.38 * 1;
        iOpen = 59.93 * 1;
        iHigh = 62.58 * 1;
        iLow = 59.71 * 1;
        iVol = 2515600 * 1;
        sVol = '2,515,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 58.82 * 1;
        iOpen = 60.34 * 1;
        iHigh = 60.34 * 1;
        iLow = 56.92 * 1;
        iVol = 2498200 * 1;
        sVol = '2,498,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 62.40 * 1;
        iOpen = 59.60 * 1;
        iHigh = 63.11 * 1;
        iLow = 59.53 * 1;
        iVol = 2467300 * 1;
        sVol = '2,467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 62.34 * 1;
        iOpen = 61.76 * 1;
        iHigh = 63.84 * 1;
        iLow = 60.61 * 1;
        iVol = 5060400 * 1;
        sVol = '5,060,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 59.32 * 1;
        iOpen = 60.87 * 1;
        iHigh = 61.33 * 1;
        iLow = 58.91 * 1;
        iVol = 1993500 * 1;
        sVol = '1,993,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 61.08 * 1;
        iOpen = 60.34 * 1;
        iHigh = 61.38 * 1;
        iLow = 59.85 * 1;
        iVol = 1213400 * 1;
        sVol = '1,213,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 61.45 * 1;
        iOpen = 61.14 * 1;
        iHigh = 62.08 * 1;
        iLow = 60.70 * 1;
        iVol = 1037800 * 1;
        sVol = '1,037,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 61.65 * 1;
        iOpen = 61.91 * 1;
        iHigh = 61.91 * 1;
        iLow = 60.75 * 1;
        iVol = 1034000 * 1;
        sVol = '1,034,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 62.74 * 1;
        iOpen = 61.88 * 1;
        iHigh = 62.78 * 1;
        iLow = 61.10 * 1;
        iVol = 680400 * 1;
        sVol = '680,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 62.30 * 1;
        iOpen = 61.88 * 1;
        iHigh = 62.91 * 1;
        iLow = 61.48 * 1;
        iVol = 815400 * 1;
        sVol = '815,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 62.37 * 1;
        iOpen = 62.30 * 1;
        iHigh = 62.83 * 1;
        iLow = 61.58 * 1;
        iVol = 1183600 * 1;
        sVol = '1,183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 61.88 * 1;
        iOpen = 62.31 * 1;
        iHigh = 62.95 * 1;
        iLow = 61.80 * 1;
        iVol = 651000 * 1;
        sVol = '651,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 62.07 * 1;
        iOpen = 62.13 * 1;
        iHigh = 62.25 * 1;
        iLow = 61.48 * 1;
        iVol = 645000 * 1;
        sVol = '645,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 61.66 * 1;
        iOpen = 62.33 * 1;
        iHigh = 63.21 * 1;
        iLow = 61.32 * 1;
        iVol = 1580500 * 1;
        sVol = '1,580,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 63.52 * 1;
        iOpen = 62.30 * 1;
        iHigh = 63.81 * 1;
        iLow = 62.01 * 1;
        iVol = 1721300 * 1;
        sVol = '1,721,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 65.96 * 1;
        iOpen = 64.18 * 1;
        iHigh = 68.17 * 1;
        iLow = 63.84 * 1;
        iVol = 2296800 * 1;
        sVol = '2,296,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 64.05 * 1;
        iOpen = 66.89 * 1;
        iHigh = 66.92 * 1;
        iLow = 63.67 * 1;
        iVol = 1573000 * 1;
        sVol = '1,573,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 62.31 * 1;
        iOpen = 64.40 * 1;
        iHigh = 64.91 * 1;
        iLow = 61.45 * 1;
        iVol = 1943900 * 1;
        sVol = '1,943,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 60.59 * 1;
        iOpen = 62.84 * 1;
        iHigh = 63.28 * 1;
        iLow = 59.71 * 1;
        iVol = 2027900 * 1;
        sVol = '2,027,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 60.97 * 1;
        iOpen = 59.09 * 1;
        iHigh = 60.99 * 1;
        iLow = 58.18 * 1;
        iVol = 1995200 * 1;
        sVol = '1,995,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 63.60 * 1;
        iOpen = 62.21 * 1;
        iHigh = 63.84 * 1;
        iLow = 62.00 * 1;
        iVol = 1713900 * 1;
        sVol = '1,713,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 62.82 * 1;
        iOpen = 63.32 * 1;
        iHigh = 64.20 * 1;
        iLow = 62.35 * 1;
        iVol = 1364000 * 1;
        sVol = '1,364,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 62.21 * 1;
        iOpen = 62.42 * 1;
        iHigh = 63.05 * 1;
        iLow = 61.48 * 1;
        iVol = 1285000 * 1;
        sVol = '1,285,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 59.90 * 1;
        iOpen = 61.62 * 1;
        iHigh = 61.69 * 1;
        iLow = 59.70 * 1;
        iVol = 1480200 * 1;
        sVol = '1,480,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 58.96 * 1;
        iOpen = 61.50 * 1;
        iHigh = 62.34 * 1;
        iLow = 58.52 * 1;
        iVol = 1986100 * 1;
        sVol = '1,986,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 56.96 * 1;
        iOpen = 59.53 * 1;
        iHigh = 61.66 * 1;
        iLow = 56.92 * 1;
        iVol = 3288600 * 1;
        sVol = '3,288,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 52.45 * 1;
        iOpen = 56.33 * 1;
        iHigh = 56.33 * 1;
        iLow = 52.33 * 1;
        iVol = 4178300 * 1;
        sVol = '4,178,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 54.70 * 1;
        iOpen = 50.92 * 1;
        iHigh = 55.06 * 1;
        iLow = 50.54 * 1;
        iVol = 5799500 * 1;
        sVol = '5,799,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 54.12 * 1;
        iOpen = 51.48 * 1;
        iHigh = 55.43 * 1;
        iLow = 51.44 * 1;
        iVol = 5980100 * 1;
        sVol = '5,980,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 53.12 * 1;
        iOpen = 55.24 * 1;
        iHigh = 55.63 * 1;
        iLow = 52.26 * 1;
        iVol = 3589100 * 1;
        sVol = '3,589,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 54.34 * 1;
        iOpen = 54.31 * 1;
        iHigh = 56.50 * 1;
        iLow = 54.00 * 1;
        iVol = 3554100 * 1;
        sVol = '3,554,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 54.92 * 1;
        iOpen = 54.44 * 1;
        iHigh = 54.93 * 1;
        iLow = 52.82 * 1;
        iVol = 2155400 * 1;
        sVol = '2,155,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 55.52 * 1;
        iOpen = 54.50 * 1;
        iHigh = 56.56 * 1;
        iLow = 54.45 * 1;
        iVol = 2874400 * 1;
        sVol = '2,874,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 57.61 * 1;
        iOpen = 56.63 * 1;
        iHigh = 57.88 * 1;
        iLow = 56.45 * 1;
        iVol = 2214000 * 1;
        sVol = '2,214,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 59.17 * 1;
        iOpen = 57.48 * 1;
        iHigh = 59.85 * 1;
        iLow = 56.50 * 1;
        iVol = 2097800 * 1;
        sVol = '2,097,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 58.87 * 1;
        iOpen = 58.47 * 1;
        iHigh = 60.50 * 1;
        iLow = 57.83 * 1;
        iVol = 1933000 * 1;
        sVol = '1,933,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 58.94 * 1;
        iOpen = 58.40 * 1;
        iHigh = 59.81 * 1;
        iLow = 58.24 * 1;
        iVol = 1342900 * 1;
        sVol = '1,342,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 58.33 * 1;
        iOpen = 59.62 * 1;
        iHigh = 59.86 * 1;
        iLow = 56.86 * 1;
        iVol = 1596500 * 1;
        sVol = '1,596,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 60.60 * 1;
        iOpen = 58.99 * 1;
        iHigh = 61.14 * 1;
        iLow = 58.55 * 1;
        iVol = 2545000 * 1;
        sVol = '2,545,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 62.55 * 1;
        iOpen = 60.76 * 1;
        iHigh = 62.78 * 1;
        iLow = 60.12 * 1;
        iVol = 1790500 * 1;
        sVol = '1,790,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 61.34 * 1;
        iOpen = 61.70 * 1;
        iHigh = 62.91 * 1;
        iLow = 60.95 * 1;
        iVol = 1904800 * 1;
        sVol = '1,904,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 60.71 * 1;
        iOpen = 60.80 * 1;
        iHigh = 62.14 * 1;
        iLow = 59.95 * 1;
        iVol = 2474400 * 1;
        sVol = '2,474,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 61.61 * 1;
        iOpen = 60.81 * 1;
        iHigh = 61.93 * 1;
        iLow = 60.25 * 1;
        iVol = 2237600 * 1;
        sVol = '2,237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 63.78 * 1;
        iOpen = 61.64 * 1;
        iHigh = 64.13 * 1;
        iLow = 60.35 * 1;
        iVol = 2147200 * 1;
        sVol = '2,147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 64.29 * 1;
        iOpen = 63.78 * 1;
        iHigh = 65.70 * 1;
        iLow = 63.31 * 1;
        iVol = 1752400 * 1;
        sVol = '1,752,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 63.24 * 1;
        iOpen = 63.81 * 1;
        iHigh = 64.55 * 1;
        iLow = 62.95 * 1;
        iVol = 1328000 * 1;
        sVol = '1,328,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 63.95 * 1;
        iOpen = 63.62 * 1;
        iHigh = 64.81 * 1;
        iLow = 63.35 * 1;
        iVol = 1951100 * 1;
        sVol = '1,951,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 63.04 * 1;
        iOpen = 64.23 * 1;
        iHigh = 65.44 * 1;
        iLow = 62.86 * 1;
        iVol = 2124800 * 1;
        sVol = '2,124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 62.16 * 1;
        iOpen = 63.23 * 1;
        iHigh = 64.27 * 1;
        iLow = 61.99 * 1;
        iVol = 1627100 * 1;
        sVol = '1,627,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 63.26 * 1;
        iOpen = 60.18 * 1;
        iHigh = 63.46 * 1;
        iLow = 59.04 * 1;
        iVol = 2504600 * 1;
        sVol = '2,504,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 69.01 * 1;
        iOpen = 63.63 * 1;
        iHigh = 69.13 * 1;
        iLow = 63.44 * 1;
        iVol = 2896500 * 1;
        sVol = '2,896,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 70.58 * 1;
        iOpen = 67.71 * 1;
        iHigh = 71.94 * 1;
        iLow = 67.57 * 1;
        iVol = 4829900 * 1;
        sVol = '4,829,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 72.17 * 1;
        iOpen = 72.00 * 1;
        iHigh = 75.41 * 1;
        iLow = 70.22 * 1;
        iVol = 3488800 * 1;
        sVol = '3,488,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 75.23 * 1;
        iOpen = 73.41 * 1;
        iHigh = 75.75 * 1;
        iLow = 72.02 * 1;
        iVol = 2633800 * 1;
        sVol = '2,633,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 77.09 * 1;
        iOpen = 75.73 * 1;
        iHigh = 77.41 * 1;
        iLow = 74.64 * 1;
        iVol = 3043700 * 1;
        sVol = '3,043,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 77.38 * 1;
        iOpen = 75.72 * 1;
        iHigh = 77.57 * 1;
        iLow = 75.13 * 1;
        iVol = 2338400 * 1;
        sVol = '2,338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 72.38 * 1;
        iOpen = 77.14 * 1;
        iHigh = 77.46 * 1;
        iLow = 71.78 * 1;
        iVol = 3616900 * 1;
        sVol = '3,616,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 69.97 * 1;
        iOpen = 71.64 * 1;
        iHigh = 72.41 * 1;
        iLow = 68.81 * 1;
        iVol = 2732300 * 1;
        sVol = '2,732,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 71.95 * 1;
        iOpen = 70.26 * 1;
        iHigh = 73.29 * 1;
        iLow = 70.05 * 1;
        iVol = 2111800 * 1;
        sVol = '2,111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 72.39 * 1;
        iOpen = 71.91 * 1;
        iHigh = 73.85 * 1;
        iLow = 71.14 * 1;
        iVol = 2306600 * 1;
        sVol = '2,306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 72.12 * 1;
        iOpen = 72.38 * 1;
        iHigh = 74.40 * 1;
        iLow = 71.60 * 1;
        iVol = 2302500 * 1;
        sVol = '2,302,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 71.49 * 1;
        iOpen = 71.90 * 1;
        iHigh = 72.28 * 1;
        iLow = 69.44 * 1;
        iVol = 2421700 * 1;
        sVol = '2,421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 73.11 * 1;
        iOpen = 70.86 * 1;
        iHigh = 73.22 * 1;
        iLow = 69.53 * 1;
        iVol = 2046600 * 1;
        sVol = '2,046,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 75.01 * 1;
        iOpen = 74.24 * 1;
        iHigh = 76.06 * 1;
        iLow = 72.20 * 1;
        iVol = 2765800 * 1;
        sVol = '2,765,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 81.06 * 1;
        iOpen = 76.20 * 1;
        iHigh = 81.23 * 1;
        iLow = 75.14 * 1;
        iVol = 3773300 * 1;
        sVol = '3,773,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 84.21 * 1;
        iOpen = 79.68 * 1;
        iHigh = 84.37 * 1;
        iLow = 79.02 * 1;
        iVol = 7039900 * 1;
        sVol = '7,039,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 85.18 * 1;
        iOpen = 85.55 * 1;
        iHigh = 87.31 * 1;
        iLow = 83.09 * 1;
        iVol = 2831000 * 1;
        sVol = '2,831,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 84.20 * 1;
        iOpen = 86.01 * 1;
        iHigh = 86.97 * 1;
        iLow = 83.13 * 1;
        iVol = 2058400 * 1;
        sVol = '2,058,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 85.46 * 1;
        iOpen = 84.07 * 1;
        iHigh = 86.12 * 1;
        iLow = 83.40 * 1;
        iVol = 2040800 * 1;
        sVol = '2,040,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 88.66 * 1;
        iOpen = 85.97 * 1;
        iHigh = 88.68 * 1;
        iLow = 85.97 * 1;
        iVol = 2064500 * 1;
        sVol = '2,064,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 89.49 * 1;
        iOpen = 87.97 * 1;
        iHigh = 89.69 * 1;
        iLow = 86.71 * 1;
        iVol = 1761600 * 1;
        sVol = '1,761,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 87.17 * 1;
        iOpen = 88.39 * 1;
        iHigh = 88.68 * 1;
        iLow = 85.69 * 1;
        iVol = 1680500 * 1;
        sVol = '1,680,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 84.16 * 1;
        iOpen = 84.62 * 1;
        iHigh = 85.14 * 1;
        iLow = 81.27 * 1;
        iVol = 2818400 * 1;
        sVol = '2,818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 83.64 * 1;
        iOpen = 85.52 * 1;
        iHigh = 86.31 * 1;
        iLow = 83.03 * 1;
        iVol = 1817200 * 1;
        sVol = '1,817,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 83.43 * 1;
        iOpen = 84.24 * 1;
        iHigh = 86.21 * 1;
        iLow = 83.21 * 1;
        iVol = 2172900 * 1;
        sVol = '2,172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 84.99 * 1;
        iOpen = 84.99 * 1;
        iHigh = 86.29 * 1;
        iLow = 83.69 * 1;
        iVol = 2030600 * 1;
        sVol = '2,030,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 83.60 * 1;
        iOpen = 84.53 * 1;
        iHigh = 85.19 * 1;
        iLow = 82.84 * 1;
        iVol = 1630700 * 1;
        sVol = '1,630,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 82.54 * 1;
        iOpen = 83.63 * 1;
        iHigh = 85.09 * 1;
        iLow = 82.06 * 1;
        iVol = 1589100 * 1;
        sVol = '1,589,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 82.17 * 1;
        iOpen = 82.54 * 1;
        iHigh = 83.52 * 1;
        iLow = 79.69 * 1;
        iVol = 2276800 * 1;
        sVol = '2,276,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 83.64 * 1;
        iOpen = 81.52 * 1;
        iHigh = 84.13 * 1;
        iLow = 80.88 * 1;
        iVol = 1348200 * 1;
        sVol = '1,348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 83.20 * 1;
        iOpen = 84.17 * 1;
        iHigh = 84.69 * 1;
        iLow = 82.81 * 1;
        iVol = 1452500 * 1;
        sVol = '1,452,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 83.65 * 1;
        iOpen = 83.24 * 1;
        iHigh = 84.96 * 1;
        iLow = 82.45 * 1;
        iVol = 1471800 * 1;
        sVol = '1,471,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 84.64 * 1;
        iOpen = 85.01 * 1;
        iHigh = 87.53 * 1;
        iLow = 84.10 * 1;
        iVol = 1976500 * 1;
        sVol = '1,976,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 87.34 * 1;
        iOpen = 85.44 * 1;
        iHigh = 87.41 * 1;
        iLow = 84.19 * 1;
        iVol = 1232500 * 1;
        sVol = '1,232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 88.32 * 1;
        iOpen = 87.36 * 1;
        iHigh = 89.12 * 1;
        iLow = 87.34 * 1;
        iVol = 1657500 * 1;
        sVol = '1,657,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 90.51 * 1;
        iOpen = 88.35 * 1;
        iHigh = 91.79 * 1;
        iLow = 88.33 * 1;
        iVol = 1686100 * 1;
        sVol = '1,686,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 91.98 * 1;
        iOpen = 90.82 * 1;
        iHigh = 92.15 * 1;
        iLow = 89.17 * 1;
        iVol = 2125000 * 1;
        sVol = '2,125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 91.49 * 1;
        iOpen = 91.76 * 1;
        iHigh = 93.16 * 1;
        iLow = 90.44 * 1;
        iVol = 1859500 * 1;
        sVol = '1,859,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 93.24 * 1;
        iOpen = 93.36 * 1;
        iHigh = 100.37 * 1;
        iLow = 92.37 * 1;
        iVol = 4200100 * 1;
        sVol = '4,200,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 89.61 * 1;
        iOpen = 93.39 * 1;
        iHigh = 95.88 * 1;
        iLow = 89.03 * 1;
        iVol = 2645500 * 1;
        sVol = '2,645,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 89.33 * 1;
        iOpen = 87.00 * 1;
        iHigh = 90.14 * 1;
        iLow = 84.73 * 1;
        iVol = 2766600 * 1;
        sVol = '2,766,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 87.54 * 1;
        iOpen = 88.89 * 1;
        iHigh = 89.87 * 1;
        iLow = 87.39 * 1;
        iVol = 2182700 * 1;
        sVol = '2,182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 88.12 * 1;
        iOpen = 90.11 * 1;
        iHigh = 90.40 * 1;
        iLow = 87.36 * 1;
        iVol = 2442900 * 1;
        sVol = '2,442,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 89.65 * 1;
        iOpen = 88.66 * 1;
        iHigh = 89.95 * 1;
        iLow = 86.49 * 1;
        iVol = 2572800 * 1;
        sVol = '2,572,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 85.75 * 1;
        iOpen = 89.93 * 1;
        iHigh = 91.85 * 1;
        iLow = 85.39 * 1;
        iVol = 2544000 * 1;
        sVol = '2,544,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 83.63 * 1;
        iOpen = 85.26 * 1;
        iHigh = 85.59 * 1;
        iLow = 80.63 * 1;
        iVol = 3195000 * 1;
        sVol = '3,195,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 86.36 * 1;
        iOpen = 83.54 * 1;
        iHigh = 86.68 * 1;
        iLow = 82.11 * 1;
        iVol = 2520400 * 1;
        sVol = '2,520,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 89.51 * 1;
        iOpen = 86.41 * 1;
        iHigh = 89.53 * 1;
        iLow = 83.85 * 1;
        iVol = 2301200 * 1;
        sVol = '2,301,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 81.41 * 1;
        iOpen = 88.87 * 1;
        iHigh = 89.73 * 1;
        iLow = 80.50 * 1;
        iVol = 2777600 * 1;
        sVol = '2,777,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 79.66 * 1;
        iOpen = 81.01 * 1;
        iHigh = 81.26 * 1;
        iLow = 77.54 * 1;
        iVol = 2459000 * 1;
        sVol = '2,459,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 77.22 * 1;
        iOpen = 77.60 * 1;
        iHigh = 78.98 * 1;
        iLow = 76.08 * 1;
        iVol = 3183900 * 1;
        sVol = '3,183,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 77.05 * 1;
        iOpen = 78.40 * 1;
        iHigh = 78.93 * 1;
        iLow = 75.85 * 1;
        iVol = 2437200 * 1;
        sVol = '2,437,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 75.37 * 1;
        iOpen = 77.53 * 1;
        iHigh = 79.08 * 1;
        iLow = 75.10 * 1;
        iVol = 2028700 * 1;
        sVol = '2,028,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 74.74 * 1;
        iOpen = 73.91 * 1;
        iHigh = 76.77 * 1;
        iLow = 73.32 * 1;
        iVol = 2197500 * 1;
        sVol = '2,197,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 74.13 * 1;
        iOpen = 75.70 * 1;
        iHigh = 77.93 * 1;
        iLow = 73.88 * 1;
        iVol = 2355800 * 1;
        sVol = '2,355,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 75.11 * 1;
        iOpen = 75.22 * 1;
        iHigh = 76.42 * 1;
        iLow = 73.45 * 1;
        iVol = 2013600 * 1;
        sVol = '2,013,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 78.45 * 1;
        iOpen = 77.39 * 1;
        iHigh = 78.62 * 1;
        iLow = 76.10 * 1;
        iVol = 2128100 * 1;
        sVol = '2,128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 75.89 * 1;
        iOpen = 77.29 * 1;
        iHigh = 78.45 * 1;
        iLow = 75.44 * 1;
        iVol = 2221400 * 1;
        sVol = '2,221,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 75.75 * 1;
        iOpen = 75.62 * 1;
        iHigh = 77.35 * 1;
        iLow = 74.69 * 1;
        iVol = 2066300 * 1;
        sVol = '2,066,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 75.91 * 1;
        iOpen = 77.08 * 1;
        iHigh = 77.91 * 1;
        iLow = 74.18 * 1;
        iVol = 2356900 * 1;
        sVol = '2,356,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 78.13 * 1;
        iOpen = 77.71 * 1;
        iHigh = 78.94 * 1;
        iLow = 76.04 * 1;
        iVol = 1517300 * 1;
        sVol = '1,517,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 78.10 * 1;
        iOpen = 76.56 * 1;
        iHigh = 78.56 * 1;
        iLow = 76.05 * 1;
        iVol = 1657800 * 1;
        sVol = '1,657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 80.64 * 1;
        iOpen = 76.88 * 1;
        iHigh = 81.04 * 1;
        iLow = 76.08 * 1;
        iVol = 2063400 * 1;
        sVol = '2,063,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 84.39 * 1;
        iOpen = 80.65 * 1;
        iHigh = 84.89 * 1;
        iLow = 80.65 * 1;
        iVol = 1495400 * 1;
        sVol = '1,495,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 87.79 * 1;
        iOpen = 84.86 * 1;
        iHigh = 87.96 * 1;
        iLow = 84.81 * 1;
        iVol = 1675600 * 1;
        sVol = '1,675,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 85.38 * 1;
        iOpen = 85.62 * 1;
        iHigh = 87.22 * 1;
        iLow = 83.80 * 1;
        iVol = 5473500 * 1;
        sVol = '5,473,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 83.97 * 1;
        iOpen = 85.18 * 1;
        iHigh = 85.81 * 1;
        iLow = 81.55 * 1;
        iVol = 2425200 * 1;
        sVol = '2,425,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 84.98 * 1;
        iOpen = 85.26 * 1;
        iHigh = 86.94 * 1;
        iLow = 83.82 * 1;
        iVol = 1418900 * 1;
        sVol = '1,418,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 82.94 * 1;
        iOpen = 83.95 * 1;
        iHigh = 84.54 * 1;
        iLow = 82.77 * 1;
        iVol = 1382700 * 1;
        sVol = '1,382,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 82.36 * 1;
        iOpen = 83.89 * 1;
        iHigh = 83.91 * 1;
        iLow = 81.94 * 1;
        iVol = 1355600 * 1;
        sVol = '1,355,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 85.82 * 1;
        iOpen = 82.01 * 1;
        iHigh = 85.95 * 1;
        iLow = 81.93 * 1;
        iVol = 1601600 * 1;
        sVol = '1,601,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 81.35 * 1;
        iOpen = 84.08 * 1;
        iHigh = 85.52 * 1;
        iLow = 80.55 * 1;
        iVol = 1816600 * 1;
        sVol = '1,816,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 76.79 * 1;
        iOpen = 80.83 * 1;
        iHigh = 80.94 * 1;
        iLow = 76.69 * 1;
        iVol = 2173600 * 1;
        sVol = '2,173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 74.13 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.48 * 1;
        iLow = 74.05 * 1;
        iVol = 1657800 * 1;
        sVol = '1,657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 70.58 * 1;
        iOpen = 71.56 * 1;
        iHigh = 72.06 * 1;
        iLow = 69.37 * 1;
        iVol = 2300000 * 1;
        sVol = '2,300,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 71.02 * 1;
        iOpen = 70.51 * 1;
        iHigh = 71.98 * 1;
        iLow = 69.61 * 1;
        iVol = 1939600 * 1;
        sVol = '1,939,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 72.05 * 1;
        iOpen = 72.43 * 1;
        iHigh = 74.75 * 1;
        iLow = 70.77 * 1;
        iVol = 2770000 * 1;
        sVol = '2,770,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 69.87 * 1;
        iOpen = 70.32 * 1;
        iHigh = 72.06 * 1;
        iLow = 69.22 * 1;
        iVol = 3019700 * 1;
        sVol = '3,019,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 71.86 * 1;
        iOpen = 71.20 * 1;
        iHigh = 72.70 * 1;
        iLow = 69.44 * 1;
        iVol = 7480100 * 1;
        sVol = '7,480,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 70.73 * 1;
        iOpen = 74.02 * 1;
        iHigh = 75.19 * 1;
        iLow = 70.57 * 1;
        iVol = 2630700 * 1;
        sVol = '2,630,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 67.40 * 1;
        iOpen = 68.07 * 1;
        iHigh = 68.86 * 1;
        iLow = 66.93 * 1;
        iVol = 2194800 * 1;
        sVol = '2,194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 65.98 * 1;
        iOpen = 67.81 * 1;
        iHigh = 68.04 * 1;
        iLow = 64.38 * 1;
        iVol = 1844000 * 1;
        sVol = '1,844,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 68.89 * 1;
        iOpen = 67.09 * 1;
        iHigh = 69.11 * 1;
        iLow = 66.50 * 1;
        iVol = 2643400 * 1;
        sVol = '2,643,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 69.29 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.62 * 1;
        iLow = 68.33 * 1;
        iVol = 1309900 * 1;
        sVol = '1,309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 67.36 * 1;
        iOpen = 69.67 * 1;
        iHigh = 70.44 * 1;
        iLow = 67.04 * 1;
        iVol = 1639600 * 1;
        sVol = '1,639,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 66.83 * 1;
        iOpen = 67.30 * 1;
        iHigh = 68.00 * 1;
        iLow = 65.44 * 1;
        iVol = 1288700 * 1;
        sVol = '1,288,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 66.15 * 1;
        iOpen = 65.50 * 1;
        iHigh = 67.25 * 1;
        iLow = 64.44 * 1;
        iVol = 1633600 * 1;
        sVol = '1,633,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 66.23 * 1;
        iOpen = 65.29 * 1;
        iHigh = 67.20 * 1;
        iLow = 64.16 * 1;
        iVol = 1591400 * 1;
        sVol = '1,591,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 64.50 * 1;
        iOpen = 63.93 * 1;
        iHigh = 64.53 * 1;
        iLow = 62.78 * 1;
        iVol = 1755900 * 1;
        sVol = '1,755,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 64.41 * 1;
        iOpen = 63.88 * 1;
        iHigh = 64.83 * 1;
        iLow = 62.44 * 1;
        iVol = 1557400 * 1;
        sVol = '1,557,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 66.58 * 1;
        iOpen = 67.09 * 1;
        iHigh = 67.53 * 1;
        iLow = 65.54 * 1;
        iVol = 1983300 * 1;
        sVol = '1,983,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 66.16 * 1;
        iOpen = 67.31 * 1;
        iHigh = 67.31 * 1;
        iLow = 65.26 * 1;
        iVol = 1148500 * 1;
        sVol = '1,148,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 65.89 * 1;
        iOpen = 65.44 * 1;
        iHigh = 67.30 * 1;
        iLow = 65.11 * 1;
        iVol = 1197000 * 1;
        sVol = '1,197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 65.70 * 1;
        iOpen = 65.48 * 1;
        iHigh = 67.67 * 1;
        iLow = 65.35 * 1;
        iVol = 1499900 * 1;
        sVol = '1,499,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 67.26 * 1;
        iOpen = 65.57 * 1;
        iHigh = 67.45 * 1;
        iLow = 64.78 * 1;
        iVol = 1405400 * 1;
        sVol = '1,405,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 65.93 * 1;
        iOpen = 64.90 * 1;
        iHigh = 66.08 * 1;
        iLow = 63.82 * 1;
        iVol = 1316600 * 1;
        sVol = '1,316,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 67.06 * 1;
        iOpen = 66.46 * 1;
        iHigh = 67.08 * 1;
        iLow = 65.23 * 1;
        iVol = 1032200 * 1;
        sVol = '1,032,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 67.71 * 1;
        iOpen = 68.15 * 1;
        iHigh = 69.33 * 1;
        iLow = 67.35 * 1;
        iVol = 1136300 * 1;
        sVol = '1,136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 66.62 * 1;
        iOpen = 65.57 * 1;
        iHigh = 66.89 * 1;
        iLow = 64.23 * 1;
        iVol = 2908800 * 1;
        sVol = '2,908,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 68.10 * 1;
        iOpen = 67.22 * 1;
        iHigh = 68.12 * 1;
        iLow = 66.07 * 1;
        iVol = 2683500 * 1;
        sVol = '2,683,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 70.73 * 1;
        iOpen = 68.94 * 1;
        iHigh = 70.78 * 1;
        iLow = 68.25 * 1;
        iVol = 3149900 * 1;
        sVol = '3,149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 66.60 * 1;
        iOpen = 71.14 * 1;
        iHigh = 71.94 * 1;
        iLow = 65.89 * 1;
        iVol = 2375900 * 1;
        sVol = '2,375,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 70.00 * 1;
        iOpen = 67.99 * 1;
        iHigh = 70.17 * 1;
        iLow = 67.41 * 1;
        iVol = 1962300 * 1;
        sVol = '1,962,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 70.48 * 1;
        iOpen = 70.01 * 1;
        iHigh = 70.84 * 1;
        iLow = 69.09 * 1;
        iVol = 1703300 * 1;
        sVol = '1,703,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 72.83 * 1;
        iOpen = 70.88 * 1;
        iHigh = 73.38 * 1;
        iLow = 69.48 * 1;
        iVol = 2010000 * 1;
        sVol = '2,010,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 74.17 * 1;
        iOpen = 73.24 * 1;
        iHigh = 74.80 * 1;
        iLow = 72.08 * 1;
        iVol = 1940400 * 1;
        sVol = '1,940,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 77.88 * 1;
        iOpen = 74.88 * 1;
        iHigh = 78.07 * 1;
        iLow = 74.51 * 1;
        iVol = 1746100 * 1;
        sVol = '1,746,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 77.38 * 1;
        iOpen = 77.03 * 1;
        iHigh = 78.29 * 1;
        iLow = 75.67 * 1;
        iVol = 1252900 * 1;
        sVol = '1,252,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 76.55 * 1;
        iOpen = 76.67 * 1;
        iHigh = 78.13 * 1;
        iLow = 74.59 * 1;
        iVol = 1996500 * 1;
        sVol = '1,996,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 76.36 * 1;
        iOpen = 76.37 * 1;
        iHigh = 77.28 * 1;
        iLow = 75.30 * 1;
        iVol = 1435800 * 1;
        sVol = '1,435,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 77.48 * 1;
        iOpen = 76.71 * 1;
        iHigh = 78.60 * 1;
        iLow = 75.23 * 1;
        iVol = 1627100 * 1;
        sVol = '1,627,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 78.78 * 1;
        iOpen = 76.32 * 1;
        iHigh = 79.82 * 1;
        iLow = 75.86 * 1;
        iVol = 1025500 * 1;
        sVol = '1,025,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 78.75 * 1;
        iOpen = 79.30 * 1;
        iHigh = 80.77 * 1;
        iLow = 78.41 * 1;
        iVol = 1271200 * 1;
        sVol = '1,271,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 81.14 * 1;
        iOpen = 78.81 * 1;
        iHigh = 81.28 * 1;
        iLow = 78.39 * 1;
        iVol = 1653400 * 1;
        sVol = '1,653,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 83.01 * 1;
        iOpen = 82.22 * 1;
        iHigh = 83.25 * 1;
        iLow = 81.25 * 1;
        iVol = 1329400 * 1;
        sVol = '1,329,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 83.49 * 1;
        iOpen = 83.74 * 1;
        iHigh = 85.94 * 1;
        iLow = 83.37 * 1;
        iVol = 1363300 * 1;
        sVol = '1,363,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 84.61 * 1;
        iOpen = 83.39 * 1;
        iHigh = 85.06 * 1;
        iLow = 82.77 * 1;
        iVol = 1100000 * 1;
        sVol = '1,100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 83.55 * 1;
        iOpen = 83.46 * 1;
        iHigh = 83.92 * 1;
        iLow = 81.43 * 1;
        iVol = 1373400 * 1;
        sVol = '1,373,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 84.65 * 1;
        iOpen = 84.35 * 1;
        iHigh = 85.39 * 1;
        iLow = 83.90 * 1;
        iVol = 1178900 * 1;
        sVol = '1,178,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 83.04 * 1;
        iOpen = 82.74 * 1;
        iHigh = 83.81 * 1;
        iLow = 82.07 * 1;
        iVol = 1221400 * 1;
        sVol = '1,221,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 84.43 * 1;
        iOpen = 84.13 * 1;
        iHigh = 85.05 * 1;
        iLow = 84.09 * 1;
        iVol = 1031700 * 1;
        sVol = '1,031,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 81.80 * 1;
        iOpen = 83.26 * 1;
        iHigh = 83.26 * 1;
        iLow = 81.05 * 1;
        iVol = 1471000 * 1;
        sVol = '1,471,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 80.25 * 1;
        iOpen = 80.40 * 1;
        iHigh = 81.36 * 1;
        iLow = 79.89 * 1;
        iVol = 1208500 * 1;
        sVol = '1,208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 81.03 * 1;
        iOpen = 81.11 * 1;
        iHigh = 82.83 * 1;
        iLow = 80.74 * 1;
        iVol = 1157600 * 1;
        sVol = '1,157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 81.39 * 1;
        iOpen = 80.22 * 1;
        iHigh = 82.00 * 1;
        iLow = 79.11 * 1;
        iVol = 1133300 * 1;
        sVol = '1,133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 86.76 * 1;
        iOpen = 82.16 * 1;
        iHigh = 86.93 * 1;
        iLow = 82.16 * 1;
        iVol = 3186100 * 1;
        sVol = '3,186,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 86.87 * 1;
        iOpen = 87.03 * 1;
        iHigh = 88.62 * 1;
        iLow = 85.54 * 1;
        iVol = 2524800 * 1;
        sVol = '2,524,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 86.24 * 1;
        iOpen = 85.92 * 1;
        iHigh = 87.59 * 1;
        iLow = 84.71 * 1;
        iVol = 1510700 * 1;
        sVol = '1,510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 81.42 * 1;
        iOpen = 85.85 * 1;
        iHigh = 85.85 * 1;
        iLow = 80.60 * 1;
        iVol = 2220800 * 1;
        sVol = '2,220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 80.72 * 1;
        iOpen = 81.03 * 1;
        iHigh = 81.68 * 1;
        iLow = 79.48 * 1;
        iVol = 2358900 * 1;
        sVol = '2,358,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 77.34 * 1;
        iOpen = 78.81 * 1;
        iHigh = 78.81 * 1;
        iLow = 75.14 * 1;
        iVol = 2262800 * 1;
        sVol = '2,262,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 77.94 * 1;
        iOpen = 78.98 * 1;
        iHigh = 80.15 * 1;
        iLow = 77.79 * 1;
        iVol = 1568900 * 1;
        sVol = '1,568,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 79.36 * 1;
        iOpen = 78.20 * 1;
        iHigh = 80.03 * 1;
        iLow = 77.77 * 1;
        iVol = 1427600 * 1;
        sVol = '1,427,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 79.70 * 1;
        iOpen = 78.80 * 1;
        iHigh = 80.04 * 1;
        iLow = 77.60 * 1;
        iVol = 1113000 * 1;
        sVol = '1,113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 82.99 * 1;
        iOpen = 79.64 * 1;
        iHigh = 83.12 * 1;
        iLow = 79.20 * 1;
        iVol = 1456800 * 1;
        sVol = '1,456,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 86.52 * 1;
        iOpen = 84.43 * 1;
        iHigh = 86.95 * 1;
        iLow = 84.16 * 1;
        iVol = 1665400 * 1;
        sVol = '1,665,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 83.49 * 1;
        iOpen = 86.60 * 1;
        iHigh = 87.29 * 1;
        iLow = 83.22 * 1;
        iVol = 1668800 * 1;
        sVol = '1,668,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 81.91 * 1;
        iOpen = 81.40 * 1;
        iHigh = 83.28 * 1;
        iLow = 80.79 * 1;
        iVol = 2175000 * 1;
        sVol = '2,175,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 74.55 * 1;
        iOpen = 79.48 * 1;
        iHigh = 79.64 * 1;
        iLow = 73.40 * 1;
        iVol = 3194100 * 1;
        sVol = '3,194,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 76.23 * 1;
        iOpen = 77.81 * 1;
        iHigh = 77.86 * 1;
        iLow = 75.07 * 1;
        iVol = 2786300 * 1;
        sVol = '2,786,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 75.02 * 1;
        iOpen = 75.33 * 1;
        iHigh = 75.87 * 1;
        iLow = 74.23 * 1;
        iVol = 4150800 * 1;
        sVol = '4,150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 77.19 * 1;
        iOpen = 74.35 * 1;
        iHigh = 77.43 * 1;
        iLow = 73.73 * 1;
        iVol = 1466700 * 1;
        sVol = '1,466,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 75.85 * 1;
        iOpen = 75.34 * 1;
        iHigh = 76.09 * 1;
        iLow = 74.79 * 1;
        iVol = 1511700 * 1;
        sVol = '1,511,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 74.20 * 1;
        iOpen = 76.93 * 1;
        iHigh = 77.57 * 1;
        iLow = 74.20 * 1;
        iVol = 1226200 * 1;
        sVol = '1,226,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 72.56 * 1;
        iOpen = 75.17 * 1;
        iHigh = 75.91 * 1;
        iLow = 72.30 * 1;
        iVol = 1259100 * 1;
        sVol = '1,259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 70.19 * 1;
        iOpen = 70.33 * 1;
        iHigh = 70.96 * 1;
        iLow = 69.12 * 1;
        iVol = 1908600 * 1;
        sVol = '1,908,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 69.68 * 1;
        iOpen = 69.80 * 1;
        iHigh = 71.60 * 1;
        iLow = 69.45 * 1;
        iVol = 1534000 * 1;
        sVol = '1,534,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 70.76 * 1;
        iOpen = 71.18 * 1;
        iHigh = 72.10 * 1;
        iLow = 69.94 * 1;
        iVol = 1654100 * 1;
        sVol = '1,654,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 72.64 * 1;
        iOpen = 70.17 * 1;
        iHigh = 72.99 * 1;
        iLow = 69.83 * 1;
        iVol = 1467100 * 1;
        sVol = '1,467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 70.71 * 1;
        iOpen = 72.66 * 1;
        iHigh = 72.66 * 1;
        iLow = 69.83 * 1;
        iVol = 1592800 * 1;
        sVol = '1,592,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 70.95 * 1;
        iOpen = 70.76 * 1;
        iHigh = 72.53 * 1;
        iLow = 70.05 * 1;
        iVol = 1377000 * 1;
        sVol = '1,377,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 75.39 * 1;
        iOpen = 72.06 * 1;
        iHigh = 75.94 * 1;
        iLow = 72.06 * 1;
        iVol = 1337300 * 1;
        sVol = '1,337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 78.02 * 1;
        iOpen = 76.10 * 1;
        iHigh = 78.12 * 1;
        iLow = 75.93 * 1;
        iVol = 1428900 * 1;
        sVol = '1,428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 77.83 * 1;
        iOpen = 77.12 * 1;
        iHigh = 78.43 * 1;
        iLow = 76.55 * 1;
        iVol = 1248000 * 1;
        sVol = '1,248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 77.14 * 1;
        iOpen = 78.32 * 1;
        iHigh = 79.57 * 1;
        iLow = 76.87 * 1;
        iVol = 2077200 * 1;
        sVol = '2,077,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 75.89 * 1;
        iOpen = 77.04 * 1;
        iHigh = 77.50 * 1;
        iLow = 75.39 * 1;
        iVol = 1143900 * 1;
        sVol = '1,143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 77.72 * 1;
        iOpen = 77.15 * 1;
        iHigh = 78.24 * 1;
        iLow = 76.60 * 1;
        iVol = 1082900 * 1;
        sVol = '1,082,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 79.11 * 1;
        iOpen = 76.59 * 1;
        iHigh = 80.64 * 1;
        iLow = 76.35 * 1;
        iVol = 1874100 * 1;
        sVol = '1,874,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 78.87 * 1;
        iOpen = 79.12 * 1;
        iHigh = 79.97 * 1;
        iLow = 78.03 * 1;
        iVol = 1182800 * 1;
        sVol = '1,182,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 81.02 * 1;
        iOpen = 76.68 * 1;
        iHigh = 81.82 * 1;
        iLow = 75.77 * 1;
        iVol = 1787100 * 1;
        sVol = '1,787,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 78.06 * 1;
        iOpen = 80.89 * 1;
        iHigh = 81.08 * 1;
        iLow = 77.54 * 1;
        iVol = 1217400 * 1;
        sVol = '1,217,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 80.02 * 1;
        iOpen = 79.03 * 1;
        iHigh = 81.33 * 1;
        iLow = 78.97 * 1;
        iVol = 1404700 * 1;
        sVol = '1,404,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 81.74 * 1;
        iOpen = 81.48 * 1;
        iHigh = 82.98 * 1;
        iLow = 80.66 * 1;
        iVol = 1176800 * 1;
        sVol = '1,176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 80.68 * 1;
        iOpen = 81.73 * 1;
        iHigh = 82.86 * 1;
        iLow = 80.16 * 1;
        iVol = 1616600 * 1;
        sVol = '1,616,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 85.65 * 1;
        iOpen = 80.67 * 1;
        iHigh = 87.19 * 1;
        iLow = 80.00 * 1;
        iVol = 2643900 * 1;
        sVol = '2,643,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 92.92 * 1;
        iOpen = 86.17 * 1;
        iHigh = 93.29 * 1;
        iLow = 86.08 * 1;
        iVol = 3819600 * 1;
        sVol = '3,819,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 96.26 * 1;
        iOpen = 92.74 * 1;
        iHigh = 96.48 * 1;
        iLow = 92.55 * 1;
        iVol = 3290000 * 1;
        sVol = '3,290,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 97.71 * 1;
        iOpen = 94.88 * 1;
        iHigh = 97.88 * 1;
        iLow = 94.32 * 1;
        iVol = 2244300 * 1;
        sVol = '2,244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 98.04 * 1;
        iOpen = 97.97 * 1;
        iHigh = 100.39 * 1;
        iLow = 96.42 * 1;
        iVol = 2136900 * 1;
        sVol = '2,136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 97.47 * 1;
        iOpen = 98.03 * 1;
        iHigh = 98.74 * 1;
        iLow = 96.10 * 1;
        iVol = 2182700 * 1;
        sVol = '2,182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 94.43 * 1;
        iOpen = 95.99 * 1;
        iHigh = 97.22 * 1;
        iLow = 94.07 * 1;
        iVol = 2383300 * 1;
        sVol = '2,383,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 94.05 * 1;
        iOpen = 93.67 * 1;
        iHigh = 95.29 * 1;
        iLow = 92.87 * 1;
        iVol = 1677900 * 1;
        sVol = '1,677,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 96.71 * 1;
        iOpen = 96.37 * 1;
        iHigh = 97.02 * 1;
        iLow = 92.87 * 1;
        iVol = 1599400 * 1;
        sVol = '1,599,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 92.36 * 1;
        iOpen = 95.84 * 1;
        iHigh = 96.04 * 1;
        iLow = 92.19 * 1;
        iVol = 1609600 * 1;
        sVol = '1,609,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 91.55 * 1;
        iOpen = 91.88 * 1;
        iHigh = 93.32 * 1;
        iLow = 91.14 * 1;
        iVol = 1064600 * 1;
        sVol = '1,064,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 95.40 * 1;
        iOpen = 95.58 * 1;
        iHigh = 96.34 * 1;
        iLow = 92.86 * 1;
        iVol = 1396300 * 1;
        sVol = '1,396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 95.96 * 1;
        iOpen = 95.93 * 1;
        iHigh = 97.38 * 1;
        iLow = 94.91 * 1;
        iVol = 1031600 * 1;
        sVol = '1,031,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 96.77 * 1;
        iOpen = 96.24 * 1;
        iHigh = 98.25 * 1;
        iLow = 95.54 * 1;
        iVol = 1322000 * 1;
        sVol = '1,322,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 92.05 * 1;
        iOpen = 95.46 * 1;
        iHigh = 96.57 * 1;
        iLow = 91.57 * 1;
        iVol = 1392800 * 1;
        sVol = '1,392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 96.34 * 1;
        iOpen = 95.00 * 1;
        iHigh = 96.50 * 1;
        iLow = 93.40 * 1;
        iVol = 1577200 * 1;
        sVol = '1,577,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 96.74 * 1;
        iOpen = 100.00 * 1;
        iHigh = 101.91 * 1;
        iLow = 96.28 * 1;
        iVol = 1940800 * 1;
        sVol = '1,940,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 100.40 * 1;
        iOpen = 96.27 * 1;
        iHigh = 102.97 * 1;
        iLow = 95.38 * 1;
        iVol = 1591300 * 1;
        sVol = '1,591,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 100.48 * 1;
        iOpen = 100.84 * 1;
        iHigh = 103.00 * 1;
        iLow = 99.65 * 1;
        iVol = 1843500 * 1;
        sVol = '1,843,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 99.30 * 1;
        iOpen = 98.67 * 1;
        iHigh = 100.21 * 1;
        iLow = 97.80 * 1;
        iVol = 1032800 * 1;
        sVol = '1,032,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 101.01 * 1;
        iOpen = 96.71 * 1;
        iHigh = 101.17 * 1;
        iLow = 96.14 * 1;
        iVol = 1285300 * 1;
        sVol = '1,285,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 100.64 * 1;
        iOpen = 100.92 * 1;
        iHigh = 101.20 * 1;
        iLow = 98.38 * 1;
        iVol = 1051800 * 1;
        sVol = '1,051,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 103.02 * 1;
        iOpen = 100.34 * 1;
        iHigh = 104.00 * 1;
        iLow = 99.77 * 1;
        iVol = 1868500 * 1;
        sVol = '1,868,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 106.44 * 1;
        iOpen = 103.95 * 1;
        iHigh = 106.78 * 1;
        iLow = 103.29 * 1;
        iVol = 1789300 * 1;
        sVol = '1,789,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 103.95 * 1;
        iOpen = 105.22 * 1;
        iHigh = 105.99 * 1;
        iLow = 103.48 * 1;
        iVol = 1360000 * 1;
        sVol = '1,360,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 103.98 * 1;
        iOpen = 103.86 * 1;
        iHigh = 105.37 * 1;
        iLow = 103.36 * 1;
        iVol = 503200 * 1;
        sVol = '503,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 102.88 * 1;
        iOpen = 102.58 * 1;
        iHigh = 104.78 * 1;
        iLow = 101.77 * 1;
        iVol = 1366400 * 1;
        sVol = '1,366,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 102.64 * 1;
        iOpen = 104.61 * 1;
        iHigh = 105.20 * 1;
        iLow = 102.05 * 1;
        iVol = 1106900 * 1;
        sVol = '1,106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 103.93 * 1;
        iOpen = 103.62 * 1;
        iHigh = 104.03 * 1;
        iLow = 100.65 * 1;
        iVol = 2930100 * 1;
        sVol = '2,930,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 105.13 * 1;
        iOpen = 103.90 * 1;
        iHigh = 105.46 * 1;
        iLow = 102.66 * 1;
        iVol = 1577200 * 1;
        sVol = '1,577,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 109.55 * 1;
        iOpen = 104.29 * 1;
        iHigh = 109.63 * 1;
        iLow = 103.77 * 1;
        iVol = 2283300 * 1;
        sVol = '2,283,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 106.74 * 1;
        iOpen = 107.77 * 1;
        iHigh = 109.44 * 1;
        iLow = 105.68 * 1;
        iVol = 2425800 * 1;
        sVol = '2,425,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 108.27 * 1;
        iOpen = 104.20 * 1;
        iHigh = 108.94 * 1;
        iLow = 104.20 * 1;
        iVol = 2060900 * 1;
        sVol = '2,060,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 107.60 * 1;
        iOpen = 107.32 * 1;
        iHigh = 110.35 * 1;
        iLow = 106.89 * 1;
        iVol = 1943300 * 1;
        sVol = '1,943,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 110.04 * 1;
        iOpen = 109.52 * 1;
        iHigh = 110.74 * 1;
        iLow = 108.70 * 1;
        iVol = 2120900 * 1;
        sVol = '2,120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 108.41 * 1;
        iOpen = 109.72 * 1;
        iHigh = 111.19 * 1;
        iLow = 108.26 * 1;
        iVol = 1333700 * 1;
        sVol = '1,333,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 109.76 * 1;
        iOpen = 107.85 * 1;
        iHigh = 109.94 * 1;
        iLow = 106.43 * 1;
        iVol = 1548600 * 1;
        sVol = '1,548,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 110.38 * 1;
        iOpen = 112.49 * 1;
        iHigh = 113.12 * 1;
        iLow = 109.75 * 1;
        iVol = 1809300 * 1;
        sVol = '1,809,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 108.66 * 1;
        iOpen = 110.04 * 1;
        iHigh = 110.13 * 1;
        iLow = 107.26 * 1;
        iVol = 1639500 * 1;
        sVol = '1,639,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 101.92 * 1;
        iOpen = 106.41 * 1;
        iHigh = 106.44 * 1;
        iLow = 100.46 * 1;
        iVol = 2638400 * 1;
        sVol = '2,638,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 101.02 * 1;
        iOpen = 100.32 * 1;
        iHigh = 103.62 * 1;
        iLow = 97.35 * 1;
        iVol = 5312300 * 1;
        sVol = '5,312,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 101.54 * 1;
        iOpen = 102.40 * 1;
        iHigh = 104.37 * 1;
        iLow = 100.28 * 1;
        iVol = 1982800 * 1;
        sVol = '1,982,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 103.20 * 1;
        iOpen = 101.65 * 1;
        iHigh = 105.37 * 1;
        iLow = 101.65 * 1;
        iVol = 2462800 * 1;
        sVol = '2,462,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 104.82 * 1;
        iOpen = 104.09 * 1;
        iHigh = 107.91 * 1;
        iLow = 102.91 * 1;
        iVol = 38999600 * 1;
        sVol = '38,999,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 102.85 * 1;
        iOpen = 104.65 * 1;
        iHigh = 104.76 * 1;
        iLow = 99.13 * 1;
        iVol = 2710300 * 1;
        sVol = '2,710,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 102.59 * 1;
        iOpen = 103.60 * 1;
        iHigh = 104.10 * 1;
        iLow = 101.26 * 1;
        iVol = 1423500 * 1;
        sVol = '1,423,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 102.90 * 1;
        iOpen = 103.10 * 1;
        iHigh = 104.14 * 1;
        iLow = 102.32 * 1;
        iVol = 1144700 * 1;
        sVol = '1,144,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 99.89 * 1;
        iOpen = 103.01 * 1;
        iHigh = 103.21 * 1;
        iLow = 99.80 * 1;
        iVol = 1137600 * 1;
        sVol = '1,137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 98.41 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.40 * 1;
        iLow = 97.95 * 1;
        iVol = 1438300 * 1;
        sVol = '1,438,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 97.70 * 1;
        iOpen = 98.10 * 1;
        iHigh = 98.33 * 1;
        iLow = 96.71 * 1;
        iVol = 1390400 * 1;
        sVol = '1,390,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 95.17 * 1;
        iOpen = 97.80 * 1;
        iHigh = 98.19 * 1;
        iLow = 95.00 * 1;
        iVol = 2063700 * 1;
        sVol = '2,063,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 98.71 * 1;
        iOpen = 94.94 * 1;
        iHigh = 99.34 * 1;
        iLow = 94.87 * 1;
        iVol = 2393300 * 1;
        sVol = '2,393,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 98.79 * 1;
        iOpen = 98.33 * 1;
        iHigh = 100.29 * 1;
        iLow = 96.02 * 1;
        iVol = 2111500 * 1;
        sVol = '2,111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 102.69 * 1;
        iOpen = 100.16 * 1;
        iHigh = 104.62 * 1;
        iLow = 99.70 * 1;
        iVol = 1566800 * 1;
        sVol = '1,566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 101.38 * 1;
        iOpen = 103.22 * 1;
        iHigh = 104.37 * 1;
        iLow = 101.32 * 1;
        iVol = 1432300 * 1;
        sVol = '1,432,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 106.86 * 1;
        iOpen = 101.50 * 1;
        iHigh = 107.13 * 1;
        iLow = 101.50 * 1;
        iVol = 1523000 * 1;
        sVol = '1,523,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 110.00 * 1;
        iOpen = 106.91 * 1;
        iHigh = 110.23 * 1;
        iLow = 106.91 * 1;
        iVol = 1657400 * 1;
        sVol = '1,657,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 110.37 * 1;
        iOpen = 110.45 * 1;
        iHigh = 111.20 * 1;
        iLow = 108.66 * 1;
        iVol = 963100 * 1;
        sVol = '963,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 111.52 * 1;
        iOpen = 109.79 * 1;
        iHigh = 112.40 * 1;
        iLow = 109.37 * 1;
        iVol = 1287300 * 1;
        sVol = '1,287,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 110.19 * 1;
        iOpen = 111.35 * 1;
        iHigh = 113.71 * 1;
        iLow = 109.23 * 1;
        iVol = 1557700 * 1;
        sVol = '1,557,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 108.22 * 1;
        iOpen = 110.75 * 1;
        iHigh = 113.46 * 1;
        iLow = 108.11 * 1;
        iVol = 1545600 * 1;
        sVol = '1,545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 107.33 * 1;
        iOpen = 107.90 * 1;
        iHigh = 108.85 * 1;
        iLow = 105.95 * 1;
        iVol = 1430800 * 1;
        sVol = '1,430,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 108.02 * 1;
        iOpen = 107.31 * 1;
        iHigh = 108.20 * 1;
        iLow = 106.01 * 1;
        iVol = 1289600 * 1;
        sVol = '1,289,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 107.69 * 1;
        iOpen = 107.87 * 1;
        iHigh = 110.20 * 1;
        iLow = 106.91 * 1;
        iVol = 1184400 * 1;
        sVol = '1,184,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 108.03 * 1;
        iOpen = 107.29 * 1;
        iHigh = 108.43 * 1;
        iLow = 105.02 * 1;
        iVol = 1441300 * 1;
        sVol = '1,441,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 110.41 * 1;
        iOpen = 107.07 * 1;
        iHigh = 111.21 * 1;
        iLow = 107.07 * 1;
        iVol = 1954700 * 1;
        sVol = '1,954,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 121.44 * 1;
        iOpen = 113.12 * 1;
        iHigh = 121.76 * 1;
        iLow = 111.86 * 1;
        iVol = 3732000 * 1;
        sVol = '3,732,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 118.93 * 1;
        iOpen = 120.15 * 1;
        iHigh = 123.69 * 1;
        iLow = 117.57 * 1;
        iVol = 2658000 * 1;
        sVol = '2,658,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 119.09 * 1;
        iOpen = 117.82 * 1;
        iHigh = 121.22 * 1;
        iLow = 117.64 * 1;
        iVol = 1830300 * 1;
        sVol = '1,830,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 120.64 * 1;
        iOpen = 118.17 * 1;
        iHigh = 120.68 * 1;
        iLow = 116.97 * 1;
        iVol = 2011700 * 1;
        sVol = '2,011,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 125.32 * 1;
        iOpen = 120.64 * 1;
        iHigh = 126.05 * 1;
        iLow = 119.56 * 1;
        iVol = 1733300 * 1;
        sVol = '1,733,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 125.85 * 1;
        iOpen = 125.31 * 1;
        iHigh = 125.92 * 1;
        iLow = 122.56 * 1;
        iVol = 1704100 * 1;
        sVol = '1,704,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 128.18 * 1;
        iOpen = 126.06 * 1;
        iHigh = 132.50 * 1;
        iLow = 125.86 * 1;
        iVol = 2223700 * 1;
        sVol = '2,223,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 123.51 * 1;
        iOpen = 127.63 * 1;
        iHigh = 128.17 * 1;
        iLow = 122.47 * 1;
        iVol = 1741800 * 1;
        sVol = '1,741,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 123.20 * 1;
        iOpen = 123.60 * 1;
        iHigh = 125.16 * 1;
        iLow = 121.26 * 1;
        iVol = 1455600 * 1;
        sVol = '1,455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 124.03 * 1;
        iOpen = 122.37 * 1;
        iHigh = 125.51 * 1;
        iLow = 121.89 * 1;
        iVol = 1304500 * 1;
        sVol = '1,304,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 121.35 * 1;
        iOpen = 124.65 * 1;
        iHigh = 125.72 * 1;
        iLow = 120.68 * 1;
        iVol = 1406200 * 1;
        sVol = '1,406,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 122.32 * 1;
        iOpen = 120.58 * 1;
        iHigh = 123.03 * 1;
        iLow = 119.73 * 1;
        iVol = 1206600 * 1;
        sVol = '1,206,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 123.75 * 1;
        iOpen = 122.18 * 1;
        iHigh = 124.53 * 1;
        iLow = 121.07 * 1;
        iVol = 1270400 * 1;
        sVol = '1,270,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 126.50 * 1;
        iOpen = 123.15 * 1;
        iHigh = 127.19 * 1;
        iLow = 122.73 * 1;
        iVol = 1264600 * 1;
        sVol = '1,264,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 125.68 * 1;
        iOpen = 125.12 * 1;
        iHigh = 125.75 * 1;
        iLow = 121.57 * 1;
        iVol = 1403000 * 1;
        sVol = '1,403,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 126.18 * 1;
        iOpen = 125.50 * 1;
        iHigh = 128.42 * 1;
        iLow = 125.04 * 1;
        iVol = 1040800 * 1;
        sVol = '1,040,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 124.97 * 1;
        iOpen = 125.59 * 1;
        iHigh = 126.10 * 1;
        iLow = 123.87 * 1;
        iVol = 1296700 * 1;
        sVol = '1,296,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 121.78 * 1;
        iOpen = 124.11 * 1;
        iHigh = 126.78 * 1;
        iLow = 121.21 * 1;
        iVol = 1303300 * 1;
        sVol = '1,303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 120.44 * 1;
        iOpen = 121.74 * 1;
        iHigh = 122.55 * 1;
        iLow = 120.08 * 1;
        iVol = 1418400 * 1;
        sVol = '1,418,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 119.01 * 1;
        iOpen = 121.16 * 1;
        iHigh = 121.84 * 1;
        iLow = 116.99 * 1;
        iVol = 1374300 * 1;
        sVol = '1,374,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 118.50 * 1;
        iOpen = 116.98 * 1;
        iHigh = 118.52 * 1;
        iLow = 115.34 * 1;
        iVol = 1563400 * 1;
        sVol = '1,563,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 121.34 * 1;
        iOpen = 120.84 * 1;
        iHigh = 123.06 * 1;
        iLow = 119.43 * 1;
        iVol = 1769300 * 1;
        sVol = '1,769,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 126.11 * 1;
        iOpen = 121.83 * 1;
        iHigh = 127.72 * 1;
        iLow = 120.66 * 1;
        iVol = 3346300 * 1;
        sVol = '3,346,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 129.12 * 1;
        iOpen = 126.85 * 1;
        iHigh = 130.57 * 1;
        iLow = 126.47 * 1;
        iVol = 1871000 * 1;
        sVol = '1,871,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 132.89 * 1;
        iOpen = 128.39 * 1;
        iHigh = 133.31 * 1;
        iLow = 127.82 * 1;
        iVol = 1628400 * 1;
        sVol = '1,628,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 136.06 * 1;
        iOpen = 133.04 * 1;
        iHigh = 136.45 * 1;
        iLow = 132.27 * 1;
        iVol = 1775900 * 1;
        sVol = '1,775,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 131.98 * 1;
        iOpen = 135.50 * 1;
        iHigh = 136.46 * 1;
        iLow = 130.46 * 1;
        iVol = 1993800 * 1;
        sVol = '1,993,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 130.99 * 1;
        iOpen = 131.43 * 1;
        iHigh = 133.32 * 1;
        iLow = 130.64 * 1;
        iVol = 1270000 * 1;
        sVol = '1,270,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 132.61 * 1;
        iOpen = 130.70 * 1;
        iHigh = 132.73 * 1;
        iLow = 129.51 * 1;
        iVol = 1320800 * 1;
        sVol = '1,320,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 128.19 * 1;
        iOpen = 131.70 * 1;
        iHigh = 133.65 * 1;
        iLow = 127.77 * 1;
        iVol = 1334200 * 1;
        sVol = '1,334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 120.36 * 1;
        iOpen = 128.08 * 1;
        iHigh = 128.08 * 1;
        iLow = 119.48 * 1;
        iVol = 2180600 * 1;
        sVol = '2,180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 117.08 * 1;
        iOpen = 118.07 * 1;
        iHigh = 118.83 * 1;
        iLow = 115.08 * 1;
        iVol = 2346700 * 1;
        sVol = '2,346,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 116.29 * 1;
        iOpen = 118.73 * 1;
        iHigh = 120.82 * 1;
        iLow = 114.76 * 1;
        iVol = 2141500 * 1;
        sVol = '2,141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 101.75 * 1;
        iOpen = 112.63 * 1;
        iHigh = 112.96 * 1;
        iLow = 99.95 * 1;
        iVol = 6186700 * 1;
        sVol = '6,186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 106.27 * 1;
        iOpen = 100.01 * 1;
        iHigh = 106.79 * 1;
        iLow = 99.53 * 1;
        iVol = 3746500 * 1;
        sVol = '3,746,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 103.91 * 1;
        iOpen = 105.46 * 1;
        iHigh = 105.88 * 1;
        iLow = 103.10 * 1;
        iVol = 6183000 * 1;
        sVol = '6,183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 107.67 * 1;
        iOpen = 104.99 * 1;
        iHigh = 108.51 * 1;
        iLow = 103.32 * 1;
        iVol = 3283400 * 1;
        sVol = '3,283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 111.05 * 1;
        iOpen = 110.12 * 1;
        iHigh = 112.50 * 1;
        iLow = 109.09 * 1;
        iVol = 2978800 * 1;
        sVol = '2,978,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 107.27 * 1;
        iOpen = 110.00 * 1;
        iHigh = 111.09 * 1;
        iLow = 107.08 * 1;
        iVol = 1387200 * 1;
        sVol = '1,387,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 107.50 * 1;
        iOpen = 107.65 * 1;
        iHigh = 111.05 * 1;
        iLow = 105.95 * 1;
        iVol = 1414500 * 1;
        sVol = '1,414,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 108.39 * 1;
        iOpen = 104.97 * 1;
        iHigh = 109.78 * 1;
        iLow = 103.35 * 1;
        iVol = 1539300 * 1;
        sVol = '1,539,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 110.69 * 1;
        iOpen = 109.92 * 1;
        iHigh = 111.40 * 1;
        iLow = 108.48 * 1;
        iVol = 1927300 * 1;
        sVol = '1,927,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 109.23 * 1;
        iOpen = 110.58 * 1;
        iHigh = 111.68 * 1;
        iLow = 108.91 * 1;
        iVol = 1168900 * 1;
        sVol = '1,168,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 110.46 * 1;
        iOpen = 110.90 * 1;
        iHigh = 111.20 * 1;
        iLow = 108.30 * 1;
        iVol = 1421200 * 1;
        sVol = '1,421,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 111.35 * 1;
        iOpen = 111.90 * 1;
        iHigh = 113.03 * 1;
        iLow = 110.95 * 1;
        iVol = 943000 * 1;
        sVol = '943,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 113.06 * 1;
        iOpen = 112.14 * 1;
        iHigh = 113.47 * 1;
        iLow = 111.12 * 1;
        iVol = 1433500 * 1;
        sVol = '1,433,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 113.17 * 1;
        iOpen = 113.07 * 1;
        iHigh = 114.06 * 1;
        iLow = 111.19 * 1;
        iVol = 1508800 * 1;
        sVol = '1,508,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 103.29 * 1;
        iOpen = 112.33 * 1;
        iHigh = 113.13 * 1;
        iLow = 101.93 * 1;
        iVol = 2820000 * 1;
        sVol = '2,820,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 103.22 * 1;
        iOpen = 100.73 * 1;
        iHigh = 104.65 * 1;
        iLow = 100.62 * 1;
        iVol = 2424500 * 1;
        sVol = '2,424,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 103.43 * 1;
        iOpen = 103.17 * 1;
        iHigh = 104.24 * 1;
        iLow = 101.19 * 1;
        iVol = 1669400 * 1;
        sVol = '1,669,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 106.32 * 1;
        iOpen = 104.00 * 1;
        iHigh = 107.99 * 1;
        iLow = 104.00 * 1;
        iVol = 1512200 * 1;
        sVol = '1,512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 108.01 * 1;
        iOpen = 107.92 * 1;
        iHigh = 108.47 * 1;
        iLow = 106.86 * 1;
        iVol = 1615700 * 1;
        sVol = '1,615,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 106.57 * 1;
        iOpen = 108.36 * 1;
        iHigh = 109.35 * 1;
        iLow = 106.44 * 1;
        iVol = 2082700 * 1;
        sVol = '2,082,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 105.20 * 1;
        iOpen = 106.79 * 1;
        iHigh = 106.92 * 1;
        iLow = 104.37 * 1;
        iVol = 2006000 * 1;
        sVol = '2,006,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 104.46 * 1;
        iOpen = 105.07 * 1;
        iHigh = 105.83 * 1;
        iLow = 103.48 * 1;
        iVol = 1118500 * 1;
        sVol = '1,118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 106.04 * 1;
        iOpen = 105.24 * 1;
        iHigh = 106.29 * 1;
        iLow = 104.53 * 1;
        iVol = 1249900 * 1;
        sVol = '1,249,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 107.49 * 1;
        iOpen = 106.33 * 1;
        iHigh = 108.25 * 1;
        iLow = 106.33 * 1;
        iVol = 1491800 * 1;
        sVol = '1,491,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 106.22 * 1;
        iOpen = 107.04 * 1;
        iHigh = 107.45 * 1;
        iLow = 104.17 * 1;
        iVol = 1404900 * 1;
        sVol = '1,404,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 111.46 * 1;
        iOpen = 103.02 * 1;
        iHigh = 115.12 * 1;
        iLow = 103.02 * 1;
        iVol = 3647300 * 1;
        sVol = '3,647,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 110.05 * 1;
        iOpen = 110.43 * 1;
        iHigh = 110.60 * 1;
        iLow = 106.53 * 1;
        iVol = 1820500 * 1;
        sVol = '1,820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 109.04 * 1;
        iOpen = 109.72 * 1;
        iHigh = 110.69 * 1;
        iLow = 108.51 * 1;
        iVol = 1448200 * 1;
        sVol = '1,448,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 104.00 * 1;
        iOpen = 107.07 * 1;
        iHigh = 107.58 * 1;
        iLow = 103.97 * 1;
        iVol = 1788900 * 1;
        sVol = '1,788,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 102.16 * 1;
        iOpen = 103.94 * 1;
        iHigh = 104.72 * 1;
        iLow = 101.73 * 1;
        iVol = 1621800 * 1;
        sVol = '1,621,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 104.37 * 1;
        iOpen = 102.76 * 1;
        iHigh = 104.66 * 1;
        iLow = 101.38 * 1;
        iVol = 1375200 * 1;
        sVol = '1,375,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 103.95 * 1;
        iOpen = 103.38 * 1;
        iHigh = 104.05 * 1;
        iLow = 102.39 * 1;
        iVol = 1246900 * 1;
        sVol = '1,246,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 104.43 * 1;
        iOpen = 103.90 * 1;
        iHigh = 105.39 * 1;
        iLow = 103.50 * 1;
        iVol = 1393400 * 1;
        sVol = '1,393,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 103.14 * 1;
        iOpen = 103.77 * 1;
        iHigh = 104.12 * 1;
        iLow = 100.34 * 1;
        iVol = 1455200 * 1;
        sVol = '1,455,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 102.06 * 1;
        iOpen = 103.87 * 1;
        iHigh = 105.85 * 1;
        iLow = 101.94 * 1;
        iVol = 1266200 * 1;
        sVol = '1,266,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 96.37 * 1;
        iOpen = 101.43 * 1;
        iHigh = 102.00 * 1;
        iLow = 95.89 * 1;
        iVol = 1913500 * 1;
        sVol = '1,913,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 98.20 * 1;
        iOpen = 98.00 * 1;
        iHigh = 101.14 * 1;
        iLow = 97.93 * 1;
        iVol = 1813900 * 1;
        sVol = '1,813,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 97.88 * 1;
        iOpen = 100.45 * 1;
        iHigh = 101.26 * 1;
        iLow = 97.42 * 1;
        iVol = 1501300 * 1;
        sVol = '1,501,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 97.52 * 1;
        iOpen = 96.99 * 1;
        iHigh = 98.44 * 1;
        iLow = 96.30 * 1;
        iVol = 1310400 * 1;
        sVol = '1,310,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 96.48 * 1;
        iOpen = 99.52 * 1;
        iHigh = 100.36 * 1;
        iLow = 94.72 * 1;
        iVol = 1831400 * 1;
        sVol = '1,831,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 96.99 * 1;
        iOpen = 94.30 * 1;
        iHigh = 97.32 * 1;
        iLow = 93.75 * 1;
        iVol = 1607100 * 1;
        sVol = '1,607,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 97.20 * 1;
        iOpen = 98.15 * 1;
        iHigh = 98.50 * 1;
        iLow = 96.50 * 1;
        iVol = 1312500 * 1;
        sVol = '1,312,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 98.02 * 1;
        iOpen = 97.87 * 1;
        iHigh = 98.46 * 1;
        iLow = 97.06 * 1;
        iVol = 936600 * 1;
        sVol = '936,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 95.48 * 1;
        iOpen = 97.33 * 1;
        iHigh = 98.01 * 1;
        iLow = 95.28 * 1;
        iVol = 1397400 * 1;
        sVol = '1,397,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 96.65 * 1;
        iOpen = 97.33 * 1;
        iHigh = 97.74 * 1;
        iLow = 96.41 * 1;
        iVol = 1814600 * 1;
        sVol = '1,814,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 97.81 * 1;
        iOpen = 95.56 * 1;
        iHigh = 98.03 * 1;
        iLow = 94.88 * 1;
        iVol = 1633600 * 1;
        sVol = '1,633,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 97.06 * 1;
        iOpen = 98.83 * 1;
        iHigh = 99.21 * 1;
        iLow = 96.35 * 1;
        iVol = 1295400 * 1;
        sVol = '1,295,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 97.19 * 1;
        iOpen = 97.71 * 1;
        iHigh = 98.31 * 1;
        iLow = 96.57 * 1;
        iVol = 1499100 * 1;
        sVol = '1,499,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 95.84 * 1;
        iOpen = 94.97 * 1;
        iHigh = 96.06 * 1;
        iLow = 91.94 * 1;
        iVol = 2341300 * 1;
        sVol = '2,341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 93.25 * 1;
        iOpen = 94.95 * 1;
        iHigh = 94.99 * 1;
        iLow = 92.74 * 1;
        iVol = 1352400 * 1;
        sVol = '1,352,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 94.73 * 1;
        iOpen = 93.04 * 1;
        iHigh = 95.08 * 1;
        iLow = 92.83 * 1;
        iVol = 1353800 * 1;
        sVol = '1,353,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 95.65 * 1;
        iOpen = 96.04 * 1;
        iHigh = 96.41 * 1;
        iLow = 94.21 * 1;
        iVol = 1285400 * 1;
        sVol = '1,285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 93.03 * 1;
        iOpen = 95.10 * 1;
        iHigh = 95.54 * 1;
        iLow = 92.13 * 1;
        iVol = 1454400 * 1;
        sVol = '1,454,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 91.90 * 1;
        iOpen = 91.70 * 1;
        iHigh = 92.67 * 1;
        iLow = 90.55 * 1;
        iVol = 3453600 * 1;
        sVol = '3,453,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 92.17 * 1;
        iOpen = 92.05 * 1;
        iHigh = 93.31 * 1;
        iLow = 90.88 * 1;
        iVol = 1626400 * 1;
        sVol = '1,626,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 97.71 * 1;
        iOpen = 95.15 * 1;
        iHigh = 98.15 * 1;
        iLow = 94.79 * 1;
        iVol = 1770100 * 1;
        sVol = '1,770,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 97.68 * 1;
        iOpen = 98.04 * 1;
        iHigh = 99.09 * 1;
        iLow = 95.54 * 1;
        iVol = 1497500 * 1;
        sVol = '1,497,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 99.30 * 1;
        iOpen = 96.70 * 1;
        iHigh = 99.50 * 1;
        iLow = 96.70 * 1;
        iVol = 1061500 * 1;
        sVol = '1,061,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 101.37 * 1;
        iOpen = 99.30 * 1;
        iHigh = 101.88 * 1;
        iLow = 99.30 * 1;
        iVol = 1171000 * 1;
        sVol = '1,171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 100.36 * 1;
        iOpen = 102.00 * 1;
        iHigh = 102.79 * 1;
        iLow = 99.26 * 1;
        iVol = 986500 * 1;
        sVol = '986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 99.22 * 1;
        iOpen = 100.42 * 1;
        iHigh = 101.43 * 1;
        iLow = 98.62 * 1;
        iVol = 1554200 * 1;
        sVol = '1,554,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 101.05 * 1;
        iOpen = 98.41 * 1;
        iHigh = 102.30 * 1;
        iLow = 97.84 * 1;
        iVol = 1569400 * 1;
        sVol = '1,569,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 107.10 * 1;
        iOpen = 103.37 * 1;
        iHigh = 107.26 * 1;
        iLow = 102.76 * 1;
        iVol = 1921900 * 1;
        sVol = '1,921,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 104.69 * 1;
        iOpen = 109.12 * 1;
        iHigh = 109.57 * 1;
        iLow = 104.01 * 1;
        iVol = 2031600 * 1;
        sVol = '2,031,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 105.96 * 1;
        iOpen = 103.77 * 1;
        iHigh = 106.03 * 1;
        iLow = 103.76 * 1;
        iVol = 1220600 * 1;
        sVol = '1,220,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 102.53 * 1;
        iOpen = 103.41 * 1;
        iHigh = 104.13 * 1;
        iLow = 100.82 * 1;
        iVol = 7402500 * 1;
        sVol = '7,402,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 100.98 * 1;
        iOpen = 101.10 * 1;
        iHigh = 101.64 * 1;
        iLow = 99.68 * 1;
        iVol = 1614800 * 1;
        sVol = '1,614,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 102.11 * 1;
        iOpen = 100.05 * 1;
        iHigh = 103.48 * 1;
        iLow = 100.05 * 1;
        iVol = 1314600 * 1;
        sVol = '1,314,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 102.42 * 1;
        iOpen = 102.11 * 1;
        iHigh = 103.19 * 1;
        iLow = 100.58 * 1;
        iVol = 1171200 * 1;
        sVol = '1,171,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 102.68 * 1;
        iOpen = 101.09 * 1;
        iHigh = 103.98 * 1;
        iLow = 100.43 * 1;
        iVol = 2668700 * 1;
        sVol = '2,668,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 103.72 * 1;
        iOpen = 103.46 * 1;
        iHigh = 106.19 * 1;
        iLow = 103.35 * 1;
        iVol = 1105900 * 1;
        sVol = '1,105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 106.73 * 1;
        iOpen = 104.78 * 1;
        iHigh = 107.59 * 1;
        iLow = 104.22 * 1;
        iVol = 1449800 * 1;
        sVol = '1,449,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 106.97 * 1;
        iOpen = 106.15 * 1;
        iHigh = 107.14 * 1;
        iLow = 104.60 * 1;
        iVol = 1283400 * 1;
        sVol = '1,283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 109.14 * 1;
        iOpen = 106.72 * 1;
        iHigh = 109.49 * 1;
        iLow = 106.39 * 1;
        iVol = 1095100 * 1;
        sVol = '1,095,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 108.93 * 1;
        iOpen = 109.68 * 1;
        iHigh = 109.82 * 1;
        iLow = 107.56 * 1;
        iVol = 1048000 * 1;
        sVol = '1,048,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 110.78 * 1;
        iOpen = 108.93 * 1;
        iHigh = 111.71 * 1;
        iLow = 108.42 * 1;
        iVol = 765600 * 1;
        sVol = '765,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 105.25 * 1;
        iOpen = 106.29 * 1;
        iHigh = 108.92 * 1;
        iLow = 104.66 * 1;
        iVol = 1772100 * 1;
        sVol = '1,772,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 104.02 * 1;
        iOpen = 103.74 * 1;
        iHigh = 105.69 * 1;
        iLow = 101.81 * 1;
        iVol = 1657800 * 1;
        sVol = '1,657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 105.16 * 1;
        iOpen = 105.08 * 1;
        iHigh = 106.94 * 1;
        iLow = 104.17 * 1;
        iVol = 1592900 * 1;
        sVol = '1,592,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 105.21 * 1;
        iOpen = 103.50 * 1;
        iHigh = 106.30 * 1;
        iLow = 103.01 * 1;
        iVol = 917400 * 1;
        sVol = '917,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 106.80 * 1;
        iOpen = 105.36 * 1;
        iHigh = 107.25 * 1;
        iLow = 105.36 * 1;
        iVol = 1029000 * 1;
        sVol = '1,029,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 106.96 * 1;
        iOpen = 109.00 * 1;
        iHigh = 109.27 * 1;
        iLow = 106.89 * 1;
        iVol = 1052200 * 1;
        sVol = '1,052,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 107.89 * 1;
        iOpen = 107.37 * 1;
        iHigh = 108.55 * 1;
        iLow = 106.57 * 1;
        iVol = 912600 * 1;
        sVol = '912,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 106.36 * 1;
        iOpen = 107.83 * 1;
        iHigh = 107.83 * 1;
        iLow = 104.92 * 1;
        iVol = 820900 * 1;
        sVol = '820,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 106.94 * 1;
        iOpen = 105.86 * 1;
        iHigh = 107.50 * 1;
        iLow = 105.86 * 1;
        iVol = 922900 * 1;
        sVol = '922,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 108.72 * 1;
        iOpen = 106.62 * 1;
        iHigh = 108.87 * 1;
        iLow = 106.32 * 1;
        iVol = 983200 * 1;
        sVol = '983,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 105.30 * 1;
        iOpen = 108.39 * 1;
        iHigh = 108.39 * 1;
        iLow = 104.70 * 1;
        iVol = 1661400 * 1;
        sVol = '1,661,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 102.17 * 1;
        iOpen = 105.30 * 1;
        iHigh = 105.39 * 1;
        iLow = 100.12 * 1;
        iVol = 2119700 * 1;
        sVol = '2,119,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 100.30 * 1;
        iOpen = 102.80 * 1;
        iHigh = 103.48 * 1;
        iLow = 100.17 * 1;
        iVol = 1289500 * 1;
        sVol = '1,289,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 101.98 * 1;
        iOpen = 101.07 * 1;
        iHigh = 103.38 * 1;
        iLow = 100.53 * 1;
        iVol = 1329000 * 1;
        sVol = '1,329,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 105.12 * 1;
        iOpen = 102.96 * 1;
        iHigh = 105.73 * 1;
        iLow = 102.28 * 1;
        iVol = 1146700 * 1;
        sVol = '1,146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 103.76 * 1;
        iOpen = 104.06 * 1;
        iHigh = 105.35 * 1;
        iLow = 102.34 * 1;
        iVol = 1021500 * 1;
        sVol = '1,021,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 102.49 * 1;
        iOpen = 103.96 * 1;
        iHigh = 104.31 * 1;
        iLow = 102.05 * 1;
        iVol = 1179800 * 1;
        sVol = '1,179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 103.81 * 1;
        iOpen = 103.61 * 1;
        iHigh = 104.00 * 1;
        iLow = 101.83 * 1;
        iVol = 902100 * 1;
        sVol = '902,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 106.58 * 1;
        iOpen = 104.23 * 1;
        iHigh = 106.81 * 1;
        iLow = 104.23 * 1;
        iVol = 1276800 * 1;
        sVol = '1,276,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 107.00 * 1;
        iOpen = 103.99 * 1;
        iHigh = 107.89 * 1;
        iLow = 103.81 * 1;
        iVol = 1384300 * 1;
        sVol = '1,384,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 105.36 * 1;
        iOpen = 105.86 * 1;
        iHigh = 107.06 * 1;
        iLow = 105.05 * 1;
        iVol = 1298400 * 1;
        sVol = '1,298,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 105.44 * 1;
        iOpen = 105.00 * 1;
        iHigh = 107.90 * 1;
        iLow = 103.73 * 1;
        iVol = 1345600 * 1;
        sVol = '1,345,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 103.79 * 1;
        iOpen = 105.52 * 1;
        iHigh = 106.93 * 1;
        iLow = 103.65 * 1;
        iVol = 1236500 * 1;
        sVol = '1,236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 104.46 * 1;
        iOpen = 103.84 * 1;
        iHigh = 105.61 * 1;
        iLow = 103.84 * 1;
        iVol = 748600 * 1;
        sVol = '748,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 103.95 * 1;
        iOpen = 102.68 * 1;
        iHigh = 104.16 * 1;
        iLow = 101.10 * 1;
        iVol = 899400 * 1;
        sVol = '899,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 104.57 * 1;
        iOpen = 105.19 * 1;
        iHigh = 105.19 * 1;
        iLow = 103.38 * 1;
        iVol = 1251800 * 1;
        sVol = '1,251,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 102.09 * 1;
        iOpen = 105.31 * 1;
        iHigh = 105.91 * 1;
        iLow = 101.36 * 1;
        iVol = 1113400 * 1;
        sVol = '1,113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 102.30 * 1;
        iOpen = 101.93 * 1;
        iHigh = 102.85 * 1;
        iLow = 101.50 * 1;
        iVol = 871800 * 1;
        sVol = '871,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 107.65 * 1;
        iOpen = 104.44 * 1;
        iHigh = 109.24 * 1;
        iLow = 102.44 * 1;
        iVol = 2683700 * 1;
        sVol = '2,683,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 104.21 * 1;
        iOpen = 106.50 * 1;
        iHigh = 107.00 * 1;
        iLow = 103.89 * 1;
        iVol = 1183500 * 1;
        sVol = '1,183,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 105.86 * 1;
        iOpen = 103.53 * 1;
        iHigh = 107.25 * 1;
        iLow = 103.33 * 1;
        iVol = 1264934 * 1;
        sVol = '1,264,934';
            
        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 = 105.44 * 1;
        iOpen = 107.94 * 1;
        iHigh = 109.34 * 1;
        iLow = 105.2975 * 1;
        iVol = 1552802 * 1;
        sVol = '1,552,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 105.24 * 1;
        iOpen = 104.03 * 1;
        iHigh = 106.03 * 1;
        iLow = 103.9 * 1;
        iVol = 965735 * 1;
        sVol = '965,735';
            
        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 = 103.86 * 1;
        iOpen = 105.02 * 1;
        iHigh = 105.8976 * 1;
        iLow = 103.45 * 1;
        iVol = 775131 * 1;
        sVol = '775,131';
            
        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 = 104.85 * 1;
        iOpen = 104.37 * 1;
        iHigh = 106.24 * 1;
        iLow = 104.21 * 1;
        iVol = 849517 * 1;
        sVol = '849,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 102.89 * 1;
        iOpen = 104.85 * 1;
        iHigh = 104.9 * 1;
        iLow = 102.74 * 1;
        iVol = 1482622 * 1;
        sVol = '1,482,622';
            
        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 = 101.05 * 1;
        iOpen = 102.2 * 1;
        iHigh = 102.36 * 1;
        iLow = 99.92 * 1;
        iVol = 1387225 * 1;
        sVol = '1,387,225';
            
        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 = 101.76 * 1;
        iOpen = 102.01 * 1;
        iHigh = 102.53 * 1;
        iLow = 100.125 * 1;
        iVol = 916120 * 1;
        sVol = '916,120';
            
        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 = 102.12 * 1;
        iOpen = 102.08 * 1;
        iHigh = 103.12 * 1;
        iLow = 101.33 * 1;
        iVol = 692488 * 1;
        sVol = '692,488';
            
        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 = 106.57 * 1;
        iOpen = 101.74 * 1;
        iHigh = 107.52 * 1;
        iLow = 101.74 * 1;
        iVol = 1358520 * 1;
        sVol = '1,358,520';
            
        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 = 106.42 * 1;
        iOpen = 106.71 * 1;
        iHigh = 107.08 * 1;
        iLow = 105.6 * 1;
        iVol = 699534 * 1;
        sVol = '699,534';
            
        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 = 106.59 * 1;
        iOpen = 106.42 * 1;
        iHigh = 107.33 * 1;
        iLow = 105.7401 * 1;
        iVol = 1009408 * 1;
        sVol = '1,009,408';
            
        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 = 107.3 * 1;
        iOpen = 107.96 * 1;
        iHigh = 108.26 * 1;
        iLow = 106.14 * 1;
        iVol = 696813 * 1;
        sVol = '696,813';
            
        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 = 105.58 * 1;
        iOpen = 107.17 * 1;
        iHigh = 107.25 * 1;
        iLow = 104.935 * 1;
        iVol = 697512 * 1;
        sVol = '697,512';
            
        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 = 103.99 * 1;
        iOpen = 105.32 * 1;
        iHigh = 106.67 * 1;
        iLow = 103 * 1;
        iVol = 971543 * 1;
        sVol = '971,543';
            
        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 = 105.06 * 1;
        iOpen = 103.19 * 1;
        iHigh = 105.29 * 1;
        iLow = 102.26 * 1;
        iVol = 1011817 * 1;
        sVol = '1,011,817';
            
        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 = 102.94 * 1;
        iOpen = 103.79 * 1;
        iHigh = 104.7 * 1;
        iLow = 102.04 * 1;
        iVol = 950609 * 1;
        sVol = '950,609';
            
        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 = 100.34 * 1;
        iOpen = 104.34 * 1;
        iHigh = 104.78 * 1;
        iLow = 100.17 * 1;
        iVol = 1315389 * 1;
        sVol = '1,315,389';
            
        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 = 100.18 * 1;
        iOpen = 99.96 * 1;
        iHigh = 101.15 * 1;
        iLow = 98.38 * 1;
        iVol = 847937 * 1;
        sVol = '847,937';
            
        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 = 98.65 * 1;
        iOpen = 100.53 * 1;
        iHigh = 100.74 * 1;
        iLow = 97.705 * 1;
        iVol = 1128121 * 1;
        sVol = '1,128,121';
            
        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 = 102.53 * 1;
        iOpen = 100.48 * 1;
        iHigh = 102.74 * 1;
        iLow = 100.0069 * 1;
        iVol = 1810890 * 1;
        sVol = '1,810,890';
            
        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 = 98.71 * 1;
        iOpen = 101.89 * 1;
        iHigh = 101.9099 * 1;
        iLow = 98.41 * 1;
        iVol = 3766826 * 1;
        sVol = '3,766,826';
            
        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 = 98.11 * 1;
        iOpen = 96.39 * 1;
        iHigh = 99.78 * 1;
        iLow = 95.525 * 1;
        iVol = 1662362 * 1;
        sVol = '1,662,362';
            
        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 = 99.29 * 1;
        iOpen = 98.03 * 1;
        iHigh = 100.38 * 1;
        iLow = 98.03 * 1;
        iVol = 1346339 * 1;
        sVol = '1,346,339';
            
        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 = 100.25 * 1;
        iOpen = 100.31 * 1;
        iHigh = 102.23 * 1;
        iLow = 100.03 * 1;
        iVol = 1332243 * 1;
        sVol = '1,332,243';
            
        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 = 99.54 * 1;
        iOpen = 99.36 * 1;
        iHigh = 100.45 * 1;
        iLow = 99.14 * 1;
        iVol = 1443171 * 1;
        sVol = '1,443,171';
            
        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 = 101.1 * 1;
        iOpen = 99.93 * 1;
        iHigh = 102.86 * 1;
        iLow = 99.885 * 1;
        iVol = 1598295 * 1;
        sVol = '1,598,295';
            
        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 = 104.39 * 1;
        iOpen = 101.73 * 1;
        iHigh = 105.0491 * 1;
        iLow = 101.44 * 1;
        iVol = 1452383 * 1;
        sVol = '1,452,383';
            
        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 = 102.82 * 1;
        iOpen = 104.39 * 1;
        iHigh = 105.315 * 1;
        iLow = 102.33 * 1;
        iVol = 1613118 * 1;
        sVol = '1,613,118';
            
        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 = 106.44 * 1;
        iOpen = 103.96 * 1;
        iHigh = 106.48 * 1;
        iLow = 103.7379 * 1;
        iVol = 1940432 * 1;
        sVol = '1,940,432';
            
        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 = 105.95 * 1;
        iOpen = 106.65 * 1;
        iHigh = 107.21 * 1;
        iLow = 105.3895 * 1;
        iVol = 1295177 * 1;
        sVol = '1,295,177';
            
        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 = 107.22 * 1;
        iOpen = 107 * 1;
        iHigh = 107.67 * 1;
        iLow = 105.96 * 1;
        iVol = 1413396 * 1;
        sVol = '1,413,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 106.31 * 1;
        iOpen = 107.45 * 1;
        iHigh = 107.9625 * 1;
        iLow = 105.28 * 1;
        iVol = 1239791 * 1;
        sVol = '1,239,791';
            
        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 = 106.21 * 1;
        iOpen = 105.46 * 1;
        iHigh = 106.86 * 1;
        iLow = 104.8342 * 1;
        iVol = 1184968 * 1;
        sVol = '1,184,968';
            
        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 = 106.56 * 1;
        iOpen = 106.06 * 1;
        iHigh = 108.1 * 1;
        iLow = 105.59 * 1;
        iVol = 1179704 * 1;
        sVol = '1,179,704';
            
        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 = 106.97 * 1;
        iOpen = 105.72 * 1;
        iHigh = 107.57 * 1;
        iLow = 105.5 * 1;
        iVol = 1035872 * 1;
        sVol = '1,035,872';
            
        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 = 108.25 * 1;
        iOpen = 107.82 * 1;
        iHigh = 109.33 * 1;
        iLow = 106.58 * 1;
        iVol = 1052728 * 1;
        sVol = '1,052,728';
            
        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 = 108.73 * 1;
        iOpen = 107.88 * 1;
        iHigh = 109.265 * 1;
        iLow = 106.225 * 1;
        iVol = 794522 * 1;
        sVol = '794,522';
            
        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 = 109.76 * 1;
        iOpen = 109.2 * 1;
        iHigh = 111.43 * 1;
        iLow = 109.2 * 1;
        iVol = 1017241 * 1;
        sVol = '1,017,241';
            
        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 = 110.49 * 1;
        iOpen = 109.77 * 1;
        iHigh = 111.13 * 1;
        iLow = 109.15 * 1;
        iVol = 873359 * 1;
        sVol = '873,359';
            
        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 = 105.82 * 1;
        iOpen = 109.32 * 1;
        iHigh = 109.51 * 1;
        iLow = 104.68 * 1;
        iVol = 1233412 * 1;
        sVol = '1,233,412';
            
        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 = 105.91 * 1;
        iOpen = 105.5 * 1;
        iHigh = 106.94 * 1;
        iLow = 104.88 * 1;
        iVol = 902182 * 1;
        sVol = '902,182';
            
        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 = 104.72 * 1;
        iOpen = 107.32 * 1;
        iHigh = 107.891 * 1;
        iLow = 104.52 * 1;
        iVol = 997355 * 1;
        sVol = '997,355';
            
        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 = 106.78 * 1;
        iOpen = 103.6 * 1;
        iHigh = 107.24 * 1;
        iLow = 103.51 * 1;
        iVol = 991848 * 1;
        sVol = '991,848';
            
        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 = 103.41 * 1;
        iOpen = 105.26 * 1;
        iHigh = 105.425 * 1;
        iLow = 102.93 * 1;
        iVol = 1249119 * 1;
        sVol = '1,249,119';
            
        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 = 99.2 * 1;
        iOpen = 104.81 * 1;
        iHigh = 108.2 * 1;
        iLow = 98.25 * 1;
        iVol = 3576414 * 1;
        sVol = '3,576,414';
            
        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 = 98.95 * 1;
        iOpen = 98.77 * 1;
        iHigh = 101.905 * 1;
        iLow = 98.57 * 1;
        iVol = 1993451 * 1;
        sVol = '1,993,451';
            
        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 = 98.75 * 1;
        iOpen = 98.61 * 1;
        iHigh = 101.11 * 1;
        iLow = 98.48 * 1;
        iVol = 1322290 * 1;
        sVol = '1,322,290';
            
        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 = 101.62 * 1;
        iOpen = 99.56 * 1;
        iHigh = 102.59 * 1;
        iLow = 98.74 * 1;
        iVol = 2062306 * 1;
        sVol = '2,062,306';
            
        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 = 99.84 * 1;
        iOpen = 101.37 * 1;
        iHigh = 101.7 * 1;
        iLow = 99.01 * 1;
        iVol = 1125168 * 1;
        sVol = '1,125,168';
            
        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 = 102.36 * 1;
        iOpen = 100.2 * 1;
        iHigh = 103.855 * 1;
        iLow = 100.2 * 1;
        iVol = 1622421 * 1;
        sVol = '1,622,421';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 104.11 * 1;
        iOpen = 102.84 * 1;
        iHigh = 104.555 * 1;
        iLow = 101.66 * 1;
        iVol = 1423828 * 1;
        sVol = '1,423,828';
            
        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 = 104.59 * 1;
        iOpen = 104.74 * 1;
        iHigh = 105.25 * 1;
        iLow = 102.865 * 1;
        iVol = 1292830 * 1;
        sVol = '1,292,830';
            
        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 = 106.51 * 1;
        iOpen = 104.85 * 1;
        iHigh = 107.06 * 1;
        iLow = 104.08 * 1;
        iVol = 1680725 * 1;
        sVol = '1,680,725';
            
        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 = 109.02 * 1;
        iOpen = 107.05 * 1;
        iHigh = 109.35 * 1;
        iLow = 105.6301 * 1;
        iVol = 1509226 * 1;
        sVol = '1,509,226';
            
        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 = 111.54 * 1;
        iOpen = 110 * 1;
        iHigh = 111.87 * 1;
        iLow = 109.84 * 1;
        iVol = 1151414 * 1;
        sVol = '1,151,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 111.87 * 1;
        iOpen = 113.81 * 1;
        iHigh = 114.18 * 1;
        iLow = 111.835 * 1;
        iVol = 1128296 * 1;
        sVol = '1,128,296';
            
        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 = 111.81 * 1;
        iOpen = 112.84 * 1;
        iHigh = 113.51 * 1;
        iLow = 111.41 * 1;
        iVol = 936072 * 1;
        sVol = '936,072';
            
        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 = 110.25 * 1;
        iOpen = 111.42 * 1;
        iHigh = 111.42 * 1;
        iLow = 109.455 * 1;
        iVol = 1204201 * 1;
        sVol = '1,204,201';
            
        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 = 109.17 * 1;
        iOpen = 110.45 * 1;
        iHigh = 110.718 * 1;
        iLow = 108.8 * 1;
        iVol = 1131016 * 1;
        sVol = '1,131,016';
            
        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 = 108.7 * 1;
        iOpen = 110 * 1;
        iHigh = 110.42 * 1;
        iLow = 108.26 * 1;
        iVol = 892639 * 1;
        sVol = '892,639';
            
        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 = 109.02 * 1;
        iOpen = 109.37 * 1;
        iHigh = 109.89 * 1;
        iLow = 108.12 * 1;
        iVol = 1037271 * 1;
        sVol = '1,037,271';
            
        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 = 107.44 * 1;
        iOpen = 108.66 * 1;
        iHigh = 109 * 1;
        iLow = 107.38 * 1;
        iVol = 1340404 * 1;
        sVol = '1,340,404';
            
        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 = 110.75 * 1;
        iOpen = 108.87 * 1;
        iHigh = 111.19 * 1;
        iLow = 108.26 * 1;
        iVol = 1327396 * 1;
        sVol = '1,327,396';
            
        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 = 111.26 * 1;
        iOpen = 111.17 * 1;
        iHigh = 111.925 * 1;
        iLow = 110.84 * 1;
        iVol = 839448 * 1;
        sVol = '839,448';
            
        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 = 109.88 * 1;
        iOpen = 110.63 * 1;
        iHigh = 111.125 * 1;
        iLow = 108.22 * 1;
        iVol = 824204 * 1;
        sVol = '824,204';
            
        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 = 110.93 * 1;
        iOpen = 110.25 * 1;
        iHigh = 112.07 * 1;
        iLow = 110.56 * 1;
        iVol = 1013222 * 1;
        sVol = '1,013,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 111.86 * 1;
        iOpen = 111.42 * 1;
        iHigh = 112.64 * 1;
        iLow = 111.28 * 1;
        iVol = 851129 * 1;
        sVol = '851,129';
            
        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 = 112.66 * 1;
        iOpen = 111.69 * 1;
        iHigh = 113.56 * 1;
        iLow = 111.51 * 1;
        iVol = 933836 * 1;
        sVol = '933,836';
            
        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 = 112.7 * 1;
        iOpen = 112.58 * 1;
        iHigh = 113.055 * 1;
        iLow = 111.73 * 1;
        iVol = 621021 * 1;
        sVol = '621,021';
            
        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 = 111.5 * 1;
        iOpen = 112.59 * 1;
        iHigh = 112.97 * 1;
        iLow = 111.14 * 1;
        iVol = 408003 * 1;
        sVol = '408,003';
            
        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 = 115.25 * 1;
        iOpen = 111.98 * 1;
        iHigh = 115.456 * 1;
        iLow = 111.935 * 1;
        iVol = 1210647 * 1;
        sVol = '1,210,647';
            
        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 = 114.23 * 1;
        iOpen = 115.05 * 1;
        iHigh = 116.59 * 1;
        iLow = 113.88 * 1;
        iVol = 1181327 * 1;
        sVol = '1,181,327';
            
        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 = 115.49 * 1;
        iOpen = 114.31 * 1;
        iHigh = 115.56 * 1;
        iLow = 113.4916 * 1;
        iVol = 900413 * 1;
        sVol = '900,413';
            
        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 = 119.13 * 1;
        iOpen = 115.85 * 1;
        iHigh = 119.37 * 1;
        iLow = 115.37 * 1;
        iVol = 3054776 * 1;
        sVol = '3,054,776';
            
        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 = 119.75 * 1;
        iOpen = 120 * 1;
        iHigh = 120.595 * 1;
        iLow = 118.88 * 1;
        iVol = 1156740 * 1;
        sVol = '1,156,740';
            
        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 = 118.77 * 1;
        iOpen = 118.02 * 1;
        iHigh = 120.3 * 1;
        iLow = 117.5 * 1;
        iVol = 1221429 * 1;
        sVol = '1,221,429';
            
        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 = 116.61 * 1;
        iOpen = 118.25 * 1;
        iHigh = 118.45 * 1;
        iLow = 115.43 * 1;
        iVol = 1339122 * 1;
        sVol = '1,339,122';
            
        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 = 113.68 * 1;
        iOpen = 116.03 * 1;
        iHigh = 117.955 * 1;
        iLow = 113.61 * 1;
        iVol = 1285021 * 1;
        sVol = '1,285,021';
            
        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 = 114.41 * 1;
        iOpen = 113.68 * 1;
        iHigh = 114.46 * 1;
        iLow = 112.335 * 1;
        iVol = 1226034 * 1;
        sVol = '1,226,034';
            
        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 = 113.16 * 1;
        iOpen = 114.05 * 1;
        iHigh = 115.57 * 1;
        iLow = 113.08 * 1;
        iVol = 859080 * 1;
        sVol = '859,080';
            
        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 = 114.77 * 1;
        iOpen = 112.07 * 1;
        iHigh = 114.945 * 1;
        iLow = 111.795 * 1;
        iVol = 1312550 * 1;
        sVol = '1,312,550';
            
        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 = 113.79 * 1;
        iOpen = 112.07 * 1;
        iHigh = 115 * 1;
        iLow = 111.93 * 1;
        iVol = 1203820 * 1;
        sVol = '1,203,820';
            
        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 = 115.36 * 1;
        iOpen = 113.99 * 1;
        iHigh = 116.44 * 1;
        iLow = 111.65 * 1;
        iVol = 1604572 * 1;
        sVol = '1,604,572';
            
        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 = 124.52 * 1;
        iOpen = 120.2 * 1;
        iHigh = 127.76 * 1;
        iLow = 119.185 * 1;
        iVol = 5880777 * 1;
        sVol = '5,880,777';
            
        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 = 122.13 * 1;
        iOpen = 128.5 * 1;
        iHigh = 128.57 * 1;
        iLow = 121.86 * 1;
        iVol = 2148268 * 1;
        sVol = '2,148,268';
            
        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 = 123.32 * 1;
        iOpen = 122.37 * 1;
        iHigh = 123.81 * 1;
        iLow = 121.24 * 1;
        iVol = 1406727 * 1;
        sVol = '1,406,727';
            
        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 = 120.27 * 1;
        iOpen = 122.17 * 1;
        iHigh = 123.925 * 1;
        iLow = 120.18 * 1;
        iVol = 845256 * 1;
        sVol = '845,256';
            
        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 = 120.19 * 1;
        iOpen = 120.91 * 1;
        iHigh = 121.435 * 1;
        iLow = 120.04 * 1;
        iVol = 704833 * 1;
        sVol = '704,833';
            
        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 = 121.84 * 1;
        iOpen = 120.61 * 1;
        iHigh = 122.3325 * 1;
        iLow = 120.13 * 1;
        iVol = 655970 * 1;
        sVol = '655,970';
            
        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 = 121.25 * 1;
        iOpen = 122.05 * 1;
        iHigh = 122.47 * 1;
        iLow = 121.21 * 1;
        iVol = 338250 * 1;
        sVol = '338,250';
            
        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 = 120.9 * 1;
        iOpen = 121.35 * 1;
        iHigh = 122.18 * 1;
        iLow = 120.7 * 1;
        iVol = 750154 * 1;
        sVol = '750,154';
            
        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 = 119.08 * 1;
        iOpen = 120.42 * 1;
        iHigh = 120.67 * 1;
        iLow = 118.73 * 1;
        iVol = 574299 * 1;
        sVol = '574,299';
            
        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 = 118.1 * 1;
        iOpen = 118.85 * 1;
        iHigh = 119.05 * 1;
        iLow = 117.69 * 1;
        iVol = 744395 * 1;
        sVol = '744,395';
            
        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 = 118.91 * 1;
        iOpen = 117.83 * 1;
        iHigh = 120.53 * 1;
        iLow = 117.75 * 1;
        iVol = 955733 * 1;
        sVol = '955,733';
            
        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 = 119.11 * 1;
        iOpen = 117.86 * 1;
        iHigh = 121.41 * 1;
        iLow = 116.45 * 1;
        iVol = 1169657 * 1;
        sVol = '1,169,657';
            
        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 = 116.46 * 1;
        iOpen = 118.73 * 1;
        iHigh = 119.845 * 1;
        iLow = 116.335 * 1;
        iVol = 1186748 * 1;
        sVol = '1,186,748';
            
        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 = 116.22 * 1;
        iOpen = 115.93 * 1;
        iHigh = 117.97 * 1;
        iLow = 115.37 * 1;
        iVol = 1243876 * 1;
        sVol = '1,243,876';
            
        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 = 117.04 * 1;
        iOpen = 115.37 * 1;
        iHigh = 117.29 * 1;
        iLow = 113.55 * 1;
        iVol = 1110909 * 1;
        sVol = '1,110,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 113.01 * 1;
        iOpen = 116.49 * 1;
        iHigh = 116.49 * 1;
        iLow = 112.76 * 1;
        iVol = 1324812 * 1;
        sVol = '1,324,812';
            
        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 = 112.84 * 1;
        iOpen = 113.09 * 1;
        iHigh = 113.73 * 1;
        iLow = 112.325 * 1;
        iVol = 1104864 * 1;
        sVol = '1,104,864';
            
        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 = 113.12 * 1;
        iOpen = 112.75 * 1;
        iHigh = 113.68 * 1;
        iLow = 111.07 * 1;
        iVol = 1094751 * 1;
        sVol = '1,094,751';
            
        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 = 113.22 * 1;
        iOpen = 113.29 * 1;
        iHigh = 115.01 * 1;
        iLow = 112.425 * 1;
        iVol = 748614 * 1;
        sVol = '748,614';
            
        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 = 111.6 * 1;
        iOpen = 112.93 * 1;
        iHigh = 113.3841 * 1;
        iLow = 111.5 * 1;
        iVol = 1058248 * 1;
        sVol = '1,058,248';
            
        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 = 112.35 * 1;
        iOpen = 110.46 * 1;
        iHigh = 113.17 * 1;
        iLow = 109.68 * 1;
        iVol = 1265466 * 1;
        sVol = '1,265,466';
            
        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 = 112.69 * 1;
        iOpen = 112.81 * 1;
        iHigh = 113.88 * 1;
        iLow = 111.55 * 1;
        iVol = 957555 * 1;
        sVol = '957,555';
            
        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 = 112.86 * 1;
        iOpen = 112.46 * 1;
        iHigh = 113.22 * 1;
        iLow = 111.33 * 1;
        iVol = 895997 * 1;
        sVol = '895,997';
            
        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 = 115.43 * 1;
        iOpen = 112.2 * 1;
        iHigh = 115.55 * 1;
        iLow = 112.2 * 1;
        iVol = 1812249 * 1;
        sVol = '1,812,249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 116.14 * 1;
        iOpen = 116.38 * 1;
        iHigh = 117.71 * 1;
        iLow = 115.5 * 1;
        iVol = 1958285 * 1;
        sVol = '1,958,285';
            
        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 = 116.54 * 1;
        iOpen = 110.08 * 1;
        iHigh = 118.5594 * 1;
        iLow = 110 * 1;
        iVol = 2509202 * 1;
        sVol = '2,509,202';
            
        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 = 115.9 * 1;
        iOpen = 117.38 * 1;
        iHigh = 118.15 * 1;
        iLow = 114.755 * 1;
        iVol = 1226189 * 1;
        sVol = '1,226,189';
            
        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 = 116 * 1;
        iOpen = 116.37 * 1;
        iHigh = 117.93 * 1;
        iLow = 115.34 * 1;
        iVol = 996089 * 1;
        sVol = '996,089';
            
        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 = 116.86 * 1;
        iOpen = 115.57 * 1;
        iHigh = 116.93 * 1;
        iLow = 112.84 * 1;
        iVol = 1442693 * 1;
        sVol = '1,442,693';
            
        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 = 122.45 * 1;
        iOpen = 115.79 * 1;
        iHigh = 122.88 * 1;
        iLow = 115.755 * 1;
        iVol = 1619514 * 1;
        sVol = '1,619,514';
            
        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 = 120.69 * 1;
        iOpen = 122.67 * 1;
        iHigh = 122.88 * 1;
        iLow = 120.46 * 1;
        iVol = 1596591 * 1;
        sVol = '1,596,591';
            
        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 = 119.79 * 1;
        iOpen = 121.93 * 1;
        iHigh = 122.85 * 1;
        iLow = 118.57 * 1;
        iVol = 1403706 * 1;
        sVol = '1,403,706';
            
        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 = 120.16 * 1;
        iOpen = 119.38 * 1;
        iHigh = 121.28 * 1;
        iLow = 118.95 * 1;
        iVol = 1157931 * 1;
        sVol = '1,157,931';
            
        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 = 121.49 * 1;
        iOpen = 118.81 * 1;
        iHigh = 121.84 * 1;
        iLow = 118.11 * 1;
        iVol = 1230650 * 1;
        sVol = '1,230,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 120.17 * 1;
        iOpen = 121.67 * 1;
        iHigh = 122.32 * 1;
        iLow = 120.03 * 1;
        iVol = 1100083 * 1;
        sVol = '1,100,083';
            
        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 = 124.56 * 1;
        iOpen = 120.22 * 1;
        iHigh = 125.48 * 1;
        iLow = 120.21 * 1;
        iVol = 1414671 * 1;
        sVol = '1,414,671';
            
        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 = 124.84 * 1;
        iOpen = 124.65 * 1;
        iHigh = 125.745 * 1;
        iLow = 123.54 * 1;
        iVol = 838467 * 1;
        sVol = '838,467';
            
        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 = 124.99 * 1;
        iOpen = 125 * 1;
        iHigh = 125.66 * 1;
        iLow = 124.21 * 1;
        iVol = 1123524 * 1;
        sVol = '1,123,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 123.81 * 1;
        iOpen = 125.25 * 1;
        iHigh = 126.15 * 1;
        iLow = 123.6 * 1;
        iVol = 959254 * 1;
        sVol = '959,254';
            
        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 = 118.37 * 1;
        iOpen = 121.61 * 1;
        iHigh = 122.15 * 1;
        iLow = 117.43 * 1;
        iVol = 1214655 * 1;
        sVol = '1,214,655';
            
        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 = 119.74 * 1;
        iOpen = 118.99 * 1;
        iHigh = 120.97 * 1;
        iLow = 118.19 * 1;
        iVol = 858198 * 1;
        sVol = '858,198';
            
        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 = 124.11 * 1;
        iOpen = 120.04 * 1;
        iHigh = 124.35 * 1;
        iLow = 120.04 * 1;
        iVol = 1301089 * 1;
        sVol = '1,301,089';
            
        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 = 123.34 * 1;
        iOpen = 124.47 * 1;
        iHigh = 126 * 1;
        iLow = 123.22 * 1;
        iVol = 863715 * 1;
        sVol = '863,715';
            
        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 = 122.61 * 1;
        iOpen = 121.74 * 1;
        iHigh = 123.61 * 1;
        iLow = 120.95 * 1;
        iVol = 920987 * 1;
        sVol = '920,987';
            
        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 = 122.05 * 1;
        iOpen = 121.79 * 1;
        iHigh = 122.46 * 1;
        iLow = 120.665 * 1;
        iVol = 823754 * 1;
        sVol = '823,754';
            
        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 = 124.78 * 1;
        iOpen = 121.92 * 1;
        iHigh = 125.05 * 1;
        iLow = 121.92 * 1;
        iVol = 776093 * 1;
        sVol = '776,093';
            
        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 = 127.01 * 1;
        iOpen = 125.52 * 1;
        iHigh = 127.82 * 1;
        iLow = 124.55 * 1;
        iVol = 702853 * 1;
        sVol = '702,853';
            
        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 = 131.07 * 1;
        iOpen = 127.6 * 1;
        iHigh = 131.22 * 1;
        iLow = 127.02 * 1;
        iVol = 970023 * 1;
        sVol = '970,023';
            
        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 = 132.97 * 1;
        iOpen = 130.86 * 1;
        iHigh = 133.56 * 1;
        iLow = 130.84 * 1;
        iVol = 1183821 * 1;
        sVol = '1,183,821';
            
        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 = 132.49 * 1;
        iOpen = 131.61 * 1;
        iHigh = 133.16 * 1;
        iLow = 130.82 * 1;
        iVol = 1115616 * 1;
        sVol = '1,115,616';
            
        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 = 133.82 * 1;
        iOpen = 133.13 * 1;
        iHigh = 134.37 * 1;
        iLow = 132.0601 * 1;
        iVol = 1630754 * 1;
        sVol = '1,630,754';
            
        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 = 133.71 * 1;
        iOpen = 134.28 * 1;
        iHigh = 137.7 * 1;
        iLow = 132.36 * 1;
        iVol = 1504055 * 1;
        sVol = '1,504,055';
            
        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 = 130.24 * 1;
        iOpen = 133.47 * 1;
        iHigh = 134.835 * 1;
        iLow = 128.53 * 1;
        iVol = 1349008 * 1;
        sVol = '1,349,008';
            
        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 = 128.5 * 1;
        iOpen = 129.15 * 1;
        iHigh = 130.45 * 1;
        iLow = 127.14 * 1;
        iVol = 1083630 * 1;
        sVol = '1,083,630';
            
        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 = 129.96 * 1;
        iOpen = 131.06 * 1;
        iHigh = 132.29 * 1;
        iLow = 129.69 * 1;
        iVol = 872717 * 1;
        sVol = '872,717';
            
        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 = 132.41 * 1;
        iOpen = 130.92 * 1;
        iHigh = 133.325 * 1;
        iLow = 130.92 * 1;
        iVol = 670081 * 1;
        sVol = '670,081';
            
        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 = 131.48 * 1;
        iOpen = 132.89 * 1;
        iHigh = 135.24 * 1;
        iLow = 131.245 * 1;
        iVol = 872908 * 1;
        sVol = '872,908';
            
        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 = 129.92 * 1;
        iOpen = 130.25 * 1;
        iHigh = 130.415 * 1;
        iLow = 127.23 * 1;
        iVol = 793460 * 1;
        sVol = '793,460';
            
        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 = 131.34 * 1;
        iOpen = 131.05 * 1;
        iHigh = 131.54 * 1;
        iLow = 128.0027 * 1;
        iVol = 903144 * 1;
        sVol = '903,144';
            
        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 = 133.95 * 1;
        iOpen = 131.66 * 1;
        iHigh = 134.54 * 1;
        iLow = 131.605 * 1;
        iVol = 1127843 * 1;
        sVol = '1,127,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 132.16 * 1;
        iOpen = 133.95 * 1;
        iHigh = 135.2 * 1;
        iLow = 131.05 * 1;
        iVol = 933949 * 1;
        sVol = '933,949';
            
        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 = 137.9 * 1;
        iOpen = 132.3 * 1;
        iHigh = 138.949 * 1;
        iLow = 131.62 * 1;
        iVol = 2632848 * 1;
        sVol = '2,632,848';
            
        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 = 139.97 * 1;
        iOpen = 138.46 * 1;
        iHigh = 140.345 * 1;
        iLow = 137.76 * 1;
        iVol = 1108842 * 1;
        sVol = '1,108,842';
            
        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 = 140.88 * 1;
        iOpen = 140 * 1;
        iHigh = 141.26 * 1;
        iLow = 139.7366 * 1;
        iVol = 1155426 * 1;
        sVol = '1,155,426';
            
        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 = 142.72 * 1;
        iOpen = 141.18 * 1;
        iHigh = 143.41 * 1;
        iLow = 140.30 * 1;
        iVol = 983052 * 1;
        sVol = '983,052';
            
        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 = 143.86 * 1;
        iOpen = 143.80 * 1;
        iHigh = 144.41 * 1;
        iLow = 141.26 * 1;
        iVol = 960511 * 1;
        sVol = '960,511';
            
        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 = 144.01 * 1;
        iOpen = 143.15 * 1;
        iHigh = 145.48 * 1;
        iLow = 143.15 * 1;
        iVol = 755151 * 1;
        sVol = '755,151';
            
        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 = 144.15 * 1;
        iOpen = 145.52 * 1;
        iHigh = 148.34 * 1;
        iLow = 144.06 * 1;
        iVol = 966686 * 1;
        sVol = '966,686';
            
        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 = 144.83 * 1;
        iOpen = 144.60 * 1;
        iHigh = 145.82 * 1;
        iLow = 144.17 * 1;
        iVol = 1063389 * 1;
        sVol = '1,063,389';
            
        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 = 146.99 * 1;
        iOpen = 146.22 * 1;
        iHigh = 147.14 * 1;
        iLow = 144.81 * 1;
        iVol = 985413 * 1;
        sVol = '985,413';
            
        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 = 148.23 * 1;
        iOpen = 147.39 * 1;
        iHigh = 148.74 * 1;
        iLow = 146.63 * 1;
        iVol = 931512 * 1;
        sVol = '931,512';
            
        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 = 149.26 * 1;
        iOpen = 149.00 * 1;
        iHigh = 151.34 * 1;
        iLow = 148.05 * 1;
        iVol = 873492 * 1;
        sVol = '873,492';
            
        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 = 147.90 * 1;
        iOpen = 149.01 * 1;
        iHigh = 149.34 * 1;
        iLow = 145.98 * 1;
        iVol = 916566 * 1;
        sVol = '916,566';
            
        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 = 147.73 * 1;
        iOpen = 147.76 * 1;
        iHigh = 150.50 * 1;
        iLow = 147.37 * 1;
        iVol = 902002 * 1;
        sVol = '902,002';
            
        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 = 146.71 * 1;
        iOpen = 148.60 * 1;
        iHigh = 149.78 * 1;
        iLow = 146.07 * 1;
        iVol = 767726 * 1;
        sVol = '767,726';
            
        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 = 147.27 * 1;
        iOpen = 146.15 * 1;
        iHigh = 147.66 * 1;
        iLow = 145.63 * 1;
        iVol = 638324 * 1;
        sVol = '638,324';
            
        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 = 147.85 * 1;
        iOpen = 147.92 * 1;
        iHigh = 148.879 * 1;
        iLow = 146.14 * 1;
        iVol = 617015 * 1;
        sVol = '617,015';
            
        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 = 146.73 * 1;
        iOpen = 148.88 * 1;
        iHigh = 149.6201 * 1;
        iLow = 144.505 * 1;
        iVol = 822745 * 1;
        sVol = '822,745';
            
        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 = 144.65 * 1;
        iOpen = 145.04 * 1;
        iHigh = 146.03 * 1;
        iLow = 143.51 * 1;
        iVol = 1133368 * 1;
        sVol = '1,133,368';
            
        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 = 144.23 * 1;
        iOpen = 144.53 * 1;
        iHigh = 145.62 * 1;
        iLow = 142.50 * 1;
        iVol = 1021755 * 1;
        sVol = '1,021,755';
            
        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 = 140.63 * 1;
        iOpen = 144.29 * 1;
        iHigh = 145.31 * 1;
        iLow = 140.00 * 1;
        iVol = 1276593 * 1;
        sVol = '1,276,593';
            
        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 = 140.97 * 1;
        iOpen = 142.29 * 1;
        iHigh = 143.04 * 1;
        iLow = 140.75 * 1;
        iVol = 971840 * 1;
        sVol = '971,840';
            
        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 = 139.77 * 1;
        iOpen = 139.61 * 1;
        iHigh = 140.225 * 1;
        iLow = 137.46 * 1;
        iVol = 1009990 * 1;
        sVol = '1,009,990';
            
        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 = 138.93 * 1;
        iOpen = 142.18 * 1;
        iHigh = 142.18 * 1;
        iLow = 138.70 * 1;
        iVol = 993718 * 1;
        sVol = '993,718';
            
        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 = 136.07 * 1;
        iOpen = 140.00 * 1;
        iHigh = 140.00 * 1;
        iLow = 135.26 * 1;
        iVol = 1329573 * 1;
        sVol = '1,329,573';
            
        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 = 136.90 * 1;
        iOpen = 136.48 * 1;
        iHigh = 137.98 * 1;
        iLow = 135.65 * 1;
        iVol = 973784 * 1;
        sVol = '973,784';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 137.30 * 1;
        iOpen = 136.93 * 1;
        iHigh = 138.6425 * 1;
        iLow = 135.41 * 1;
        iVol = 816914 * 1;
        sVol = '816,914';
            
        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 = 134.25 * 1;
        iOpen = 133.53 * 1;
        iHigh = 135.78 * 1;
        iLow = 130.765 * 1;
        iVol = 2096602 * 1;
        sVol = '2,096,602';
            
        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 = 129.92 * 1;
        iOpen = 141.06 * 1;
        iHigh = 144.9111 * 1;
        iLow = 128.75 * 1;
        iVol = 2552566 * 1;
        sVol = '2,552,566';
            
        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 = 133.03 * 1;
        iOpen = 129.16 * 1;
        iHigh = 133.20 * 1;
        iLow = 127.05 * 1;
        iVol = 1445983 * 1;
        sVol = '1,445,983';
            
        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 = 134.04 * 1;
        iOpen = 133.00 * 1;
        iHigh = 136.28 * 1;
        iLow = 133.00 * 1;
        iVol = 1047918 * 1;
        sVol = '1,047,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 135.07 * 1;
        iOpen = 134.10 * 1;
        iHigh = 135.19 * 1;
        iLow = 133.29 * 1;
        iVol = 962872 * 1;
        sVol = '962,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 130.12 * 1;
        iOpen = 133.48 * 1;
        iHigh = 133.50 * 1;
        iLow = 129.33 * 1;
        iVol = 1372996 * 1;
        sVol = '1,372,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 129.64 * 1;
        iOpen = 131.32 * 1;
        iHigh = 132.78 * 1;
        iLow = 128.895 * 1;
        iVol = 936722 * 1;
        sVol = '936,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 130.79 * 1;
        iOpen = 130.27 * 1;
        iHigh = 131.19 * 1;
        iLow = 128.89 * 1;
        iVol = 1148554 * 1;
        sVol = '1,148,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 135.47 * 1;
        iOpen = 131.79 * 1;
        iHigh = 135.805 * 1;
        iLow = 131.79 * 1;
        iVol = 1196605 * 1;
        sVol = '1,196,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 132.60 * 1;
        iOpen = 136.16 * 1;
        iHigh = 137.06 * 1;
        iLow = 130.31 * 1;
        iVol = 1796874 * 1;
        sVol = '1,796,874';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 132.71 * 1;
        iOpen = 132.60 * 1;
        iHigh = 133.48 * 1;
        iLow = 131.755 * 1;
        iVol = 1048135 * 1;
        sVol = '1,048,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 130.82 * 1;
        iOpen = 132.05 * 1;
        iHigh = 132.62 * 1;
        iLow = 130.77 * 1;
        iVol = 1132637 * 1;
        sVol = '1,132,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 134.84 * 1;
        iOpen = 131.36 * 1;
        iHigh = 135.20 * 1;
        iLow = 131.095 * 1;
        iVol = 879203 * 1;
        sVol = '879,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 135.18 * 1;
        iOpen = 135.11 * 1;
        iHigh = 135.56 * 1;
        iLow = 133.54 * 1;
        iVol = 778446 * 1;
        sVol = '778,446';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 134.85 * 1;
        iOpen = 135.52 * 1;
        iHigh = 135.97 * 1;
        iLow = 134.48 * 1;
        iVol = 976928 * 1;
        sVol = '976,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 135.07 * 1;
        iOpen = 135.15 * 1;
        iHigh = 136.37 * 1;
        iLow = 134.80 * 1;
        iVol = 599867 * 1;
        sVol = '599,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 136.93 * 1;
        iOpen = 135.57 * 1;
        iHigh = 137.795 * 1;
        iLow = 135.45 * 1;
        iVol = 1144684 * 1;
        sVol = '1,144,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 134.95 * 1;
        iOpen = 136.82 * 1;
        iHigh = 137.2075 * 1;
        iLow = 134.81 * 1;
        iVol = 1024998 * 1;
        sVol = '1,024,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 133.93 * 1;
        iOpen = 135.40 * 1;
        iHigh = 135.40 * 1;
        iLow = 133.58 * 1;
        iVol = 831259 * 1;
        sVol = '831,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 133.08 * 1;
        iOpen = 134.22 * 1;
        iHigh = 134.69 * 1;
        iLow = 131.175 * 1;
        iVol = 1123691 * 1;
        sVol = '1,123,691';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 134.35 * 1;
        iOpen = 133.26 * 1;
        iHigh = 134.485 * 1;
        iLow = 132.18 * 1;
        iVol = 770549 * 1;
        sVol = '770,549';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 132.73 * 1;
        iOpen = 132.54 * 1;
        iHigh = 133.74 * 1;
        iLow = 131.44 * 1;
        iVol = 982914 * 1;
        sVol = '982,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 133.57 * 1;
        iOpen = 133.47 * 1;
        iHigh = 134.01 * 1;
        iLow = 132.50 * 1;
        iVol = 1140731 * 1;
        sVol = '1,140,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 133.34 * 1;
        iOpen = 134.31 * 1;
        iHigh = 134.49 * 1;
        iLow = 132.38 * 1;
        iVol = 628873 * 1;
        sVol = '628,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 134.28 * 1;
        iOpen = 133.69 * 1;
        iHigh = 135.49 * 1;
        iLow = 132.75 * 1;
        iVol = 1403081 * 1;
        sVol = '1,403,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 131.73 * 1;
        iOpen = 133.06 * 1;
        iHigh = 135.92 * 1;
        iLow = 131.44 * 1;
        iVol = 928077 * 1;
        sVol = '928,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 133.50 * 1;
        iOpen = 131.16 * 1;
        iHigh = 134.52 * 1;
        iLow = 131.00 * 1;
        iVol = 786084 * 1;
        sVol = '786,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 133.87 * 1;
        iOpen = 133.75 * 1;
        iHigh = 133.925 * 1;
        iLow = 131.1785 * 1;
        iVol = 2395539 * 1;
        sVol = '2,395,539';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 132.61 * 1;
        iOpen = 134.00 * 1;
        iHigh = 134.56 * 1;
        iLow = 131.49 * 1;
        iVol = 734035 * 1;
        sVol = '734,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 127.24 * 1;
        iOpen = 130.83 * 1;
        iHigh = 130.95 * 1;
        iLow = 127.11 * 1;
        iVol = 1025428 * 1;
        sVol = '1,025,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 127.16 * 1;
        iOpen = 126.64 * 1;
        iHigh = 128.55 * 1;
        iLow = 126.42 * 1;
        iVol = 1253726 * 1;
        sVol = '1,253,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 128.35 * 1;
        iOpen = 126.72 * 1;
        iHigh = 128.46 * 1;
        iLow = 126.375 * 1;
        iVol = 1024376 * 1;
        sVol = '1,024,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 125.52 * 1;
        iOpen = 126.80 * 1;
        iHigh = 127.72 * 1;
        iLow = 124.66 * 1;
        iVol = 1288642 * 1;
        sVol = '1,288,642';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 123.67 * 1;
        iOpen = 125.01 * 1;
        iHigh = 125.20 * 1;
        iLow = 122.36 * 1;
        iVol = 1517454 * 1;
        sVol = '1,517,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 121.53 * 1;
        iOpen = 122.61 * 1;
        iHigh = 122.61 * 1;
        iLow = 120.05 * 1;
        iVol = 1433267 * 1;
        sVol = '1,433,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 120.78 * 1;
        iOpen = 123.15 * 1;
        iHigh = 123.515 * 1;
        iLow = 120.36 * 1;
        iVol = 1100698 * 1;
        sVol = '1,100,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 121.42 * 1;
        iOpen = 120.79 * 1;
        iHigh = 121.874 * 1;
        iLow = 119.06 * 1;
        iVol = 982932 * 1;
        sVol = '982,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 120.69 * 1;
        iOpen = 118.98 * 1;
        iHigh = 121.61 * 1;
        iLow = 118.36 * 1;
        iVol = 1201883 * 1;
        sVol = '1,201,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 126.55 * 1;
        iOpen = 120.40 * 1;
        iHigh = 126.79 * 1;
        iLow = 120.34 * 1;
        iVol = 2230788 * 1;
        sVol = '2,230,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 125.00 * 1;
        iOpen = 126.48 * 1;
        iHigh = 128.37 * 1;
        iLow = 123.40 * 1;
        iVol = 1624047 * 1;
        sVol = '1,624,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 125.68 * 1;
        iOpen = 125.02 * 1;
        iHigh = 127.05 * 1;
        iLow = 124.475 * 1;
        iVol = 1239067 * 1;
        sVol = '1,239,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 128.18 * 1;
        iOpen = 125.76 * 1;
        iHigh = 128.82 * 1;
        iLow = 124.2954 * 1;
        iVol = 4192427 * 1;
        sVol = '4,192,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 126.34 * 1;
        iOpen = 127.40 * 1;
        iHigh = 128.93 * 1;
        iLow = 125.72 * 1;
        iVol = 1704205 * 1;
        sVol = '1,704,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 123.59 * 1;
        iOpen = 127.25 * 1;
        iHigh = 127.25 * 1;
        iLow = 123.29 * 1;
        iVol = 1501822 * 1;
        sVol = '1,501,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 124.78 * 1;
        iOpen = 122.89 * 1;
        iHigh = 125.07 * 1;
        iLow = 122.48 * 1;
        iVol = 1477096 * 1;
        sVol = '1,477,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 125.05 * 1;
        iOpen = 124.78 * 1;
        iHigh = 126.34 * 1;
        iLow = 124.35 * 1;
        iVol = 1039473 * 1;
        sVol = '1,039,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 129.50 * 1;
        iOpen = 126.61 * 1;
        iHigh = 130.5999 * 1;
        iLow = 126.58 * 1;
        iVol = 2313989 * 1;
        sVol = '2,313,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 129.15 * 1;
        iOpen = 130.02 * 1;
        iHigh = 130.5999 * 1;
        iLow = 127.40 * 1;
        iVol = 1273759 * 1;
        sVol = '1,273,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 128.30 * 1;
        iOpen = 128.99 * 1;
        iHigh = 130.26 * 1;
        iLow = 127.23 * 1;
        iVol = 1155192 * 1;
        sVol = '1,155,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 127.13 * 1;
        iOpen = 128.72 * 1;
        iHigh = 129.84 * 1;
        iLow = 127.07 * 1;
        iVol = 737209 * 1;
        sVol = '737,209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 124.42 * 1;
        iOpen = 126.71 * 1;
        iHigh = 126.965 * 1;
        iLow = 123.78 * 1;
        iVol = 1425790 * 1;
        sVol = '1,425,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 124.27 * 1;
        iOpen = 124.27 * 1;
        iHigh = 125.63 * 1;
        iLow = 123.6001 * 1;
        iVol = 969492 * 1;
        sVol = '969,492';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 124.25 * 1;
        iOpen = 122.98 * 1;
        iHigh = 125.2475 * 1;
        iLow = 122.9298 * 1;
        iVol = 926544 * 1;
        sVol = '926,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 127.28 * 1;
        iOpen = 124.86 * 1;
        iHigh = 127.865 * 1;
        iLow = 124.48 * 1;
        iVol = 1673441 * 1;
        sVol = '1,673,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 129.77 * 1;
        iOpen = 127.55 * 1;
        iHigh = 130.30 * 1;
        iLow = 127.04 * 1;
        iVol = 1341786 * 1;
        sVol = '1,341,786';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 129.22 * 1;
        iOpen = 130.28 * 1;
        iHigh = 130.745 * 1;
        iLow = 129.10 * 1;
        iVol = 1074119 * 1;
        sVol = '1,074,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 131.91 * 1;
        iOpen = 131.58 * 1;
        iHigh = 137.27 * 1;
        iLow = 131.16 * 1;
        iVol = 2048402 * 1;
        sVol = '2,048,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 132.71 * 1;
        iOpen = 130.20 * 1;
        iHigh = 133.005 * 1;
        iLow = 128.64 * 1;
        iVol = 1051466 * 1;
        sVol = '1,051,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 130.07 * 1;
        iOpen = 132.80 * 1;
        iHigh = 133.24 * 1;
        iLow = 129.92 * 1;
        iVol = 1481203 * 1;
        sVol = '1,481,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 129.13 * 1;
        iOpen = 127.46 * 1;
        iHigh = 133.42 * 1;
        iLow = 127.15 * 1;
        iVol = 2286402 * 1;
        sVol = '2,286,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 128.44 * 1;
        iOpen = 129.17 * 1;
        iHigh = 129.76 * 1;
        iLow = 126.9149 * 1;
        iVol = 1222868 * 1;
        sVol = '1,222,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 127.77 * 1;
        iOpen = 128.34 * 1;
        iHigh = 128.46 * 1;
        iLow = 125.50 * 1;
        iVol = 1063382 * 1;
        sVol = '1,063,382';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 126.62 * 1;
        iOpen = 126.61 * 1;
        iHigh = 127.485 * 1;
        iLow = 125.35 * 1;
        iVol = 1327159 * 1;
        sVol = '1,327,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 123.29 * 1;
        iOpen = 126.94 * 1;
        iHigh = 127.44 * 1;
        iLow = 123.16 * 1;
        iVol = 1050829 * 1;
        sVol = '1,050,829';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 127.60 * 1;
        iOpen = 125.01 * 1;
        iHigh = 128.67 * 1;
        iLow = 123.76 * 1;
        iVol = 1533794 * 1;
        sVol = '1,533,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 130.54 * 1;
        iOpen = 128.18 * 1;
        iHigh = 131.82 * 1;
        iLow = 127.80 * 1;
        iVol = 1045488 * 1;
        sVol = '1,045,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 130.52 * 1;
        iOpen = 130.88 * 1;
        iHigh = 131.36 * 1;
        iLow = 129.06 * 1;
        iVol = 1054301 * 1;
        sVol = '1,054,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 128.85 * 1;
        iOpen = 130.79 * 1;
        iHigh = 131.48 * 1;
        iLow = 128.82 * 1;
        iVol = 860632 * 1;
        sVol = '860,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 133.22 * 1;
        iOpen = 129.96 * 1;
        iHigh = 135.32 * 1;
        iLow = 129.68 * 1;
        iVol = 1342394 * 1;
        sVol = '1,342,394';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 126.35 * 1;
        iOpen = 132.56 * 1;
        iHigh = 133.96 * 1;
        iLow = 124.635 * 1;
        iVol = 1463122 * 1;
        sVol = '1,463,122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 121.28 * 1;
        iOpen = 123.03 * 1;
        iHigh = 123.79 * 1;
        iLow = 119.88 * 1;
        iVol = 1336244 * 1;
        sVol = '1,336,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 121.41 * 1;
        iOpen = 117.76 * 1;
        iHigh = 123.55 * 1;
        iLow = 115.00 * 1;
        iVol = 1453609 * 1;
        sVol = '1,453,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 122.38 * 1;
        iOpen = 121.62 * 1;
        iHigh = 124.19 * 1;
        iLow = 121.365 * 1;
        iVol = 894246 * 1;
        sVol = '894,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 119.12 * 1;
        iOpen = 124.19 * 1;
        iHigh = 126.19 * 1;
        iLow = 119.06 * 1;
        iVol = 1134325 * 1;
        sVol = '1,134,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 120.21 * 1;
        iOpen = 119.92 * 1;
        iHigh = 121.38 * 1;
        iLow = 119.66 * 1;
        iVol = 689322 * 1;
        sVol = '689,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 119.43 * 1;
        iOpen = 120.21 * 1;
        iHigh = 120.37 * 1;
        iLow = 118.88 * 1;
        iVol = 791337 * 1;
        sVol = '791,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 115.97 * 1;
        iOpen = 118.83 * 1;
        iHigh = 119.67 * 1;
        iLow = 115.75 * 1;
        iVol = 1323112 * 1;
        sVol = '1,323,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 117.27 * 1;
        iOpen = 116.36 * 1;
        iHigh = 117.43 * 1;
        iLow = 115.02 * 1;
        iVol = 1216999 * 1;
        sVol = '1,216,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 115.05 * 1;
        iOpen = 116.31 * 1;
        iHigh = 117.09 * 1;
        iLow = 113.35 * 1;
        iVol = 1400485 * 1;
        sVol = '1,400,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 118.05 * 1;
        iOpen = 117.17 * 1;
        iHigh = 120.00 * 1;
        iLow = 116.83 * 1;
        iVol = 1577935 * 1;
        sVol = '1,577,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 116.70 * 1;
        iOpen = 115.52 * 1;
        iHigh = 118.52 * 1;
        iLow = 115.42 * 1;
        iVol = 1064688 * 1;
        sVol = '1,064,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 116.06 * 1;
        iOpen = 117.08 * 1;
        iHigh = 118.33 * 1;
        iLow = 115.48 * 1;
        iVol = 930251 * 1;
        sVol = '930,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 115.95 * 1;
        iOpen = 116.20 * 1;
        iHigh = 117.00 * 1;
        iLow = 115.33 * 1;
        iVol = 752419 * 1;
        sVol = '752,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 119.05 * 1;
        iOpen = 117.54 * 1;
        iHigh = 119.313 * 1;
        iLow = 117.05 * 1;
        iVol = 1179814 * 1;
        sVol = '1,179,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 118.94 * 1;
        iOpen = 118.48 * 1;
        iHigh = 119.68 * 1;
        iLow = 118.225 * 1;
        iVol = 869595 * 1;
        sVol = '869,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 120.88 * 1;
        iOpen = 119.24 * 1;
        iHigh = 120.99 * 1;
        iLow = 118.62 * 1;
        iVol = 701086 * 1;
        sVol = '701,086';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 122.73 * 1;
        iOpen = 122.19 * 1;
        iHigh = 124.13 * 1;
        iLow = 121.935 * 1;
        iVol = 1011488 * 1;
        sVol = '1,011,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 121.41 * 1;
        iOpen = 122.19 * 1;
        iHigh = 122.61 * 1;
        iLow = 120.55 * 1;
        iVol = 734423 * 1;
        sVol = '734,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 118.03 * 1;
        iOpen = 118.89 * 1;
        iHigh = 119.55 * 1;
        iLow = 117.61 * 1;
        iVol = 1171641 * 1;
        sVol = '1,171,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 118.80 * 1;
        iOpen = 118.47 * 1;
        iHigh = 120.57 * 1;
        iLow = 117.28 * 1;
        iVol = 1017041 * 1;
        sVol = '1,017,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 119.51 * 1;
        iOpen = 119.13 * 1;
        iHigh = 120.205 * 1;
        iLow = 117.88 * 1;
        iVol = 1021823 * 1;
        sVol = '1,021,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 113.96 * 1;
        iOpen = 118.05 * 1;
        iHigh = 118.15 * 1;
        iLow = 113.2401 * 1;
        iVol = 1714656 * 1;
        sVol = '1,714,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 113.12 * 1;
        iOpen = 113.97 * 1;
        iHigh = 115.35 * 1;
        iLow = 112.31 * 1;
        iVol = 1135768 * 1;
        sVol = '1,135,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 111.32 * 1;
        iOpen = 113.30 * 1;
        iHigh = 114.22 * 1;
        iLow = 110.97 * 1;
        iVol = 1426659 * 1;
        sVol = '1,426,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 111.00 * 1;
        iOpen = 111.09 * 1;
        iHigh = 112.94 * 1;
        iLow = 110.09 * 1;
        iVol = 1481464 * 1;
        sVol = '1,481,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 110.74 * 1;
        iOpen = 112.78 * 1;
        iHigh = 113.51 * 1;
        iLow = 110.69 * 1;
        iVol = 1873080 * 1;
        sVol = '1,873,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 108.74 * 1;
        iOpen = 110.55 * 1;
        iHigh = 110.94 * 1;
        iLow = 108.07 * 1;
        iVol = 1796192 * 1;
        sVol = '1,796,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 108.10 * 1;
        iOpen = 108.54 * 1;
        iHigh = 108.83 * 1;
        iLow = 104.60 * 1;
        iVol = 1751280 * 1;
        sVol = '1,751,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 110.54 * 1;
        iOpen = 109.08 * 1;
        iHigh = 110.66 * 1;
        iLow = 107.84 * 1;
        iVol = 1330504 * 1;
        sVol = '1,330,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 112.84 * 1;
        iOpen = 111.63 * 1;
        iHigh = 114.14 * 1;
        iLow = 111.30 * 1;
        iVol = 1031082 * 1;
        sVol = '1,031,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 111.01 * 1;
        iOpen = 113.11 * 1;
        iHigh = 113.39 * 1;
        iLow = 110.8125 * 1;
        iVol = 1441048 * 1;
        sVol = '1,441,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 114.49 * 1;
        iOpen = 111.83 * 1;
        iHigh = 116.21 * 1;
        iLow = 110.90 * 1;
        iVol = 2066629 * 1;
        sVol = '2,066,629';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 115.12 * 1;
        iOpen = 114.42 * 1;
        iHigh = 117.44 * 1;
        iLow = 113.41 * 1;
        iVol = 1462909 * 1;
        sVol = '1,462,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 120.09 * 1;
        iOpen = 118.78 * 1;
        iHigh = 120.16 * 1;
        iLow = 117.2301 * 1;
        iVol = 1659992 * 1;
        sVol = '1,659,992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 119.83 * 1;
        iOpen = 116.62 * 1;
        iHigh = 119.99 * 1;
        iLow = 116.62 * 1;
        iVol = 6232162 * 1;
        sVol = '6,232,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 120.96 * 1;
        iOpen = 120.00 * 1;
        iHigh = 121.58 * 1;
        iLow = 119.62 * 1;
        iVol = 1391300 * 1;
        sVol = '1,391,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 124.67 * 1;
        iOpen = 123.25 * 1;
        iHigh = 125.81 * 1;
        iLow = 123.125 * 1;
        iVol = 1642378 * 1;
        sVol = '1,642,378';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 123.34 * 1;
        iOpen = 124.60 * 1;
        iHigh = 124.73 * 1;
        iLow = 122.941 * 1;
        iVol = 1002209 * 1;
        sVol = '1,002,209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 125.24 * 1;
        iOpen = 126.31 * 1;
        iHigh = 127.08 * 1;
        iLow = 124.78 * 1;
        iVol = 1226286 * 1;
        sVol = '1,226,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 125.98 * 1;
        iOpen = 126.14 * 1;
        iHigh = 128.00 * 1;
        iLow = 125.76 * 1;
        iVol = 956817 * 1;
        sVol = '956,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 126.08 * 1;
        iOpen = 125.83 * 1;
        iHigh = 126.72 * 1;
        iLow = 124.55 * 1;
        iVol = 870623 * 1;
        sVol = '870,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 129.23 * 1;
        iOpen = 126.04 * 1;
        iHigh = 129.50 * 1;
        iLow = 126.04 * 1;
        iVol = 1110595 * 1;
        sVol = '1,110,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 127.60 * 1;
        iOpen = 129.57 * 1;
        iHigh = 130.67 * 1;
        iLow = 127.22 * 1;
        iVol = 1130875 * 1;
        sVol = '1,130,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 127.54 * 1;
        iOpen = 126.53 * 1;
        iHigh = 127.94 * 1;
        iLow = 125.30 * 1;
        iVol = 881195 * 1;
        sVol = '881,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 128.22 * 1;
        iOpen = 130.17 * 1;
        iHigh = 130.78 * 1;
        iLow = 127.66 * 1;
        iVol = 730051 * 1;
        sVol = '730,051';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 130.07 * 1;
        iOpen = 127.40 * 1;
        iHigh = 130.19 * 1;
        iLow = 127.31 * 1;
        iVol = 865894 * 1;
        sVol = '865,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 127.03 * 1;
        iOpen = 127.17 * 1;
        iHigh = 127.775 * 1;
        iLow = 125.361 * 1;
        iVol = 1050659 * 1;
        sVol = '1,050,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 130.18 * 1;
        iOpen = 126.24 * 1;
        iHigh = 130.46 * 1;
        iLow = 126.235 * 1;
        iVol = 1312111 * 1;
        sVol = '1,312,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 128.46 * 1;
        iOpen = 128.645 * 1;
        iHigh = 129.75 * 1;
        iLow = 128.04 * 1;
        iVol = 940290 * 1;
        sVol = '940,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 129.86 * 1;
        iOpen = 128.44 * 1;
        iHigh = 130.69 * 1;
        iLow = 128.44 * 1;
        iVol = 712317 * 1;
        sVol = '712,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 130.18 * 1;
        iOpen = 128.33 * 1;
        iHigh = 130.27 * 1;
        iLow = 127.69 * 1;
        iVol = 644817 * 1;
        sVol = '644,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 128.46 * 1;
        iOpen = 128.85 * 1;
        iHigh = 131.42 * 1;
        iLow = 128.33 * 1;
        iVol = 1284253 * 1;
        sVol = '1,284,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 129.86 * 1;
        iOpen = 128.63 * 1;
        iHigh = 130.02 * 1;
        iLow = 128.03 * 1;
        iVol = 1067793 * 1;
        sVol = '1,067,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 135.05 * 1;
        iOpen = 135.99 * 1;
        iHigh = 138.72 * 1;
        iLow = 133.84 * 1;
        iVol = 2781396 * 1;
        sVol = '2,781,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 136.57 * 1;
        iOpen = 136.77 * 1;
        iHigh = 137.86 * 1;
        iLow = 135.46 * 1;
        iVol = 1520777 * 1;
        sVol = '1,520,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 133.45 * 1;
        iOpen = 136.99 * 1;
        iHigh = 137.005 * 1;
        iLow = 132.63 * 1;
        iVol = 1241464 * 1;
        sVol = '1,241,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 131.80 * 1;
        iOpen = 132.74 * 1;
        iHigh = 132.74 * 1;
        iLow = 128.13 * 1;
        iVol = 1313694 * 1;
        sVol = '1,313,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 128.62 * 1;
        iOpen = 131.96 * 1;
        iHigh = 133.24 * 1;
        iLow = 128.47 * 1;
        iVol = 1047758 * 1;
        sVol = '1,047,758';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 130.34 * 1;
        iOpen = 128.72 * 1;
        iHigh = 130.77 * 1;
        iLow = 127.4039 * 1;
        iVol = 1145388 * 1;
        sVol = '1,145,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 129.58 * 1;
        iOpen = 130.92 * 1;
        iHigh = 131.64 * 1;
        iLow = 128.82 * 1;
        iVol = 916087 * 1;
        sVol = '916,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 135.72 * 1;
        iOpen = 131.51 * 1;
        iHigh = 135.99 * 1;
        iLow = 130.59 * 1;
        iVol = 1131203 * 1;
        sVol = '1,131,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 135.16 * 1;
        iOpen = 135.70 * 1;
        iHigh = 136.03 * 1;
        iLow = 133.775 * 1;
        iVol = 871016 * 1;
        sVol = '871,016';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 132.77 * 1;
        iOpen = 134.27 * 1;
        iHigh = 135.81 * 1;
        iLow = 132.38 * 1;
        iVol = 985809 * 1;
        sVol = '985,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 130.50 * 1;
        iOpen = 132.53 * 1;
        iHigh = 133.79 * 1;
        iLow = 130.42 * 1;
        iVol = 991209 * 1;
        sVol = '991,209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 133.65 * 1;
        iOpen = 130.68 * 1;
        iHigh = 133.99 * 1;
        iLow = 130.36 * 1;
        iVol = 1019753 * 1;
        sVol = '1,019,753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 133.58 * 1;
        iOpen = 133.50 * 1;
        iHigh = 135.05 * 1;
        iLow = 132.65 * 1;
        iVol = 1070432 * 1;
        sVol = '1,070,432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 135.65 * 1;
        iOpen = 133.08 * 1;
        iHigh = 135.75 * 1;
        iLow = 131.805 * 1;
        iVol = 922722 * 1;
        sVol = '922,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 154.32 * 1;
        iOpen = 148.50 * 1;
        iHigh = 155.56 * 1;
        iLow = 146.98 * 1;
        iVol = 4244655 * 1;
        sVol = '4,244,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 147.95 * 1;
        iOpen = 154.87 * 1;
        iHigh = 155.11 * 1;
        iLow = 147.41 * 1;
        iVol = 1644440 * 1;
        sVol = '1,644,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 148.55 * 1;
        iOpen = 147.51 * 1;
        iHigh = 149.68 * 1;
        iLow = 146.1301 * 1;
        iVol = 1067930 * 1;
        sVol = '1,067,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 147.80 * 1;
        iOpen = 150.05 * 1;
        iHigh = 151.00 * 1;
        iLow = 147.55 * 1;
        iVol = 754967 * 1;
        sVol = '754,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 144.35 * 1;
        iOpen = 146.00 * 1;
        iHigh = 146.69 * 1;
        iLow = 143.1401 * 1;
        iVol = 849091 * 1;
        sVol = '849,091';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 141.90 * 1;
        iOpen = 143.86 * 1;
        iHigh = 144.87 * 1;
        iLow = 141.67 * 1;
        iVol = 1149328 * 1;
        sVol = '1,149,328';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 137.81 * 1;
        iOpen = 141.07 * 1;
        iHigh = 142.43 * 1;
        iLow = 136.72 * 1;
        iVol = 1629654 * 1;
        sVol = '1,629,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 139.41 * 1;
        iOpen = 139.07 * 1;
        iHigh = 140.47 * 1;
        iLow = 138.20 * 1;
        iVol = 1265644 * 1;
        sVol = '1,265,644';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 140.69 * 1;
        iOpen = 138.39 * 1;
        iHigh = 141.48 * 1;
        iLow = 138.07 * 1;
        iVol = 1077073 * 1;
        sVol = '1,077,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 140.24 * 1;
        iOpen = 139.22 * 1;
        iHigh = 140.495 * 1;
        iLow = 138.77 * 1;
        iVol = 1570902 * 1;
        sVol = '1,570,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 144.04 * 1;
        iOpen = 141.64 * 1;
        iHigh = 144.95 * 1;
        iLow = 141.255 * 1;
        iVol = 2162207 * 1;
        sVol = '2,162,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 144.96 * 1;
        iOpen = 143.72 * 1;
        iHigh = 147.18 * 1;
        iLow = 143.18 * 1;
        iVol = 1645339 * 1;
        sVol = '1,645,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 143.57 * 1;
        iOpen = 144.08 * 1;
        iHigh = 146.34 * 1;
        iLow = 142.52 * 1;
        iVol = 1617794 * 1;
        sVol = '1,617,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 144.98 * 1;
        iOpen = 144.23 * 1;
        iHigh = 146.63 * 1;
        iLow = 143.63 * 1;
        iVol = 1858395 * 1;
        sVol = '1,858,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 143.63 * 1;
        iOpen = 146.00 * 1;
        iHigh = 148.81 * 1;
        iLow = 143.21 * 1;
        iVol = 950242 * 1;
        sVol = '950,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 143.83 * 1;
        iOpen = 144.50 * 1;
        iHigh = 145.43 * 1;
        iLow = 142.505 * 1;
        iVol = 908130 * 1;
        sVol = '908,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 145.27 * 1;
        iOpen = 144.36 * 1;
        iHigh = 146.08 * 1;
        iLow = 144.13 * 1;
        iVol = 552231 * 1;
        sVol = '552,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 144.81 * 1;
        iOpen = 145.24 * 1;
        iHigh = 146.05 * 1;
        iLow = 144.48 * 1;
        iVol = 1031161 * 1;
        sVol = '1,031,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 143.20 * 1;
        iOpen = 145.76 * 1;
        iHigh = 145.85 * 1;
        iLow = 142.465 * 1;
        iVol = 1619370 * 1;
        sVol = '1,619,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 141.38 * 1;
        iOpen = 143.37 * 1;
        iHigh = 143.675 * 1;
        iLow = 140.69 * 1;
        iVol = 1087933 * 1;
        sVol = '1,087,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 138.70 * 1;
        iOpen = 141.18 * 1;
        iHigh = 141.18 * 1;
        iLow = 137.75 * 1;
        iVol = 1444120 * 1;
        sVol = '1,444,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 136.90 * 1;
        iOpen = 139.00 * 1;
        iHigh = 139.075 * 1;
        iLow = 136.72 * 1;
        iVol = 1273789 * 1;
        sVol = '1,273,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 138.25 * 1;
        iOpen = 137.80 * 1;
        iHigh = 139.45 * 1;
        iLow = 137.23 * 1;
        iVol = 1298715 * 1;
        sVol = '1,298,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 135.29 * 1;
        iOpen = 137.77 * 1;
        iHigh = 137.77 * 1;
        iLow = 134.40 * 1;
        iVol = 1524749 * 1;
        sVol = '1,524,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 133.55 * 1;
        iOpen = 135.70 * 1;
        iHigh = 135.70 * 1;
        iLow = 133.445 * 1;
        iVol = 1466601 * 1;
        sVol = '1,466,601';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 126.91 * 1;
        iOpen = 130.86 * 1;
        iHigh = 131.80 * 1;
        iLow = 126.63 * 1;
        iVol = 1753409 * 1;
        sVol = '1,753,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 122.37 * 1;
        iOpen = 126.38 * 1;
        iHigh = 126.43 * 1;
        iLow = 121.93 * 1;
        iVol = 1649230 * 1;
        sVol = '1,649,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 121.71 * 1;
        iOpen = 121.811 * 1;
        iHigh = 123.90 * 1;
        iLow = 120.25 * 1;
        iVol = 2315696 * 1;
        sVol = '2,315,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 118.58 * 1;
        iOpen = 121.29 * 1;
        iHigh = 121.59 * 1;
        iLow = 118.02 * 1;
        iVol = 1555490 * 1;
        sVol = '1,555,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 116.76 * 1;
        iOpen = 118.58 * 1;
        iHigh = 120.81 * 1;
        iLow = 116.66 * 1;
        iVol = 1932275 * 1;
        sVol = '1,932,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 115.29 * 1;
        iOpen = 117.21 * 1;
        iHigh = 119.14 * 1;
        iLow = 114.79 * 1;
        iVol = 1808477 * 1;
        sVol = '1,808,477';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 115.69 * 1;
        iOpen = 114.46 * 1;
        iHigh = 116.85 * 1;
        iLow = 114.03 * 1;
        iVol = 3983932 * 1;
        sVol = '3,983,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 115.75 * 1;
        iOpen = 115.50 * 1;
        iHigh = 116.38 * 1;
        iLow = 114.375 * 1;
        iVol = 1246139 * 1;
        sVol = '1,246,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 117.06 * 1;
        iOpen = 115.12 * 1;
        iHigh = 117.48 * 1;
        iLow = 115.08 * 1;
        iVol = 512270 * 1;
        sVol = '512,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 117.09 * 1;
        iOpen = 116.04 * 1;
        iHigh = 117.48 * 1;
        iLow = 115.50 * 1;
        iVol = 756946 * 1;
        sVol = '756,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 115.77 * 1;
        iOpen = 116.34 * 1;
        iHigh = 118.30 * 1;
        iLow = 115.28 * 1;
        iVol = 781439 * 1;
        sVol = '781,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 113.80 * 1;
        iOpen = 115.00 * 1;
        iHigh = 115.00 * 1;
        iLow = 113.73 * 1;
        iVol = 911681 * 1;
        sVol = '911,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 114.07 * 1;
        iOpen = 113.62 * 1;
        iHigh = 115.07 * 1;
        iLow = 113.40 * 1;
        iVol = 856069 * 1;
        sVol = '856,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 111.93 * 1;
        iOpen = 114.97 * 1;
        iHigh = 115.86 * 1;
        iLow = 111.74 * 1;
        iVol = 1187272 * 1;
        sVol = '1,187,272';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 113.15 * 1;
        iOpen = 113.31 * 1;
        iHigh = 113.815 * 1;
        iLow = 110.91 * 1;
        iVol = 2224524 * 1;
        sVol = '2,224,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 118.64 * 1;
        iOpen = 114.54 * 1;
        iHigh = 119.95 * 1;
        iLow = 114.54 * 1;
        iVol = 2172345 * 1;
        sVol = '2,172,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 119.81 * 1;
        iOpen = 119.10 * 1;
        iHigh = 121.34 * 1;
        iLow = 118.73 * 1;
        iVol = 1957247 * 1;
        sVol = '1,957,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 116.48 * 1;
        iOpen = 119.25 * 1;
        iHigh = 119.99 * 1;
        iLow = 115.4325 * 1;
        iVol = 1524028 * 1;
        sVol = '1,524,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 116.33 * 1;
        iOpen = 115.07 * 1;
        iHigh = 117.33 * 1;
        iLow = 114.81 * 1;
        iVol = 1563482 * 1;
        sVol = '1,563,482';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 123.27 * 1;
        iOpen = 116.23 * 1;
        iHigh = 123.81 * 1;
        iLow = 115.37 * 1;
        iVol = 2680640 * 1;
        sVol = '2,680,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 123.6025 * 1;
        iOpen = 123.36 * 1;
        iHigh = 124.25 * 1;
        iLow = 121.71 * 1;
        iVol = 1379931 * 1;
        sVol = '1,379,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 125.17 * 1;
        iOpen = 126.00 * 1;
        iHigh = 126.9599 * 1;
        iLow = 123.96 * 1;
        iVol = 1291884 * 1;
        sVol = '1,291,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 125.00 * 1;
        iOpen = 124.51 * 1;
        iHigh = 125.69 * 1;
        iLow = 124.32 * 1;
        iVol = 846677 * 1;
        sVol = '846,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 125.83 * 1;
        iOpen = 125.97 * 1;
        iHigh = 127.71 * 1;
        iLow = 125.56 * 1;
        iVol = 1354808 * 1;
        sVol = '1,354,808';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 124.69 * 1;
        iOpen = 127.88 * 1;
        iHigh = 128.50 * 1;
        iLow = 124.345 * 1;
        iVol = 1916687 * 1;
        sVol = '1,916,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 122.885 * 1;
        iOpen = 125.36 * 1;
        iHigh = 125.90 * 1;
        iLow = 122.59 * 1;
        iVol = 1848684 * 1;
        sVol = '1,848,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 122.37 * 1;
        iOpen = 121.00 * 1;
        iHigh = 125.07 * 1;
        iLow = 117.6833 * 1;
        iVol = 2216842 * 1;
        sVol = '2,216,842';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 122.35 * 1;
        iOpen = 126.70 * 1;
        iHigh = 126.70 * 1;
        iLow = 122.16 * 1;
        iVol = 1552815 * 1;
        sVol = '1,552,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 122.01 * 1;
        iOpen = 121.91 * 1;
        iHigh = 123.00 * 1;
        iLow = 121.17 * 1;
        iVol = 1394521 * 1;
        sVol = '1,394,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 127.05 * 1;
        iOpen = 122.75 * 1;
        iHigh = 127.26 * 1;
        iLow = 120.66 * 1;
        iVol = 2118366 * 1;
        sVol = '2,118,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 129.17 * 1;
        iOpen = 127.24 * 1;
        iHigh = 129.42 * 1;
        iLow = 126.70 * 1;
        iVol = 1444793 * 1;
        sVol = '1,444,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 130.71 * 1;
        iOpen = 129.84 * 1;
        iHigh = 130.80 * 1;
        iLow = 128.23 * 1;
        iVol = 1835160 * 1;
        sVol = '1,835,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 128.20 * 1;
        iOpen = 130.09 * 1;
        iHigh = 131.45 * 1;
        iLow = 127.10 * 1;
        iVol = 2027784 * 1;
        sVol = '2,027,784';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 127.92 * 1;
        iOpen = 128.56 * 1;
        iHigh = 129.81 * 1;
        iLow = 125.41 * 1;
        iVol = 2097963 * 1;
        sVol = '2,097,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 126.38 * 1;
        iOpen = 125.27 * 1;
        iHigh = 126.80 * 1;
        iLow = 124.00 * 1;
        iVol = 1923121 * 1;
        sVol = '1,923,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 129.42 * 1;
        iOpen = 126.49 * 1;
        iHigh = 129.56 * 1;
        iLow = 125.99 * 1;
        iVol = 1323594 * 1;
        sVol = '1,323,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 128.96 * 1;
        iOpen = 131.12 * 1;
        iHigh = 132.18 * 1;
        iLow = 127.09 * 1;
        iVol = 1431266 * 1;
        sVol = '1,431,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 126.71 * 1;
        iOpen = 129.74 * 1;
        iHigh = 131.025 * 1;
        iLow = 126.135 * 1;
        iVol = 1433503 * 1;
        sVol = '1,433,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 132.885 * 1;
        iOpen = 133.72 * 1;
        iHigh = 135.00 * 1;
        iLow = 131.84 * 1;
        iVol = 2782095 * 1;
        sVol = '2,782,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 134.86 * 1;
        iOpen = 134.44 * 1;
        iHigh = 137.2999 * 1;
        iLow = 133.20 * 1;
        iVol = 2576602 * 1;
        sVol = '2,576,602';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 132.30 * 1;
        iOpen = 133.78 * 1;
        iHigh = 134.70 * 1;
        iLow = 132.18 * 1;
        iVol = 2210902 * 1;
        sVol = '2,210,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 132.88 * 1;
        iOpen = 132.90 * 1;
        iHigh = 133.695 * 1;
        iLow = 129.38 * 1;
        iVol = 1768131 * 1;
        sVol = '1,768,131';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 135.83 * 1;
        iOpen = 133.31 * 1;
        iHigh = 136.23 * 1;
        iLow = 132.82 * 1;
        iVol = 1584738 * 1;
        sVol = '1,584,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 139.06 * 1;
        iOpen = 136.58 * 1;
        iHigh = 139.65 * 1;
        iLow = 135.1257 * 1;
        iVol = 1785158 * 1;
        sVol = '1,785,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 136.76 * 1;
        iOpen = 137.43 * 1;
        iHigh = 138.5525 * 1;
        iLow = 136.22 * 1;
        iVol = 1388244 * 1;
        sVol = '1,388,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 135.07 * 1;
        iOpen = 137.09 * 1;
        iHigh = 139.20 * 1;
        iLow = 134.98 * 1;
        iVol = 1326997 * 1;
        sVol = '1,326,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 130.71 * 1;
        iOpen = 135.86 * 1;
        iHigh = 135.86 * 1;
        iLow = 130.12 * 1;
        iVol = 1420222 * 1;
        sVol = '1,420,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 133.15 * 1;
        iOpen = 134.68 * 1;
        iHigh = 134.94 * 1;
        iLow = 131.245 * 1;
        iVol = 1337350 * 1;
        sVol = '1,337,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 133.48 * 1;
        iOpen = 132.99 * 1;
        iHigh = 134.39 * 1;
        iLow = 131.06 * 1;
        iVol = 1281389 * 1;
        sVol = '1,281,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 133.48 * 1;
        iOpen = 134.21 * 1;
        iHigh = 137.32 * 1;
        iLow = 132.85 * 1;
        iVol = 1105019 * 1;
        sVol = '1,105,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 133.32 * 1;
        iOpen = 134.70 * 1;
        iHigh = 136.38 * 1;
        iLow = 133.13 * 1;
        iVol = 1126056 * 1;
        sVol = '1,126,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 135.07 * 1;
        iOpen = 133.75 * 1;
        iHigh = 135.27 * 1;
        iLow = 130.86 * 1;
        iVol = 1590543 * 1;
        sVol = '1,590,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 130.50 * 1;
        iOpen = 136.78 * 1;
        iHigh = 137.83 * 1;
        iLow = 129.56 * 1;
        iVol = 1877968 * 1;
        sVol = '1,877,968';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 126.37 * 1;
        iOpen = 128.59 * 1;
        iHigh = 129.31 * 1;
        iLow = 124.0001 * 1;
        iVol = 1961486 * 1;
        sVol = '1,961,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 127.72 * 1;
        iOpen = 126.92 * 1;
        iHigh = 129.29 * 1;
        iLow = 125.33 * 1;
        iVol = 2152167 * 1;
        sVol = '2,152,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 125.249 * 1;
        iOpen = 126.28 * 1;
        iHigh = 127.675 * 1;
        iLow = 124.13 * 1;
        iVol = 1917519 * 1;
        sVol = '1,917,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 125.03 * 1;
        iOpen = 127.06 * 1;
        iHigh = 127.865 * 1;
        iLow = 123.02 * 1;
        iVol = 2171472 * 1;
        sVol = '2,171,472';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 119.419 * 1;
        iOpen = 122.37 * 1;
        iHigh = 123.21 * 1;
        iLow = 116.99 * 1;
        iVol = 2724164 * 1;
        sVol = '2,724,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 120.76 * 1;
        iOpen = 119.60 * 1;
        iHigh = 123.39 * 1;
        iLow = 119.3581 * 1;
        iVol = 2365347 * 1;
        sVol = '2,365,347';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 123.53 * 1;
        iOpen = 123.22 * 1;
        iHigh = 126.39 * 1;
        iLow = 121.81 * 1;
        iVol = 2115569 * 1;
        sVol = '2,115,569';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 123.25 * 1;
        iOpen = 123.42 * 1;
        iHigh = 126.88 * 1;
        iLow = 122.35 * 1;
        iVol = 2006709 * 1;
        sVol = '2,006,709';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 127.14 * 1;
        iOpen = 125.94 * 1;
        iHigh = 127.52 * 1;
        iLow = 124.745 * 1;
        iVol = 1543355 * 1;
        sVol = '1,543,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 124.94 * 1;
        iOpen = 125.85 * 1;
        iHigh = 125.945 * 1;
        iLow = 122.41 * 1;
        iVol = 1966610 * 1;
        sVol = '1,966,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 127.09 * 1;
        iOpen = 124.94 * 1;
        iHigh = 127.28 * 1;
        iLow = 124.18 * 1;
        iVol = 1848525 * 1;
        sVol = '1,848,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 128.52 * 1;
        iOpen = 127.32 * 1;
        iHigh = 128.69 * 1;
        iLow = 126.28 * 1;
        iVol = 1873725 * 1;
        sVol = '1,873,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 126.64 * 1;
        iOpen = 127.995 * 1;
        iHigh = 128.545 * 1;
        iLow = 126.60 * 1;
        iVol = 1742782 * 1;
        sVol = '1,742,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 122.67 * 1;
        iOpen = 124.20 * 1;
        iHigh = 124.70 * 1;
        iLow = 121.07 * 1;
        iVol = 6185323 * 1;
        sVol = '6,185,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 126.66 * 1;
        iOpen = 125.60 * 1;
        iHigh = 127.88 * 1;
        iLow = 125.20 * 1;
        iVol = 2092340 * 1;
        sVol = '2,092,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 128.00 * 1;
        iOpen = 127.32 * 1;
        iHigh = 128.75 * 1;
        iLow = 126.66 * 1;
        iVol = 1412688 * 1;
        sVol = '1,412,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 128.34 * 1;
        iOpen = 128.04 * 1;
        iHigh = 130.11 * 1;
        iLow = 127.85 * 1;
        iVol = 1236608 * 1;
        sVol = '1,236,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 127.99 * 1;
        iOpen = 127.63 * 1;
        iHigh = 129.74 * 1;
        iLow = 126.54 * 1;
        iVol = 1365603 * 1;
        sVol = '1,365,603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 123.97 * 1;
        iOpen = 128.07 * 1;
        iHigh = 128.74 * 1;
        iLow = 123.28 * 1;
        iVol = 2330886 * 1;
        sVol = '2,330,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 125.08 * 1;
        iOpen = 123.51 * 1;
        iHigh = 125.60 * 1;
        iLow = 121.24 * 1;
        iVol = 1683188 * 1;
        sVol = '1,683,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 124.00 * 1;
        iOpen = 124.10 * 1;
        iHigh = 125.20 * 1;
        iLow = 122.50 * 1;
        iVol = 1200336 * 1;
        sVol = '1,200,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 127.36 * 1;
        iOpen = 122.965 * 1;
        iHigh = 127.57 * 1;
        iLow = 122.36 * 1;
        iVol = 1259651 * 1;
        sVol = '1,259,651';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 116.06 * 1;
        iOpen = 121.65 * 1;
        iHigh = 122.0597 * 1;
        iLow = 115.91 * 1;
        iVol = 1876256 * 1;
        sVol = '1,876,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 109.219 * 1;
        iOpen = 111.16 * 1;
        iHigh = 113.3499 * 1;
        iLow = 105.64 * 1;
        iVol = 2179130 * 1;
        sVol = '2,179,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 111.055 * 1;
        iOpen = 106.15 * 1;
        iHigh = 114.965 * 1;
        iLow = 103.17 * 1;
        iVol = 2897314 * 1;
        sVol = '2,897,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 110.23 * 1;
        iOpen = 114.96 * 1;
        iHigh = 117.755 * 1;
        iLow = 108.27 * 1;
        iVol = 2994013 * 1;
        sVol = '2,994,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 122.65 * 1;
        iOpen = 108.74 * 1;
        iHigh = 123.38 * 1;
        iLow = 108.74 * 1;
        iVol = 3384170 * 1;
        sVol = '3,384,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 117.49 * 1;
        iOpen = 118.70 * 1;
        iHigh = 119.19 * 1;
        iLow = 112.60 * 1;
        iVol = 2113374 * 1;
        sVol = '2,113,374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 120.41 * 1;
        iOpen = 117.21 * 1;
        iHigh = 121.20 * 1;
        iLow = 116.29 * 1;
        iVol = 1648201 * 1;
        sVol = '1,648,201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 118.75 * 1;
        iOpen = 122.22 * 1;
        iHigh = 122.88 * 1;
        iLow = 118.55 * 1;
        iVol = 1511486 * 1;
        sVol = '1,511,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 118.24 * 1;
        iOpen = 118.66 * 1;
        iHigh = 120.41 * 1;
        iLow = 117.65 * 1;
        iVol = 1042579 * 1;
        sVol = '1,042,579';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 117.21 * 1;
        iOpen = 117.43 * 1;
        iHigh = 119.78 * 1;
        iLow = 115.98 * 1;
        iVol = 1121757 * 1;
        sVol = '1,121,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 118.29 * 1;
        iOpen = 118.32 * 1;
        iHigh = 120.13 * 1;
        iLow = 117.73 * 1;
        iVol = 1048145 * 1;
        sVol = '1,048,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 113.55 * 1;
        iOpen = 117.77 * 1;
        iHigh = 118.06 * 1;
        iLow = 112.72 * 1;
        iVol = 1203290 * 1;
        sVol = '1,203,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 117.39 * 1;
        iOpen = 115.39 * 1;
        iHigh = 117.6605 * 1;
        iLow = 114.76 * 1;
        iVol = 1624772 * 1;
        sVol = '1,624,772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 122.43 * 1;
        iOpen = 120.86 * 1;
        iHigh = 127.25 * 1;
        iLow = 119.50 * 1;
        iVol = 2010069 * 1;
        sVol = '2,010,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 127.38 * 1;
        iOpen = 121.74 * 1;
        iHigh = 127.85 * 1;
        iLow = 121.69 * 1;
        iVol = 1341439 * 1;
        sVol = '1,341,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 127.34 * 1;
        iOpen = 125.87 * 1;
        iHigh = 127.77 * 1;
        iLow = 125.755 * 1;
        iVol = 764453 * 1;
        sVol = '764,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 127.94 * 1;
        iOpen = 127.66 * 1;
        iHigh = 129.315 * 1;
        iLow = 126.1265 * 1;
        iVol = 884060 * 1;
        sVol = '884,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 129.28 * 1;
        iOpen = 128.20 * 1;
        iHigh = 129.63 * 1;
        iLow = 125.48 * 1;
        iVol = 1297562 * 1;
        sVol = '1,297,562';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 129.71 * 1;
        iOpen = 124.98 * 1;
        iHigh = 130.18 * 1;
        iLow = 124.73 * 1;
        iVol = 1462649 * 1;
        sVol = '1,462,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 130.295 * 1;
        iOpen = 129.43 * 1;
        iHigh = 132.89 * 1;
        iLow = 129.26 * 1;
        iVol = 1312148 * 1;
        sVol = '1,312,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 134.94 * 1;
        iOpen = 132.32 * 1;
        iHigh = 135.245 * 1;
        iLow = 131.49 * 1;
        iVol = 1015106 * 1;
        sVol = '1,015,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 133.12 * 1;
        iOpen = 133.82 * 1;
        iHigh = 135.30 * 1;
        iLow = 133.09 * 1;
        iVol = 812415 * 1;
        sVol = '812,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 131.17 * 1;
        iOpen = 132.47 * 1;
        iHigh = 133.14 * 1;
        iLow = 131.07 * 1;
        iVol = 902037 * 1;
        sVol = '902,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 130.70 * 1;
        iOpen = 131.345 * 1;
        iHigh = 131.975 * 1;
        iLow = 129.40 * 1;
        iVol = 1544672 * 1;
        sVol = '1,544,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 129.63 * 1;
        iOpen = 132.23 * 1;
        iHigh = 132.23 * 1;
        iLow = 129.29 * 1;
        iVol = 1302447 * 1;
        sVol = '1,302,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 130.51 * 1;
        iOpen = 130.07 * 1;
        iHigh = 131.035 * 1;
        iLow = 128.51 * 1;
        iVol = 751920 * 1;
        sVol = '751,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 136.53 * 1;
        iOpen = 136.10 * 1;
        iHigh = 138.175 * 1;
        iLow = 134.41 * 1;
        iVol = 1560235 * 1;
        sVol = '1,560,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 135.42 * 1;
        iOpen = 136.865 * 1;
        iHigh = 137.71 * 1;
        iLow = 135.30 * 1;
        iVol = 1282082 * 1;
        sVol = '1,282,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 133.72 * 1;
        iOpen = 134.82 * 1;
        iHigh = 135.80 * 1;
        iLow = 133.495 * 1;
        iVol = 1092038 * 1;
        sVol = '1,092,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 133.80 * 1;
        iOpen = 132.51 * 1;
        iHigh = 134.175 * 1;
        iLow = 132.26 * 1;
        iVol = 803789 * 1;
        sVol = '803,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 134.78 * 1;
        iOpen = 133.80 * 1;
        iHigh = 135.16 * 1;
        iLow = 132.33 * 1;
        iVol = 1075415 * 1;
        sVol = '1,075,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 136.06 * 1;
        iOpen = 133.15 * 1;
        iHigh = 136.48 * 1;
        iLow = 132.01 * 1;
        iVol = 1288079 * 1;
        sVol = '1,288,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 135.38 * 1;
        iOpen = 136.04 * 1;
        iHigh = 136.06 * 1;
        iLow = 134.565 * 1;
        iVol = 899600 * 1;
        sVol = '899,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 132.21 * 1;
        iOpen = 133.76 * 1;
        iHigh = 135.58 * 1;
        iLow = 132.17 * 1;
        iVol = 1504410 * 1;
        sVol = '1,504,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 129.89 * 1;
        iOpen = 131.68 * 1;
        iHigh = 131.78 * 1;
        iLow = 129.50 * 1;
        iVol = 1422423 * 1;
        sVol = '1,422,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 125.32 * 1;
        iOpen = 127.69 * 1;
        iHigh = 129.12 * 1;
        iLow = 124.45 * 1;
        iVol = 3155273 * 1;
        sVol = '3,155,273';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 128.74 * 1;
        iOpen = 126.39 * 1;
        iHigh = 128.79 * 1;
        iLow = 125.19 * 1;
        iVol = 2219001 * 1;
        sVol = '2,219,001';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 126.72 * 1;
        iOpen = 129.00 * 1;
        iHigh = 129.10 * 1;
        iLow = 126.63 * 1;
        iVol = 1204741 * 1;
        sVol = '1,204,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 125.15 * 1;
        iOpen = 127.31 * 1;
        iHigh = 127.31 * 1;
        iLow = 123.48 * 1;
        iVol = 1160598 * 1;
        sVol = '1,160,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 123.011 * 1;
        iOpen = 124.57 * 1;
        iHigh = 124.82 * 1;
        iLow = 121.41 * 1;
        iVol = 1942768 * 1;
        sVol = '1,942,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 135.71 * 1;
        iOpen = 135.60 * 1;
        iHigh = 142.42 * 1;
        iLow = 134.14 * 1;
        iVol = 3296644 * 1;
        sVol = '3,296,644';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 136.84 * 1;
        iOpen = 135.05 * 1;
        iHigh = 137.11 * 1;
        iLow = 130.97 * 1;
        iVol = 1944337 * 1;
        sVol = '1,944,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 134.97 * 1;
        iOpen = 136.84 * 1;
        iHigh = 137.28 * 1;
        iLow = 134.89 * 1;
        iVol = 1180917 * 1;
        sVol = '1,180,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 132.10 * 1;
        iOpen = 135.25 * 1;
        iHigh = 135.745 * 1;
        iLow = 131.68 * 1;
        iVol = 1279548 * 1;
        sVol = '1,279,548';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 133.56 * 1;
        iOpen = 133.58 * 1;
        iHigh = 135.00 * 1;
        iLow = 133.07 * 1;
        iVol = 1006967 * 1;
        sVol = '1,006,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 133.63 * 1;
        iOpen = 134.10 * 1;
        iHigh = 135.58 * 1;
        iLow = 133.515 * 1;
        iVol = 1146530 * 1;
        sVol = '1,146,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 133.81 * 1;
        iOpen = 133.88 * 1;
        iHigh = 135.19 * 1;
        iLow = 133.33 * 1;
        iVol = 1005580 * 1;
        sVol = '1,005,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 130.03 * 1;
        iOpen = 131.90 * 1;
        iHigh = 131.90 * 1;
        iLow = 127.61 * 1;
        iVol = 1869422 * 1;
        sVol = '1,869,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 131.85 * 1;
        iOpen = 129.61 * 1;
        iHigh = 132.23 * 1;
        iLow = 129.04 * 1;
        iVol = 1045409 * 1;
        sVol = '1,045,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 133.48 * 1;
        iOpen = 130.01 * 1;
        iHigh = 133.51 * 1;
        iLow = 130.01 * 1;
        iVol = 1244248 * 1;
        sVol = '1,244,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 132.12 * 1;
        iOpen = 134.27 * 1;
        iHigh = 134.99 * 1;
        iLow = 131.48 * 1;
        iVol = 1221114 * 1;
        sVol = '1,221,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 133.16 * 1;
        iOpen = 131.58 * 1;
        iHigh = 134.41 * 1;
        iLow = 130.5501 * 1;
        iVol = 1096864 * 1;
        sVol = '1,096,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 130.11 * 1;
        iOpen = 131.30 * 1;
        iHigh = 134.16 * 1;
        iLow = 129.72 * 1;
        iVol = 1926128 * 1;
        sVol = '1,926,128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 125.90 * 1;
        iOpen = 131.43 * 1;
        iHigh = 131.67 * 1;
        iLow = 124.56 * 1;
        iVol = 4087307 * 1;
        sVol = '4,087,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 127.43 * 1;
        iOpen = 125.65 * 1;
        iHigh = 127.7099 * 1;
        iLow = 124.80 * 1;
        iVol = 1213255 * 1;
        sVol = '1,213,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 128.22 * 1;
        iOpen = 128.24 * 1;
        iHigh = 129.54 * 1;
        iLow = 127.94 * 1;
        iVol = 950331 * 1;
        sVol = '950,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 128.48 * 1;
        iOpen = 128.32 * 1;
        iHigh = 129.10 * 1;
        iLow = 127.22 * 1;
        iVol = 856060 * 1;
        sVol = '856,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 131.50 * 1;
        iOpen = 129.00 * 1;
        iHigh = 132.30 * 1;
        iLow = 129.00 * 1;
        iVol = 1251111 * 1;
        sVol = '1,251,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 131.21 * 1;
        iOpen = 131.22 * 1;
        iHigh = 132.2083 * 1;
        iLow = 130.45 * 1;
        iVol = 1539226 * 1;
        sVol = '1,539,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 128.01 * 1;
        iOpen = 130.41 * 1;
        iHigh = 130.71 * 1;
        iLow = 127.93 * 1;
        iVol = 1257520 * 1;
        sVol = '1,257,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 130.13 * 1;
        iOpen = 127.81 * 1;
        iHigh = 131.915 * 1;
        iLow = 126.305 * 1;
        iVol = 1990337 * 1;
        sVol = '1,990,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 134.06 * 1;
        iOpen = 131.61 * 1;
        iHigh = 134.34 * 1;
        iLow = 130.925 * 1;
        iVol = 1631070 * 1;
        sVol = '1,631,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 133.24 * 1;
        iOpen = 134.92 * 1;
        iHigh = 135.21 * 1;
        iLow = 132.97 * 1;
        iVol = 1496132 * 1;
        sVol = '1,496,132';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 133.49 * 1;
        iOpen = 132.64 * 1;
        iHigh = 134.94 * 1;
        iLow = 132.13 * 1;
        iVol = 949672 * 1;
        sVol = '949,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 8);
        iClose = 136.04 * 1;
        iOpen = 134.28 * 1;
        iHigh = 137.43 * 1;
        iLow = 133.3264 * 1;
        iVol = 1022500 * 1;
        sVol = '1,022,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 9);
        iClose = 136.08 * 1;
        iOpen = 136.11 * 1;
        iHigh = 136.545 * 1;
        iLow = 134.78 * 1;
        iVol = 980433 * 1;
        sVol = '980,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 10);
        iClose = 137.335 * 1;
        iOpen = 137.52 * 1;
        iHigh = 139.57 * 1;
        iLow = 136.685 * 1;
        iVol = 1241220 * 1;
        sVol = '1,241,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 11);
        iClose = 135.07 * 1;
        iOpen = 136.97 * 1;
        iHigh = 137.92 * 1;
        iLow = 134.16 * 1;
        iVol = 819269 * 1;
        sVol = '819,269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 14);
    iClose = 133.29 * 1;
    iOpen = 134.49 * 1;
    iHigh = 134.70 * 1;
    iLow = 133.21 * 1;
    iVol = 436,347 * 1;
    sVol = '436,347';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}