function loadData()	{
					
        var newDate = new Date(2018, 4, 4);
        iClose = 63.39 * 1;
        iOpen = 61.01 * 1;
        iHigh = 63.41 * 1;
        iLow = 61.01 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 63.73 * 1;
        iOpen = 63.51 * 1;
        iHigh = 64.45 * 1;
        iLow = 63.02 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 63.63 * 1;
        iOpen = 63.73 * 1;
        iHigh = 64.18 * 1;
        iLow = 63.21 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 64.28 * 1;
        iOpen = 63.66 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.92 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 63.72 * 1;
        iOpen = 64.29 * 1;
        iHigh = 64.79 * 1;
        iLow = 63.72 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 64.08 * 1;
        iOpen = 63.81 * 1;
        iHigh = 64.66 * 1;
        iLow = 63.72 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 63.48 * 1;
        iOpen = 64.08 * 1;
        iHigh = 64.43 * 1;
        iLow = 63.48 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 64.20 * 1;
        iOpen = 63.67 * 1;
        iHigh = 64.53 * 1;
        iLow = 63.46 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 64.51 * 1;
        iOpen = 64.27 * 1;
        iHigh = 65.17 * 1;
        iLow = 64.27 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 64.76 * 1;
        iOpen = 64.56 * 1;
        iHigh = 65.75 * 1;
        iLow = 64.56 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 64.96 * 1;
        iOpen = 65.75 * 1;
        iHigh = 65.85 * 1;
        iLow = 64.85 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        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 = 66.24 * 1;
        iOpen = 65.03 * 1;
        iHigh = 66.25 * 1;
        iLow = 65.02 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 65.83 * 1;
        iOpen = 66.15 * 1;
        iHigh = 66.56 * 1;
        iLow = 65.41 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 66.37 * 1;
        iOpen = 65.83 * 1;
        iHigh = 66.39 * 1;
        iLow = 65.18 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 65.58 * 1;
        iOpen = 66.21 * 1;
        iHigh = 66.21 * 1;
        iLow = 65.17 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 65.96 * 1;
        iOpen = 65.66 * 1;
        iHigh = 66.37 * 1;
        iLow = 65.38 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 66.23 * 1;
        iOpen = 65.80 * 1;
        iHigh = 66.52 * 1;
        iLow = 65.50 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 67.67 * 1;
        iOpen = 66.28 * 1;
        iHigh = 67.84 * 1;
        iLow = 66.24 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        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 = 66.40 * 1;
        iOpen = 67.32 * 1;
        iHigh = 67.60 * 1;
        iLow = 66.28 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 67.01 * 1;
        iOpen = 67.06 * 1;
        iHigh = 67.65 * 1;
        iLow = 66.39 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 67.71 * 1;
        iOpen = 67.37 * 1;
        iHigh = 68.60 * 1;
        iLow = 67.14 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 68.30 * 1;
        iOpen = 67.55 * 1;
        iHigh = 68.49 * 1;
        iLow = 67.55 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 68.10 * 1;
        iOpen = 68.30 * 1;
        iHigh = 69.02 * 1;
        iLow = 67.67 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 68.52 * 1;
        iOpen = 68.25 * 1;
        iHigh = 68.80 * 1;
        iLow = 67.43 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 68.52 * 1;
        iOpen = 68.51 * 1;
        iHigh = 69.51 * 1;
        iLow = 68.20 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 69.62 * 1;
        iOpen = 69.05 * 1;
        iHigh = 69.76 * 1;
        iLow = 68.60 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 69.42 * 1;
        iOpen = 69.59 * 1;
        iHigh = 69.90 * 1;
        iLow = 68.88 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 69.46 * 1;
        iOpen = 69.41 * 1;
        iHigh = 69.76 * 1;
        iLow = 69.08 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 70.89 * 1;
        iOpen = 69.64 * 1;
        iHigh = 70.99 * 1;
        iLow = 69.22 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 70.89 * 1;
        iOpen = 70.65 * 1;
        iHigh = 71.33 * 1;
        iLow = 70.07 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 71.81 * 1;
        iOpen = 70.92 * 1;
        iHigh = 71.81 * 1;
        iLow = 70.24 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 72.37 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.66 * 1;
        iLow = 71.29 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 72.48 * 1;
        iOpen = 72.39 * 1;
        iHigh = 73.17 * 1;
        iLow = 71.83 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 72.22 * 1;
        iOpen = 72.58 * 1;
        iHigh = 72.90 * 1;
        iLow = 71.77 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 72.52 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.25 * 1;
        iLow = 71.89 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 72.03 * 1;
        iOpen = 72.39 * 1;
        iHigh = 72.46 * 1;
        iLow = 71.43 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 72.80 * 1;
        iOpen = 72.15 * 1;
        iHigh = 73.08 * 1;
        iLow = 72.15 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 71.02 * 1;
        iOpen = 72.59 * 1;
        iHigh = 72.59 * 1;
        iLow = 71.02 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 69.81 * 1;
        iOpen = 70.56 * 1;
        iHigh = 71.05 * 1;
        iLow = 69.72 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 70.38 * 1;
        iOpen = 69.98 * 1;
        iHigh = 70.88 * 1;
        iLow = 69.98 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 70.62 * 1;
        iOpen = 69.89 * 1;
        iHigh = 70.99 * 1;
        iLow = 69.89 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 71.31 * 1;
        iOpen = 70.72 * 1;
        iHigh = 71.64 * 1;
        iLow = 70.31 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 71.18 * 1;
        iOpen = 71.40 * 1;
        iHigh = 71.62 * 1;
        iLow = 70.88 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 71.76 * 1;
        iOpen = 71.29 * 1;
        iHigh = 72.15 * 1;
        iLow = 71.13 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 70.85 * 1;
        iOpen = 72.02 * 1;
        iHigh = 72.44 * 1;
        iLow = 70.60 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 70.33 * 1;
        iOpen = 70.77 * 1;
        iHigh = 71.73 * 1;
        iLow = 70.27 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 70.26 * 1;
        iOpen = 70.12 * 1;
        iHigh = 71.12 * 1;
        iLow = 70.12 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 70.38 * 1;
        iOpen = 70.63 * 1;
        iHigh = 70.63 * 1;
        iLow = 69.69 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 69.94 * 1;
        iOpen = 70.30 * 1;
        iHigh = 70.92 * 1;
        iLow = 69.86 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 70.35 * 1;
        iOpen = 69.86 * 1;
        iHigh = 70.75 * 1;
        iLow = 69.62 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 70.30 * 1;
        iOpen = 70.70 * 1;
        iHigh = 71.01 * 1;
        iLow = 70.00 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 69.83 * 1;
        iOpen = 70.28 * 1;
        iHigh = 70.28 * 1;
        iLow = 69.81 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 71.17 * 1;
        iOpen = 70.07 * 1;
        iHigh = 71.41 * 1;
        iLow = 69.57 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 70.30 * 1;
        iOpen = 71.31 * 1;
        iHigh = 71.41 * 1;
        iLow = 70.02 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 71.32 * 1;
        iOpen = 70.63 * 1;
        iHigh = 71.64 * 1;
        iLow = 70.63 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 70.52 * 1;
        iOpen = 71.52 * 1;
        iHigh = 71.57 * 1;
        iLow = 70.39 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 70.51 * 1;
        iOpen = 70.68 * 1;
        iHigh = 71.34 * 1;
        iLow = 70.51 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 71.50 * 1;
        iOpen = 70.47 * 1;
        iHigh = 71.56 * 1;
        iLow = 70.47 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 70.43 * 1;
        iOpen = 71.60 * 1;
        iHigh = 71.65 * 1;
        iLow = 70.43 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 70.46 * 1;
        iOpen = 70.54 * 1;
        iHigh = 71.29 * 1;
        iLow = 70.36 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 72.08 * 1;
        iOpen = 70.70 * 1;
        iHigh = 72.60 * 1;
        iLow = 69.62 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        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 = 72.46 * 1;
        iOpen = 72.24 * 1;
        iHigh = 72.48 * 1;
        iLow = 70.98 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 73.00 * 1;
        iOpen = 72.62 * 1;
        iHigh = 73.01 * 1;
        iLow = 71.44 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 72.14 * 1;
        iOpen = 72.56 * 1;
        iHigh = 73.41 * 1;
        iLow = 72.06 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 72.16 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.10 * 1;
        iLow = 72.00 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 72.66 * 1;
        iOpen = 72.29 * 1;
        iHigh = 73.29 * 1;
        iLow = 71.66 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 72.06 * 1;
        iOpen = 72.51 * 1;
        iHigh = 74.67 * 1;
        iLow = 71.95 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 73.00 * 1;
        iOpen = 72.15 * 1;
        iHigh = 73.00 * 1;
        iLow = 72.06 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 72.86 * 1;
        iOpen = 72.78 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.67 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 74.23 * 1;
        iOpen = 73.14 * 1;
        iHigh = 74.34 * 1;
        iLow = 73.04 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 76.12 * 1;
        iOpen = 74.15 * 1;
        iHigh = 76.28 * 1;
        iLow = 73.66 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 76.18 * 1;
        iOpen = 76.48 * 1;
        iHigh = 77.34 * 1;
        iLow = 75.72 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 76.50 * 1;
        iOpen = 75.85 * 1;
        iHigh = 76.90 * 1;
        iLow = 75.85 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 75.80 * 1;
        iOpen = 76.35 * 1;
        iHigh = 76.74 * 1;
        iLow = 75.60 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 76.15 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.44 * 1;
        iLow = 75.39 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        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 = 75.91 * 1;
        iOpen = 76.17 * 1;
        iHigh = 76.56 * 1;
        iLow = 75.85 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 75.99 * 1;
        iOpen = 75.77 * 1;
        iHigh = 76.00 * 1;
        iLow = 75.36 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        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 = 76.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.09 * 1;
        iLow = 75.39 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 76.75 * 1;
        iOpen = 76.33 * 1;
        iHigh = 77.38 * 1;
        iLow = 75.87 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 76.62 * 1;
        iOpen = 77.75 * 1;
        iHigh = 77.75 * 1;
        iLow = 76.24 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 76.43 * 1;
        iOpen = 76.42 * 1;
        iHigh = 77.22 * 1;
        iLow = 76.24 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        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 = 77.51 * 1;
        iOpen = 76.43 * 1;
        iHigh = 78.01 * 1;
        iLow = 76.43 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 78.19 * 1;
        iOpen = 77.32 * 1;
        iHigh = 78.88 * 1;
        iLow = 77.32 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 77.07 * 1;
        iOpen = 77.80 * 1;
        iHigh = 78.69 * 1;
        iLow = 76.52 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 75.85 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.38 * 1;
        iLow = 75.54 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 77.18 * 1;
        iOpen = 75.74 * 1;
        iHigh = 77.60 * 1;
        iLow = 75.34 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        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 = 77.43 * 1;
        iOpen = 77.23 * 1;
        iHigh = 77.58 * 1;
        iLow = 76.94 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 76.85 * 1;
        iOpen = 77.30 * 1;
        iHigh = 78.00 * 1;
        iLow = 76.25 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        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 = 74.71 * 1;
        iOpen = 76.97 * 1;
        iHigh = 76.97 * 1;
        iLow = 74.62 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 75.15 * 1;
        iOpen = 74.71 * 1;
        iHigh = 75.15 * 1;
        iLow = 73.87 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        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 = 75.01 * 1;
        iOpen = 75.19 * 1;
        iHigh = 75.79 * 1;
        iLow = 74.64 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 76.24 * 1;
        iOpen = 75.29 * 1;
        iHigh = 76.45 * 1;
        iLow = 73.85 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 74.02 * 1;
        iOpen = 76.40 * 1;
        iHigh = 76.58 * 1;
        iLow = 73.98 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 74.88 * 1;
        iOpen = 73.93 * 1;
        iHigh = 75.57 * 1;
        iLow = 73.93 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 73.82 * 1;
        iOpen = 75.09 * 1;
        iHigh = 75.26 * 1;
        iLow = 73.71 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 73.14 * 1;
        iOpen = 74.14 * 1;
        iHigh = 74.49 * 1;
        iLow = 72.71 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 72.78 * 1;
        iOpen = 73.39 * 1;
        iHigh = 73.46 * 1;
        iLow = 72.35 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 73.69 * 1;
        iOpen = 72.74 * 1;
        iHigh = 73.83 * 1;
        iLow = 72.41 * 1;
        iVol = 126700 * 1;
        sVol = '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, 8, 24);
        iClose = 74.66 * 1;
        iOpen = 73.92 * 1;
        iHigh = 74.95 * 1;
        iLow = 72.81 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 74.46 * 1;
        iOpen = 74.76 * 1;
        iHigh = 75.02 * 1;
        iLow = 74.19 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 74.89 * 1;
        iOpen = 74.64 * 1;
        iHigh = 75.24 * 1;
        iLow = 74.21 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 74.16 * 1;
        iOpen = 74.69 * 1;
        iHigh = 75.02 * 1;
        iLow = 73.00 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 75.37 * 1;
        iOpen = 73.96 * 1;
        iHigh = 75.46 * 1;
        iLow = 73.03 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 74.14 * 1;
        iOpen = 75.40 * 1;
        iHigh = 76.05 * 1;
        iLow = 73.60 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 73.72 * 1;
        iOpen = 74.08 * 1;
        iHigh = 74.27 * 1;
        iLow = 73.50 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 74.39 * 1;
        iOpen = 74.18 * 1;
        iHigh = 74.39 * 1;
        iLow = 73.50 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 74.61 * 1;
        iOpen = 74.26 * 1;
        iHigh = 75.07 * 1;
        iLow = 73.52 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 74.37 * 1;
        iOpen = 74.59 * 1;
        iHigh = 75.40 * 1;
        iLow = 74.11 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 75.96 * 1;
        iOpen = 74.39 * 1;
        iHigh = 76.37 * 1;
        iLow = 74.38 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 76.77 * 1;
        iOpen = 75.80 * 1;
        iHigh = 77.79 * 1;
        iLow = 75.01 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 75.90 * 1;
        iOpen = 76.77 * 1;
        iHigh = 77.79 * 1;
        iLow = 75.71 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 75.88 * 1;
        iOpen = 75.78 * 1;
        iHigh = 77.07 * 1;
        iLow = 75.22 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        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 = 74.30 * 1;
        iOpen = 76.20 * 1;
        iHigh = 76.33 * 1;
        iLow = 74.11 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 74.71 * 1;
        iOpen = 74.80 * 1;
        iHigh = 75.57 * 1;
        iLow = 74.30 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 76.68 * 1;
        iOpen = 74.80 * 1;
        iHigh = 76.68 * 1;
        iLow = 74.10 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 75.58 * 1;
        iOpen = 76.85 * 1;
        iHigh = 76.85 * 1;
        iLow = 75.03 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 74.43 * 1;
        iOpen = 75.54 * 1;
        iHigh = 76.14 * 1;
        iLow = 74.42 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        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 = 73.84 * 1;
        iOpen = 74.23 * 1;
        iHigh = 75.78 * 1;
        iLow = 73.62 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 75.34 * 1;
        iOpen = 74.07 * 1;
        iHigh = 75.34 * 1;
        iLow = 74.01 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        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 = 75.60 * 1;
        iOpen = 74.92 * 1;
        iHigh = 76.65 * 1;
        iLow = 74.33 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 74.00 * 1;
        iOpen = 75.83 * 1;
        iHigh = 75.97 * 1;
        iLow = 73.57 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 76.78 * 1;
        iOpen = 75.39 * 1;
        iHigh = 76.94 * 1;
        iLow = 74.74 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 77.26 * 1;
        iOpen = 76.70 * 1;
        iHigh = 77.44 * 1;
        iLow = 75.80 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 78.44 * 1;
        iOpen = 78.04 * 1;
        iHigh = 78.77 * 1;
        iLow = 77.31 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 79.91 * 1;
        iOpen = 78.74 * 1;
        iHigh = 80.00 * 1;
        iLow = 78.23 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 79.53 * 1;
        iOpen = 80.53 * 1;
        iHigh = 81.98 * 1;
        iLow = 79.03 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 78.71 * 1;
        iOpen = 79.54 * 1;
        iHigh = 80.34 * 1;
        iLow = 78.71 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 79.50 * 1;
        iOpen = 79.14 * 1;
        iHigh = 80.20 * 1;
        iLow = 78.88 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        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 = 78.77 * 1;
        iOpen = 79.45 * 1;
        iHigh = 79.50 * 1;
        iLow = 78.41 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        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 = 79.50 * 1;
        iOpen = 78.59 * 1;
        iHigh = 79.50 * 1;
        iLow = 78.35 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 82.53 * 1;
        iOpen = 79.50 * 1;
        iHigh = 82.89 * 1;
        iLow = 79.50 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 82.68 * 1;
        iOpen = 82.46 * 1;
        iHigh = 83.97 * 1;
        iLow = 82.37 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 80.48 * 1;
        iOpen = 84.90 * 1;
        iHigh = 84.90 * 1;
        iLow = 80.25 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 80.78 * 1;
        iOpen = 80.82 * 1;
        iHigh = 82.34 * 1;
        iLow = 80.22 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        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 = 79.67 * 1;
        iOpen = 81.03 * 1;
        iHigh = 81.03 * 1;
        iLow = 79.29 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 79.77 * 1;
        iOpen = 79.78 * 1;
        iHigh = 79.93 * 1;
        iLow = 78.88 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        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 = 79.06 * 1;
        iOpen = 79.35 * 1;
        iHigh = 79.92 * 1;
        iLow = 78.39 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 80.01 * 1;
        iOpen = 78.77 * 1;
        iHigh = 80.01 * 1;
        iLow = 78.40 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 79.64 * 1;
        iOpen = 80.01 * 1;
        iHigh = 80.47 * 1;
        iLow = 79.23 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 78.47 * 1;
        iOpen = 79.49 * 1;
        iHigh = 80.68 * 1;
        iLow = 78.45 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        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 = 80.14 * 1;
        iOpen = 78.68 * 1;
        iHigh = 80.50 * 1;
        iLow = 78.16 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 80.76 * 1;
        iOpen = 80.14 * 1;
        iHigh = 80.99 * 1;
        iLow = 79.55 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 80.93 * 1;
        iOpen = 81.34 * 1;
        iHigh = 81.34 * 1;
        iLow = 80.55 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 81.47 * 1;
        iOpen = 80.43 * 1;
        iHigh = 81.64 * 1;
        iLow = 80.43 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        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 = 82.66 * 1;
        iOpen = 81.60 * 1;
        iHigh = 83.00 * 1;
        iLow = 80.83 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 83.26 * 1;
        iOpen = 82.21 * 1;
        iHigh = 83.46 * 1;
        iLow = 82.21 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        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 = 83.45 * 1;
        iOpen = 83.42 * 1;
        iHigh = 83.61 * 1;
        iLow = 82.36 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 83.00 * 1;
        iOpen = 84.29 * 1;
        iHigh = 84.29 * 1;
        iLow = 81.70 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 80.67 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 80.63 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 81.00 * 1;
        iOpen = 80.61 * 1;
        iHigh = 81.41 * 1;
        iLow = 78.85 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 80.97 * 1;
        iOpen = 80.58 * 1;
        iHigh = 81.76 * 1;
        iLow = 80.14 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        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 = 81.42 * 1;
        iOpen = 80.65 * 1;
        iHigh = 81.83 * 1;
        iLow = 78.90 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 80.48 * 1;
        iOpen = 81.45 * 1;
        iHigh = 81.70 * 1;
        iLow = 79.66 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 81.50 * 1;
        iOpen = 81.19 * 1;
        iHigh = 82.86 * 1;
        iLow = 80.35 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 80.52 * 1;
        iOpen = 81.27 * 1;
        iHigh = 82.61 * 1;
        iLow = 79.56 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 79.70 * 1;
        iOpen = 81.33 * 1;
        iHigh = 81.41 * 1;
        iLow = 78.53 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 78.90 * 1;
        iOpen = 79.99 * 1;
        iHigh = 79.99 * 1;
        iLow = 77.71 * 1;
        iVol = 55500 * 1;
        sVol = '55,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 78.31 * 1;
        iOpen = 79.53 * 1;
        iHigh = 79.53 * 1;
        iLow = 77.46 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 76.24 * 1;
        iOpen = 78.42 * 1;
        iHigh = 78.42 * 1;
        iLow = 75.95 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        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 = 75.35 * 1;
        iOpen = 75.93 * 1;
        iHigh = 76.17 * 1;
        iLow = 74.32 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 74.49 * 1;
        iOpen = 75.06 * 1;
        iHigh = 76.66 * 1;
        iLow = 74.17 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 75.11 * 1;
        iOpen = 74.49 * 1;
        iHigh = 76.82 * 1;
        iLow = 73.20 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 77.35 * 1;
        iOpen = 75.43 * 1;
        iHigh = 77.35 * 1;
        iLow = 75.01 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 76.83 * 1;
        iOpen = 76.70 * 1;
        iHigh = 77.67 * 1;
        iLow = 75.31 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 78.00 * 1;
        iOpen = 77.05 * 1;
        iHigh = 78.60 * 1;
        iLow = 76.96 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 78.45 * 1;
        iOpen = 78.55 * 1;
        iHigh = 78.92 * 1;
        iLow = 77.80 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 77.72 * 1;
        iOpen = 78.10 * 1;
        iHigh = 78.72 * 1;
        iLow = 76.04 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 76.78 * 1;
        iOpen = 77.47 * 1;
        iHigh = 77.68 * 1;
        iLow = 76.62 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 77.76 * 1;
        iOpen = 77.10 * 1;
        iHigh = 78.53 * 1;
        iLow = 76.53 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 77.97 * 1;
        iOpen = 78.12 * 1;
        iHigh = 78.80 * 1;
        iLow = 77.05 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 77.85 * 1;
        iOpen = 78.68 * 1;
        iHigh = 78.80 * 1;
        iLow = 77.59 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 76.63 * 1;
        iOpen = 78.14 * 1;
        iHigh = 78.63 * 1;
        iLow = 76.54 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 76.40 * 1;
        iOpen = 76.50 * 1;
        iHigh = 77.45 * 1;
        iLow = 76.00 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 76.40 * 1;
        iOpen = 76.13 * 1;
        iHigh = 76.91 * 1;
        iLow = 75.67 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 75.40 * 1;
        iOpen = 76.07 * 1;
        iHigh = 76.29 * 1;
        iLow = 74.77 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 76.96 * 1;
        iOpen = 75.52 * 1;
        iHigh = 76.99 * 1;
        iLow = 73.50 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 76.00 * 1;
        iOpen = 76.98 * 1;
        iHigh = 77.44 * 1;
        iLow = 75.41 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        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 = 76.54 * 1;
        iOpen = 76.26 * 1;
        iHigh = 77.17 * 1;
        iLow = 75.90 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 75.29 * 1;
        iOpen = 76.40 * 1;
        iHigh = 77.38 * 1;
        iLow = 74.95 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 74.75 * 1;
        iOpen = 74.17 * 1;
        iHigh = 75.38 * 1;
        iLow = 73.50 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 76.44 * 1;
        iOpen = 75.59 * 1;
        iHigh = 76.66 * 1;
        iLow = 74.99 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 75.76 * 1;
        iOpen = 76.86 * 1;
        iHigh = 76.87 * 1;
        iLow = 75.75 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 77.53 * 1;
        iOpen = 76.64 * 1;
        iHigh = 77.71 * 1;
        iLow = 75.85 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 77.84 * 1;
        iOpen = 77.35 * 1;
        iHigh = 77.95 * 1;
        iLow = 77.04 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 78.81 * 1;
        iOpen = 78.04 * 1;
        iHigh = 79.02 * 1;
        iLow = 78.01 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        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 = 79.47 * 1;
        iOpen = 78.50 * 1;
        iHigh = 79.77 * 1;
        iLow = 78.26 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 80.33 * 1;
        iOpen = 79.72 * 1;
        iHigh = 81.14 * 1;
        iLow = 79.72 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 80.56 * 1;
        iOpen = 80.54 * 1;
        iHigh = 80.57 * 1;
        iLow = 78.73 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 81.20 * 1;
        iOpen = 80.48 * 1;
        iHigh = 81.24 * 1;
        iLow = 80.03 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 81.10 * 1;
        iOpen = 81.86 * 1;
        iHigh = 81.86 * 1;
        iLow = 81.09 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 81.09 * 1;
        iOpen = 81.20 * 1;
        iHigh = 81.44 * 1;
        iLow = 80.57 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        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 = 81.69 * 1;
        iOpen = 81.00 * 1;
        iHigh = 82.34 * 1;
        iLow = 81.00 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 82.41 * 1;
        iOpen = 82.49 * 1;
        iHigh = 83.24 * 1;
        iLow = 81.65 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        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 = 83.29 * 1;
        iOpen = 82.70 * 1;
        iHigh = 83.57 * 1;
        iLow = 82.23 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 83.75 * 1;
        iOpen = 83.40 * 1;
        iHigh = 84.21 * 1;
        iLow = 83.21 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 83.72 * 1;
        iOpen = 83.90 * 1;
        iHigh = 83.90 * 1;
        iLow = 82.06 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 83.50 * 1;
        iOpen = 83.75 * 1;
        iHigh = 84.00 * 1;
        iLow = 83.00 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 83.88 * 1;
        iOpen = 83.69 * 1;
        iHigh = 84.26 * 1;
        iLow = 82.49 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 84.03 * 1;
        iOpen = 85.43 * 1;
        iHigh = 86.53 * 1;
        iLow = 83.10 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 82.10 * 1;
        iOpen = 83.29 * 1;
        iHigh = 83.69 * 1;
        iLow = 81.91 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        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 = 83.52 * 1;
        iOpen = 81.94 * 1;
        iHigh = 83.52 * 1;
        iLow = 81.94 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 83.59 * 1;
        iOpen = 82.93 * 1;
        iHigh = 83.97 * 1;
        iLow = 82.70 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 82.76 * 1;
        iOpen = 84.21 * 1;
        iHigh = 84.21 * 1;
        iLow = 82.66 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 81.91 * 1;
        iOpen = 83.11 * 1;
        iHigh = 83.94 * 1;
        iLow = 81.29 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 80.49 * 1;
        iOpen = 81.30 * 1;
        iHigh = 81.89 * 1;
        iLow = 80.05 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 81.41 * 1;
        iOpen = 80.54 * 1;
        iHigh = 81.69 * 1;
        iLow = 80.38 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 81.06 * 1;
        iOpen = 81.55 * 1;
        iHigh = 81.66 * 1;
        iLow = 80.16 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 78.56 * 1;
        iOpen = 80.92 * 1;
        iHigh = 80.92 * 1;
        iLow = 78.47 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        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 = 78.72 * 1;
        iOpen = 78.43 * 1;
        iHigh = 79.46 * 1;
        iLow = 78.32 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 76.69 * 1;
        iOpen = 78.50 * 1;
        iHigh = 79.20 * 1;
        iLow = 76.34 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 76.74 * 1;
        iOpen = 76.30 * 1;
        iHigh = 76.99 * 1;
        iLow = 75.50 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 78.47 * 1;
        iOpen = 76.36 * 1;
        iHigh = 78.73 * 1;
        iLow = 75.50 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 79.49 * 1;
        iOpen = 78.38 * 1;
        iHigh = 79.49 * 1;
        iLow = 77.66 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 79.32 * 1;
        iOpen = 80.25 * 1;
        iHigh = 80.29 * 1;
        iLow = 79.05 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 80.68 * 1;
        iOpen = 79.73 * 1;
        iHigh = 81.34 * 1;
        iLow = 79.42 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 80.80 * 1;
        iOpen = 80.06 * 1;
        iHigh = 82.19 * 1;
        iLow = 80.06 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 79.48 * 1;
        iOpen = 80.65 * 1;
        iHigh = 81.87 * 1;
        iLow = 79.10 * 1;
        iVol = 223000 * 1;
        sVol = '223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 81.53 * 1;
        iOpen = 79.59 * 1;
        iHigh = 81.53 * 1;
        iLow = 79.59 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 80.24 * 1;
        iOpen = 81.53 * 1;
        iHigh = 81.84 * 1;
        iLow = 79.70 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        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 = 79.08 * 1;
        iOpen = 80.33 * 1;
        iHigh = 80.56 * 1;
        iLow = 78.78 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 79.29 * 1;
        iOpen = 78.85 * 1;
        iHigh = 80.48 * 1;
        iLow = 78.85 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 78.62 * 1;
        iOpen = 79.33 * 1;
        iHigh = 79.42 * 1;
        iLow = 77.30 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 77.88 * 1;
        iOpen = 78.45 * 1;
        iHigh = 78.54 * 1;
        iLow = 77.32 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 78.05 * 1;
        iOpen = 78.17 * 1;
        iHigh = 78.61 * 1;
        iLow = 76.59 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 77.61 * 1;
        iOpen = 77.98 * 1;
        iHigh = 77.98 * 1;
        iLow = 76.45 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 76.62 * 1;
        iOpen = 76.28 * 1;
        iHigh = 76.96 * 1;
        iLow = 75.87 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 75.88 * 1;
        iOpen = 76.36 * 1;
        iHigh = 77.34 * 1;
        iLow = 75.57 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 75.37 * 1;
        iOpen = 75.69 * 1;
        iHigh = 76.57 * 1;
        iLow = 75.17 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 74.44 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.08 * 1;
        iLow = 74.21 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 74.12 * 1;
        iOpen = 74.74 * 1;
        iHigh = 74.88 * 1;
        iLow = 73.17 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 74.22 * 1;
        iOpen = 73.72 * 1;
        iHigh = 74.52 * 1;
        iLow = 73.12 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 74.88 * 1;
        iOpen = 74.44 * 1;
        iHigh = 75.06 * 1;
        iLow = 74.26 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 74.18 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 73.93 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 73.08 * 1;
        iOpen = 73.63 * 1;
        iHigh = 74.08 * 1;
        iLow = 72.81 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 74.83 * 1;
        iOpen = 73.25 * 1;
        iHigh = 74.90 * 1;
        iLow = 73.08 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 73.83 * 1;
        iOpen = 74.63 * 1;
        iHigh = 74.99 * 1;
        iLow = 73.83 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 73.62 * 1;
        iOpen = 74.02 * 1;
        iHigh = 74.61 * 1;
        iLow = 73.62 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 73.86 * 1;
        iOpen = 73.68 * 1;
        iHigh = 74.89 * 1;
        iLow = 73.30 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 73.03 * 1;
        iOpen = 73.92 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.42 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 72.23 * 1;
        iOpen = 73.03 * 1;
        iHigh = 73.03 * 1;
        iLow = 70.89 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 72.78 * 1;
        iOpen = 71.86 * 1;
        iHigh = 72.99 * 1;
        iLow = 71.52 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 71.68 * 1;
        iOpen = 72.12 * 1;
        iHigh = 73.22 * 1;
        iLow = 71.12 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 72.48 * 1;
        iOpen = 71.84 * 1;
        iHigh = 73.85 * 1;
        iLow = 71.84 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 74.20 * 1;
        iOpen = 72.48 * 1;
        iHigh = 74.85 * 1;
        iLow = 72.48 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 72.86 * 1;
        iOpen = 74.08 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.81 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 74.99 * 1;
        iOpen = 73.19 * 1;
        iHigh = 75.40 * 1;
        iLow = 73.19 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 74.83 * 1;
        iOpen = 74.86 * 1;
        iHigh = 75.41 * 1;
        iLow = 74.28 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 75.43 * 1;
        iOpen = 74.83 * 1;
        iHigh = 75.43 * 1;
        iLow = 74.29 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 74.47 * 1;
        iOpen = 75.45 * 1;
        iHigh = 75.52 * 1;
        iLow = 74.41 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 74.89 * 1;
        iOpen = 74.55 * 1;
        iHigh = 75.35 * 1;
        iLow = 74.45 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 76.01 * 1;
        iOpen = 75.16 * 1;
        iHigh = 76.64 * 1;
        iLow = 74.26 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 76.41 * 1;
        iOpen = 75.43 * 1;
        iHigh = 76.42 * 1;
        iLow = 75.16 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 76.30 * 1;
        iOpen = 75.88 * 1;
        iHigh = 76.58 * 1;
        iLow = 75.46 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        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 = 76.73 * 1;
        iOpen = 76.60 * 1;
        iHigh = 77.04 * 1;
        iLow = 75.70 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 77.92 * 1;
        iOpen = 76.50 * 1;
        iHigh = 77.92 * 1;
        iLow = 76.18 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 77.16 * 1;
        iOpen = 78.01 * 1;
        iHigh = 78.01 * 1;
        iLow = 76.31 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 77.99 * 1;
        iOpen = 76.80 * 1;
        iHigh = 78.16 * 1;
        iLow = 76.20 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 79.33 * 1;
        iOpen = 78.24 * 1;
        iHigh = 79.83 * 1;
        iLow = 78.11 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 79.02 * 1;
        iOpen = 79.19 * 1;
        iHigh = 80.00 * 1;
        iLow = 78.55 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        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 = 78.71 * 1;
        iOpen = 78.77 * 1;
        iHigh = 79.90 * 1;
        iLow = 78.25 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 79.99 * 1;
        iOpen = 78.26 * 1;
        iHigh = 80.00 * 1;
        iLow = 77.72 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 79.75 * 1;
        iOpen = 79.39 * 1;
        iHigh = 80.31 * 1;
        iLow = 79.39 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        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 = 80.08 * 1;
        iOpen = 79.92 * 1;
        iHigh = 81.50 * 1;
        iLow = 79.67 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 79.24 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.52 * 1;
        iLow = 78.70 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 76.91 * 1;
        iOpen = 78.79 * 1;
        iHigh = 79.41 * 1;
        iLow = 76.73 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 78.01 * 1;
        iOpen = 77.07 * 1;
        iHigh = 78.48 * 1;
        iLow = 76.87 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 77.83 * 1;
        iOpen = 78.01 * 1;
        iHigh = 79.01 * 1;
        iLow = 77.27 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 76.47 * 1;
        iOpen = 77.04 * 1;
        iHigh = 78.32 * 1;
        iLow = 75.93 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        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 = 77.44 * 1;
        iOpen = 76.68 * 1;
        iHigh = 78.05 * 1;
        iLow = 76.49 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 77.67 * 1;
        iOpen = 77.04 * 1;
        iHigh = 77.86 * 1;
        iLow = 76.26 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 78.85 * 1;
        iOpen = 77.64 * 1;
        iHigh = 79.23 * 1;
        iLow = 76.98 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 78.50 * 1;
        iOpen = 79.13 * 1;
        iHigh = 79.57 * 1;
        iLow = 78.47 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 78.44 * 1;
        iOpen = 78.86 * 1;
        iHigh = 78.96 * 1;
        iLow = 78.14 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 78.80 * 1;
        iOpen = 78.44 * 1;
        iHigh = 79.58 * 1;
        iLow = 78.33 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 79.68 * 1;
        iOpen = 79.21 * 1;
        iHigh = 80.20 * 1;
        iLow = 78.93 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 79.53 * 1;
        iOpen = 80.49 * 1;
        iHigh = 80.49 * 1;
        iLow = 79.15 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 79.53 * 1;
        iOpen = 79.39 * 1;
        iHigh = 79.78 * 1;
        iLow = 78.95 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 79.96 * 1;
        iOpen = 79.55 * 1;
        iHigh = 80.01 * 1;
        iLow = 78.19 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 81.23 * 1;
        iOpen = 80.02 * 1;
        iHigh = 81.30 * 1;
        iLow = 79.80 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 81.31 * 1;
        iOpen = 81.50 * 1;
        iHigh = 81.93 * 1;
        iLow = 80.69 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 81.25 * 1;
        iOpen = 81.77 * 1;
        iHigh = 81.87 * 1;
        iLow = 80.06 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 82.00 * 1;
        iOpen = 81.43 * 1;
        iHigh = 82.11 * 1;
        iLow = 81.09 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 82.22 * 1;
        iOpen = 82.38 * 1;
        iHigh = 82.82 * 1;
        iLow = 81.15 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 80.72 * 1;
        iOpen = 82.94 * 1;
        iHigh = 82.94 * 1;
        iLow = 80.41 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        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 = 80.39 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.62 * 1;
        iLow = 79.68 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 81.43 * 1;
        iOpen = 80.74 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.37 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 79.52 * 1;
        iOpen = 81.63 * 1;
        iHigh = 81.95 * 1;
        iLow = 79.52 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 78.95 * 1;
        iOpen = 79.50 * 1;
        iHigh = 80.41 * 1;
        iLow = 78.72 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 80.40 * 1;
        iOpen = 78.63 * 1;
        iHigh = 80.50 * 1;
        iLow = 78.60 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 81.15 * 1;
        iOpen = 80.64 * 1;
        iHigh = 81.62 * 1;
        iLow = 79.94 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 80.48 * 1;
        iOpen = 80.45 * 1;
        iHigh = 81.38 * 1;
        iLow = 80.18 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 81.16 * 1;
        iOpen = 80.48 * 1;
        iHigh = 81.41 * 1;
        iLow = 79.92 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 80.75 * 1;
        iOpen = 81.20 * 1;
        iHigh = 81.47 * 1;
        iLow = 80.44 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 80.53 * 1;
        iOpen = 80.62 * 1;
        iHigh = 80.87 * 1;
        iLow = 79.69 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 80.48 * 1;
        iOpen = 80.90 * 1;
        iHigh = 80.90 * 1;
        iLow = 79.77 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 80.12 * 1;
        iOpen = 80.21 * 1;
        iHigh = 80.31 * 1;
        iLow = 78.90 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 80.69 * 1;
        iOpen = 80.31 * 1;
        iHigh = 81.29 * 1;
        iLow = 80.22 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 81.08 * 1;
        iOpen = 80.87 * 1;
        iHigh = 81.23 * 1;
        iLow = 80.71 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 81.12 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.23 * 1;
        iLow = 80.00 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 82.57 * 1;
        iOpen = 81.57 * 1;
        iHigh = 82.90 * 1;
        iLow = 81.50 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 83.06 * 1;
        iOpen = 82.77 * 1;
        iHigh = 83.25 * 1;
        iLow = 82.36 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 83.06 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.67 * 1;
        iLow = 82.64 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 83.56 * 1;
        iOpen = 83.56 * 1;
        iHigh = 84.00 * 1;
        iLow = 83.00 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 83.93 * 1;
        iOpen = 83.03 * 1;
        iHigh = 84.25 * 1;
        iLow = 83.03 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 84.76 * 1;
        iOpen = 84.62 * 1;
        iHigh = 84.95 * 1;
        iLow = 83.25 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 84.39 * 1;
        iOpen = 84.86 * 1;
        iHigh = 84.93 * 1;
        iLow = 83.09 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 84.05 * 1;
        iOpen = 84.35 * 1;
        iHigh = 84.93 * 1;
        iLow = 83.18 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 84.44 * 1;
        iOpen = 84.07 * 1;
        iHigh = 84.88 * 1;
        iLow = 83.95 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 85.87 * 1;
        iOpen = 84.75 * 1;
        iHigh = 86.26 * 1;
        iLow = 84.75 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 86.39 * 1;
        iOpen = 85.97 * 1;
        iHigh = 87.21 * 1;
        iLow = 85.97 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 87.92 * 1;
        iOpen = 86.72 * 1;
        iHigh = 88.01 * 1;
        iLow = 86.13 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 87.60 * 1;
        iOpen = 88.12 * 1;
        iHigh = 89.55 * 1;
        iLow = 86.96 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 86.15 * 1;
        iOpen = 87.72 * 1;
        iHigh = 88.25 * 1;
        iLow = 86.15 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 86.11 * 1;
        iOpen = 85.97 * 1;
        iHigh = 86.66 * 1;
        iLow = 85.57 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 84.69 * 1;
        iOpen = 85.28 * 1;
        iHigh = 85.36 * 1;
        iLow = 83.62 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 84.21 * 1;
        iOpen = 84.52 * 1;
        iHigh = 85.09 * 1;
        iLow = 83.09 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        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 = 84.17 * 1;
        iOpen = 83.72 * 1;
        iHigh = 85.25 * 1;
        iLow = 83.45 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 83.91 * 1;
        iOpen = 84.55 * 1;
        iHigh = 86.11 * 1;
        iLow = 83.43 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 83.70 * 1;
        iOpen = 84.79 * 1;
        iHigh = 85.36 * 1;
        iLow = 83.58 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 83.39 * 1;
        iOpen = 83.53 * 1;
        iHigh = 84.00 * 1;
        iLow = 82.88 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 84.50 * 1;
        iOpen = 84.07 * 1;
        iHigh = 84.98 * 1;
        iLow = 84.07 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 82.95 * 1;
        iOpen = 83.91 * 1;
        iHigh = 84.09 * 1;
        iLow = 82.62 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 82.61 * 1;
        iOpen = 83.26 * 1;
        iHigh = 83.71 * 1;
        iLow = 82.43 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 82.19 * 1;
        iOpen = 82.83 * 1;
        iHigh = 82.89 * 1;
        iLow = 82.10 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 82.68 * 1;
        iOpen = 82.80 * 1;
        iHigh = 83.59 * 1;
        iLow = 81.78 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 81.85 * 1;
        iOpen = 82.71 * 1;
        iHigh = 82.97 * 1;
        iLow = 81.73 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 83.22 * 1;
        iOpen = 82.04 * 1;
        iHigh = 83.61 * 1;
        iLow = 81.92 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 82.31 * 1;
        iOpen = 83.39 * 1;
        iHigh = 83.71 * 1;
        iLow = 81.95 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 80.04 * 1;
        iOpen = 81.88 * 1;
        iHigh = 82.68 * 1;
        iLow = 80.03 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 81.51 * 1;
        iOpen = 80.67 * 1;
        iHigh = 81.77 * 1;
        iLow = 80.34 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 80.09 * 1;
        iOpen = 81.46 * 1;
        iHigh = 81.73 * 1;
        iLow = 79.26 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        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 = 81.25 * 1;
        iOpen = 80.15 * 1;
        iHigh = 81.29 * 1;
        iLow = 80.12 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 79.98 * 1;
        iOpen = 81.59 * 1;
        iHigh = 81.82 * 1;
        iLow = 79.96 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 80.80 * 1;
        iOpen = 80.00 * 1;
        iHigh = 81.27 * 1;
        iLow = 80.00 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        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 = 79.66 * 1;
        iOpen = 80.77 * 1;
        iHigh = 80.77 * 1;
        iLow = 79.18 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 78.42 * 1;
        iOpen = 80.13 * 1;
        iHigh = 80.30 * 1;
        iLow = 78.29 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 80.10 * 1;
        iOpen = 79.17 * 1;
        iHigh = 80.51 * 1;
        iLow = 78.65 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 79.70 * 1;
        iOpen = 80.25 * 1;
        iHigh = 80.25 * 1;
        iLow = 78.96 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 81.19 * 1;
        iOpen = 80.00 * 1;
        iHigh = 81.37 * 1;
        iLow = 79.89 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 81.93 * 1;
        iOpen = 81.41 * 1;
        iHigh = 83.26 * 1;
        iLow = 80.50 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 83.79 * 1;
        iOpen = 81.93 * 1;
        iHigh = 83.88 * 1;
        iLow = 81.24 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 83.81 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.70 * 1;
        iLow = 83.04 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 84.71 * 1;
        iOpen = 84.10 * 1;
        iHigh = 85.10 * 1;
        iLow = 83.58 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 84.41 * 1;
        iOpen = 84.15 * 1;
        iHigh = 85.34 * 1;
        iLow = 83.60 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 83.41 * 1;
        iOpen = 84.30 * 1;
        iHigh = 84.40 * 1;
        iLow = 83.39 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 83.40 * 1;
        iOpen = 83.07 * 1;
        iHigh = 84.50 * 1;
        iLow = 83.07 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        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 = 83.78 * 1;
        iOpen = 83.65 * 1;
        iHigh = 84.95 * 1;
        iLow = 83.31 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 83.89 * 1;
        iOpen = 83.93 * 1;
        iHigh = 84.70 * 1;
        iLow = 82.70 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 83.31 * 1;
        iOpen = 83.98 * 1;
        iHigh = 83.98 * 1;
        iLow = 83.30 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 82.50 * 1;
        iOpen = 83.90 * 1;
        iHigh = 83.90 * 1;
        iLow = 82.30 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 83.90 * 1;
        iOpen = 82.98 * 1;
        iHigh = 84.02 * 1;
        iLow = 82.37 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 82.43 * 1;
        iOpen = 83.42 * 1;
        iHigh = 84.02 * 1;
        iLow = 82.08 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 81.72 * 1;
        iOpen = 82.23 * 1;
        iHigh = 82.76 * 1;
        iLow = 81.60 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 81.85 * 1;
        iOpen = 81.73 * 1;
        iHigh = 83.06 * 1;
        iLow = 81.63 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 81.49 * 1;
        iOpen = 82.45 * 1;
        iHigh = 82.62 * 1;
        iLow = 80.83 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        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 = 81.49 * 1;
        iOpen = 81.33 * 1;
        iHigh = 82.11 * 1;
        iLow = 80.96 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 81.72 * 1;
        iOpen = 81.60 * 1;
        iHigh = 82.29 * 1;
        iLow = 81.19 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 80.44 * 1;
        iOpen = 81.85 * 1;
        iHigh = 83.77 * 1;
        iLow = 80.43 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 79.78 * 1;
        iOpen = 80.44 * 1;
        iHigh = 81.18 * 1;
        iLow = 79.39 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        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 = 77.63 * 1;
        iOpen = 79.42 * 1;
        iHigh = 79.52 * 1;
        iLow = 77.48 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 80.19 * 1;
        iOpen = 78.32 * 1;
        iHigh = 80.25 * 1;
        iLow = 77.49 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 80.18 * 1;
        iOpen = 80.08 * 1;
        iHigh = 80.69 * 1;
        iLow = 79.36 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 80.51 * 1;
        iOpen = 79.41 * 1;
        iHigh = 81.88 * 1;
        iLow = 79.41 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 80.25 * 1;
        iOpen = 80.51 * 1;
        iHigh = 80.51 * 1;
        iLow = 79.80 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 81.35 * 1;
        iOpen = 80.49 * 1;
        iHigh = 81.65 * 1;
        iLow = 80.24 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 80.98 * 1;
        iOpen = 81.10 * 1;
        iHigh = 81.72 * 1;
        iLow = 80.20 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 81.53 * 1;
        iOpen = 81.09 * 1;
        iHigh = 81.93 * 1;
        iLow = 80.83 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 82.13 * 1;
        iOpen = 81.36 * 1;
        iHigh = 82.45 * 1;
        iLow = 81.21 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 81.89 * 1;
        iOpen = 82.13 * 1;
        iHigh = 82.87 * 1;
        iLow = 81.52 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 80.71 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.50 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 80.73 * 1;
        iOpen = 81.23 * 1;
        iHigh = 81.36 * 1;
        iLow = 80.55 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 80.49 * 1;
        iOpen = 81.69 * 1;
        iHigh = 81.69 * 1;
        iLow = 80.17 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        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 = 80.10 * 1;
        iOpen = 80.48 * 1;
        iHigh = 81.03 * 1;
        iLow = 80.02 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 80.37 * 1;
        iOpen = 80.05 * 1;
        iHigh = 81.08 * 1;
        iLow = 80.04 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 80.85 * 1;
        iOpen = 80.35 * 1;
        iHigh = 81.38 * 1;
        iLow = 80.12 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 82.21 * 1;
        iOpen = 81.00 * 1;
        iHigh = 82.21 * 1;
        iLow = 80.72 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 82.18 * 1;
        iOpen = 82.30 * 1;
        iHigh = 82.42 * 1;
        iLow = 81.40 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 82.56 * 1;
        iOpen = 82.10 * 1;
        iHigh = 83.10 * 1;
        iLow = 82.10 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 83.04 * 1;
        iOpen = 82.89 * 1;
        iHigh = 83.19 * 1;
        iLow = 81.90 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 82.63 * 1;
        iOpen = 82.82 * 1;
        iHigh = 83.31 * 1;
        iLow = 82.24 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 82.71 * 1;
        iOpen = 82.77 * 1;
        iHigh = 83.62 * 1;
        iLow = 82.17 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 82.86 * 1;
        iOpen = 83.98 * 1;
        iHigh = 84.85 * 1;
        iLow = 82.54 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 83.16 * 1;
        iOpen = 82.86 * 1;
        iHigh = 83.59 * 1;
        iLow = 82.86 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 83.09 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.48 * 1;
        iLow = 82.39 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 82.31 * 1;
        iOpen = 83.22 * 1;
        iHigh = 83.62 * 1;
        iLow = 82.31 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 82.40 * 1;
        iOpen = 82.18 * 1;
        iHigh = 83.26 * 1;
        iLow = 82.16 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 84.30 * 1;
        iOpen = 82.43 * 1;
        iHigh = 84.39 * 1;
        iLow = 82.43 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 84.70 * 1;
        iOpen = 84.58 * 1;
        iHigh = 85.08 * 1;
        iLow = 83.90 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 83.95 * 1;
        iOpen = 84.86 * 1;
        iHigh = 85.30 * 1;
        iLow = 83.23 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 84.46 * 1;
        iOpen = 84.24 * 1;
        iHigh = 85.68 * 1;
        iLow = 84.10 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 84.80 * 1;
        iOpen = 84.30 * 1;
        iHigh = 85.20 * 1;
        iLow = 84.30 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 86.40 * 1;
        iOpen = 85.28 * 1;
        iHigh = 86.51 * 1;
        iLow = 85.28 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 86.82 * 1;
        iOpen = 86.59 * 1;
        iHigh = 87.16 * 1;
        iLow = 86.20 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 86.97 * 1;
        iOpen = 87.40 * 1;
        iHigh = 87.66 * 1;
        iLow = 86.13 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 85.41 * 1;
        iOpen = 87.16 * 1;
        iHigh = 87.16 * 1;
        iLow = 84.68 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 85.62 * 1;
        iOpen = 85.42 * 1;
        iHigh = 86.28 * 1;
        iLow = 85.41 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 85.00 * 1;
        iOpen = 85.47 * 1;
        iHigh = 85.84 * 1;
        iLow = 84.90 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 84.18 * 1;
        iOpen = 85.17 * 1;
        iHigh = 85.18 * 1;
        iLow = 83.93 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 84.09 * 1;
        iOpen = 83.65 * 1;
        iHigh = 84.68 * 1;
        iLow = 82.24 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 84.35 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.90 * 1;
        iLow = 84.03 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 83.99 * 1;
        iOpen = 84.52 * 1;
        iHigh = 85.31 * 1;
        iLow = 83.92 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 85.26 * 1;
        iOpen = 84.28 * 1;
        iHigh = 85.58 * 1;
        iLow = 84.19 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 86.40 * 1;
        iOpen = 85.64 * 1;
        iHigh = 87.01 * 1;
        iLow = 85.36 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 87.73 * 1;
        iOpen = 86.77 * 1;
        iHigh = 87.80 * 1;
        iLow = 86.34 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 87.99 * 1;
        iOpen = 87.89 * 1;
        iHigh = 88.22 * 1;
        iLow = 86.90 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 87.37 * 1;
        iOpen = 87.92 * 1;
        iHigh = 89.11 * 1;
        iLow = 87.36 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 86.95 * 1;
        iOpen = 87.22 * 1;
        iHigh = 88.21 * 1;
        iLow = 85.63 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 87.49 * 1;
        iOpen = 87.63 * 1;
        iHigh = 88.95 * 1;
        iLow = 87.04 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 87.90 * 1;
        iOpen = 87.90 * 1;
        iHigh = 88.70 * 1;
        iLow = 87.49 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 87.13 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 86.66 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 86.00 * 1;
        iOpen = 87.50 * 1;
        iHigh = 87.85 * 1;
        iLow = 85.99 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 86.15 * 1;
        iOpen = 86.09 * 1;
        iHigh = 86.86 * 1;
        iLow = 85.30 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 86.00 * 1;
        iOpen = 86.17 * 1;
        iHigh = 86.31 * 1;
        iLow = 85.44 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        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 = 84.91 * 1;
        iOpen = 85.95 * 1;
        iHigh = 85.95 * 1;
        iLow = 84.87 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 84.48 * 1;
        iOpen = 85.15 * 1;
        iHigh = 85.21 * 1;
        iLow = 84.36 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 84.96 * 1;
        iOpen = 84.48 * 1;
        iHigh = 85.21 * 1;
        iLow = 84.25 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 85.50 * 1;
        iOpen = 84.60 * 1;
        iHigh = 85.71 * 1;
        iLow = 84.35 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 86.43 * 1;
        iOpen = 85.49 * 1;
        iHigh = 86.73 * 1;
        iLow = 85.02 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 86.48 * 1;
        iOpen = 86.78 * 1;
        iHigh = 86.78 * 1;
        iLow = 85.08 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 86.32 * 1;
        iOpen = 86.10 * 1;
        iHigh = 86.68 * 1;
        iLow = 85.61 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 87.34 * 1;
        iOpen = 86.12 * 1;
        iHigh = 87.50 * 1;
        iLow = 86.12 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 87.15 * 1;
        iOpen = 87.43 * 1;
        iHigh = 87.50 * 1;
        iLow = 86.72 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 87.99 * 1;
        iOpen = 86.60 * 1;
        iHigh = 88.35 * 1;
        iLow = 86.60 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 87.00 * 1;
        iOpen = 87.66 * 1;
        iHigh = 88.00 * 1;
        iLow = 86.43 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 86.97 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.54 * 1;
        iLow = 86.20 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 87.31 * 1;
        iOpen = 86.97 * 1;
        iHigh = 87.76 * 1;
        iLow = 86.50 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        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 = 86.75 * 1;
        iOpen = 87.22 * 1;
        iHigh = 87.97 * 1;
        iLow = 86.28 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 86.30 * 1;
        iOpen = 86.75 * 1;
        iHigh = 87.37 * 1;
        iLow = 86.30 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 87.35 * 1;
        iOpen = 86.31 * 1;
        iHigh = 87.46 * 1;
        iLow = 86.31 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 87.10 * 1;
        iOpen = 87.78 * 1;
        iHigh = 87.78 * 1;
        iLow = 87.03 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 86.30 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.50 * 1;
        iLow = 86.18 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 86.32 * 1;
        iOpen = 86.36 * 1;
        iHigh = 86.73 * 1;
        iLow = 86.01 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 86.26 * 1;
        iOpen = 86.21 * 1;
        iHigh = 87.01 * 1;
        iLow = 85.51 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 85.42 * 1;
        iOpen = 86.28 * 1;
        iHigh = 86.28 * 1;
        iLow = 85.25 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 85.37 * 1;
        iOpen = 84.81 * 1;
        iHigh = 85.75 * 1;
        iLow = 84.81 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 85.82 * 1;
        iOpen = 85.60 * 1;
        iHigh = 86.10 * 1;
        iLow = 85.27 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        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 = 85.01 * 1;
        iOpen = 85.94 * 1;
        iHigh = 85.94 * 1;
        iLow = 84.66 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 85.01 * 1;
        iOpen = 84.74 * 1;
        iHigh = 85.06 * 1;
        iLow = 84.00 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 83.92 * 1;
        iOpen = 84.83 * 1;
        iHigh = 85.42 * 1;
        iLow = 83.63 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        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 = 84.44 * 1;
        iOpen = 83.51 * 1;
        iHigh = 84.70 * 1;
        iLow = 83.51 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 84.30 * 1;
        iOpen = 84.80 * 1;
        iHigh = 85.07 * 1;
        iLow = 83.98 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 85.03 * 1;
        iOpen = 84.60 * 1;
        iHigh = 86.15 * 1;
        iLow = 84.60 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 85.47 * 1;
        iOpen = 85.62 * 1;
        iHigh = 85.93 * 1;
        iLow = 84.75 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 83.80 * 1;
        iOpen = 85.30 * 1;
        iHigh = 85.49 * 1;
        iLow = 83.02 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 83.50 * 1;
        iOpen = 83.32 * 1;
        iHigh = 84.33 * 1;
        iLow = 83.32 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 83.17 * 1;
        iOpen = 83.50 * 1;
        iHigh = 83.88 * 1;
        iLow = 83.14 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        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 = 83.63 * 1;
        iOpen = 83.51 * 1;
        iHigh = 83.99 * 1;
        iLow = 81.98 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 83.07 * 1;
        iOpen = 83.44 * 1;
        iHigh = 84.04 * 1;
        iLow = 82.98 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 82.81 * 1;
        iOpen = 83.19 * 1;
        iHigh = 83.54 * 1;
        iLow = 82.21 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 82.75 * 1;
        iOpen = 82.62 * 1;
        iHigh = 83.29 * 1;
        iLow = 82.28 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 83.83 * 1;
        iOpen = 83.31 * 1;
        iHigh = 83.97 * 1;
        iLow = 82.64 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 83.08 * 1;
        iOpen = 83.63 * 1;
        iHigh = 83.91 * 1;
        iLow = 81.84 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 83.66 * 1;
        iOpen = 83.71 * 1;
        iHigh = 84.88 * 1;
        iLow = 82.68 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 78.79 * 1;
        iOpen = 82.47 * 1;
        iHigh = 83.19 * 1;
        iLow = 78.79 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        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 = 76.83 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.40 * 1;
        iLow = 76.83 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 75.71 * 1;
        iOpen = 77.12 * 1;
        iHigh = 77.93 * 1;
        iLow = 75.38 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 77.82 * 1;
        iOpen = 74.69 * 1;
        iHigh = 78.64 * 1;
        iLow = 74.51 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 74.21 * 1;
        iOpen = 77.11 * 1;
        iHigh = 78.09 * 1;
        iLow = 72.89 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 72.44 * 1;
        iOpen = 74.39 * 1;
        iHigh = 75.64 * 1;
        iLow = 71.96 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 72.19 * 1;
        iOpen = 72.02 * 1;
        iHigh = 73.58 * 1;
        iLow = 71.68 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 75.53 * 1;
        iOpen = 72.99 * 1;
        iHigh = 75.65 * 1;
        iLow = 72.30 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 74.48 * 1;
        iOpen = 74.73 * 1;
        iHigh = 75.49 * 1;
        iLow = 72.87 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 74.43 * 1;
        iOpen = 73.12 * 1;
        iHigh = 74.82 * 1;
        iLow = 72.07 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 72.12 * 1;
        iOpen = 71.90 * 1;
        iHigh = 72.79 * 1;
        iLow = 70.64 * 1;
        iVol = 91500 * 1;
        sVol = '91,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 72.65 * 1;
        iOpen = 73.05 * 1;
        iHigh = 73.22 * 1;
        iLow = 70.00 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 68.44 * 1;
        iOpen = 71.75 * 1;
        iHigh = 71.75 * 1;
        iLow = 66.94 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 63.00 * 1;
        iOpen = 63.84 * 1;
        iHigh = 67.73 * 1;
        iLow = 62.50 * 1;
        iVol = 109400 * 1;
        sVol = '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, 13);
        iClose = 63.42 * 1;
        iOpen = 64.40 * 1;
        iHigh = 66.69 * 1;
        iLow = 62.26 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 56.96 * 1;
        iOpen = 60.71 * 1;
        iHigh = 62.85 * 1;
        iLow = 56.58 * 1;
        iVol = 118800 * 1;
        sVol = '118,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 62.79 * 1;
        iOpen = 57.77 * 1;
        iHigh = 63.04 * 1;
        iLow = 56.55 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 63.79 * 1;
        iOpen = 59.24 * 1;
        iHigh = 63.79 * 1;
        iLow = 59.05 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 69.67 * 1;
        iOpen = 61.73 * 1;
        iHigh = 70.64 * 1;
        iLow = 61.73 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        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 = 69.92 * 1;
        iOpen = 69.95 * 1;
        iHigh = 74.42 * 1;
        iLow = 68.15 * 1;
        iVol = 223200 * 1;
        sVol = '223,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 69.04 * 1;
        iOpen = 70.09 * 1;
        iHigh = 70.65 * 1;
        iLow = 64.89 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 69.19 * 1;
        iOpen = 72.90 * 1;
        iHigh = 73.40 * 1;
        iLow = 66.87 * 1;
        iVol = 82400 * 1;
        sVol = '82,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 72.24 * 1;
        iOpen = 69.57 * 1;
        iHigh = 74.97 * 1;
        iLow = 67.62 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 75.25 * 1;
        iOpen = 72.63 * 1;
        iHigh = 77.90 * 1;
        iLow = 72.63 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 71.40 * 1;
        iOpen = 73.39 * 1;
        iHigh = 73.39 * 1;
        iLow = 69.93 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 74.52 * 1;
        iOpen = 72.70 * 1;
        iHigh = 74.85 * 1;
        iLow = 72.15 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 71.73 * 1;
        iOpen = 73.32 * 1;
        iHigh = 75.66 * 1;
        iLow = 69.26 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 67.09 * 1;
        iOpen = 69.39 * 1;
        iHigh = 69.39 * 1;
        iLow = 65.89 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 69.00 * 1;
        iOpen = 66.57 * 1;
        iHigh = 69.47 * 1;
        iLow = 65.41 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 69.06 * 1;
        iOpen = 69.04 * 1;
        iHigh = 69.77 * 1;
        iLow = 66.22 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 75.86 * 1;
        iOpen = 70.00 * 1;
        iHigh = 75.86 * 1;
        iLow = 70.00 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 74.91 * 1;
        iOpen = 76.20 * 1;
        iHigh = 77.22 * 1;
        iLow = 72.29 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 77.99 * 1;
        iOpen = 74.70 * 1;
        iHigh = 78.72 * 1;
        iLow = 74.31 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 80.51 * 1;
        iOpen = 79.00 * 1;
        iHigh = 80.51 * 1;
        iLow = 76.75 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 77.32 * 1;
        iOpen = 80.29 * 1;
        iHigh = 80.29 * 1;
        iLow = 76.07 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 77.87 * 1;
        iOpen = 78.70 * 1;
        iHigh = 79.11 * 1;
        iLow = 77.08 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 74.35 * 1;
        iOpen = 75.06 * 1;
        iHigh = 75.89 * 1;
        iLow = 74.15 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        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 = 72.08 * 1;
        iOpen = 75.34 * 1;
        iHigh = 75.34 * 1;
        iLow = 71.11 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 74.89 * 1;
        iOpen = 73.92 * 1;
        iHigh = 75.67 * 1;
        iLow = 73.73 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 71.73 * 1;
        iOpen = 72.66 * 1;
        iHigh = 73.59 * 1;
        iLow = 70.63 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 70.10 * 1;
        iOpen = 69.62 * 1;
        iHigh = 72.16 * 1;
        iLow = 69.62 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 70.53 * 1;
        iOpen = 70.85 * 1;
        iHigh = 73.29 * 1;
        iLow = 70.16 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 70.42 * 1;
        iOpen = 70.35 * 1;
        iHigh = 71.06 * 1;
        iLow = 69.66 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 71.18 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.79 * 1;
        iLow = 69.67 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 72.46 * 1;
        iOpen = 71.27 * 1;
        iHigh = 73.14 * 1;
        iLow = 71.27 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 71.58 * 1;
        iOpen = 74.18 * 1;
        iHigh = 74.18 * 1;
        iLow = 70.93 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 73.97 * 1;
        iOpen = 73.91 * 1;
        iHigh = 75.07 * 1;
        iLow = 72.36 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 68.37 * 1;
        iOpen = 72.55 * 1;
        iHigh = 74.00 * 1;
        iLow = 68.37 * 1;
        iVol = 70900 * 1;
        sVol = '70,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 66.88 * 1;
        iOpen = 67.32 * 1;
        iHigh = 68.10 * 1;
        iLow = 64.91 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 64.44 * 1;
        iOpen = 65.60 * 1;
        iHigh = 66.95 * 1;
        iLow = 63.03 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 66.12 * 1;
        iOpen = 64.65 * 1;
        iHigh = 67.57 * 1;
        iLow = 64.65 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 63.75 * 1;
        iOpen = 65.17 * 1;
        iHigh = 66.99 * 1;
        iLow = 63.08 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 64.64 * 1;
        iOpen = 63.28 * 1;
        iHigh = 65.62 * 1;
        iLow = 62.71 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 66.62 * 1;
        iOpen = 63.47 * 1;
        iHigh = 67.45 * 1;
        iLow = 63.02 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 64.63 * 1;
        iOpen = 65.76 * 1;
        iHigh = 66.81 * 1;
        iLow = 64.63 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 62.11 * 1;
        iOpen = 64.75 * 1;
        iHigh = 65.24 * 1;
        iLow = 61.98 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 61.41 * 1;
        iOpen = 61.58 * 1;
        iHigh = 62.55 * 1;
        iLow = 61.03 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 59.06 * 1;
        iOpen = 59.98 * 1;
        iHigh = 59.98 * 1;
        iLow = 55.88 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 58.41 * 1;
        iOpen = 59.06 * 1;
        iHigh = 59.29 * 1;
        iLow = 57.58 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 64.93 * 1;
        iOpen = 60.92 * 1;
        iHigh = 65.34 * 1;
        iLow = 60.92 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 63.33 * 1;
        iOpen = 64.04 * 1;
        iHigh = 66.25 * 1;
        iLow = 62.94 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 64.96 * 1;
        iOpen = 63.82 * 1;
        iHigh = 66.04 * 1;
        iLow = 63.35 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 64.97 * 1;
        iOpen = 64.79 * 1;
        iHigh = 66.38 * 1;
        iLow = 64.69 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 65.18 * 1;
        iOpen = 66.20 * 1;
        iHigh = 66.20 * 1;
        iLow = 64.18 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 67.13 * 1;
        iOpen = 66.05 * 1;
        iHigh = 68.11 * 1;
        iLow = 66.05 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 69.68 * 1;
        iOpen = 67.76 * 1;
        iHigh = 70.56 * 1;
        iLow = 66.79 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        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 = 69.51 * 1;
        iOpen = 70.27 * 1;
        iHigh = 71.90 * 1;
        iLow = 68.94 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 67.07 * 1;
        iOpen = 69.19 * 1;
        iHigh = 69.19 * 1;
        iLow = 66.07 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 66.25 * 1;
        iOpen = 67.59 * 1;
        iHigh = 67.59 * 1;
        iLow = 65.74 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 66.39 * 1;
        iOpen = 66.28 * 1;
        iHigh = 66.89 * 1;
        iLow = 65.31 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 66.73 * 1;
        iOpen = 67.22 * 1;
        iHigh = 69.54 * 1;
        iLow = 66.73 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 64.85 * 1;
        iOpen = 66.12 * 1;
        iHigh = 66.12 * 1;
        iLow = 64.54 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 68.10 * 1;
        iOpen = 66.92 * 1;
        iHigh = 69.93 * 1;
        iLow = 66.63 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 69.14 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.02 * 1;
        iLow = 68.70 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 67.70 * 1;
        iOpen = 68.46 * 1;
        iHigh = 68.61 * 1;
        iLow = 66.69 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 66.71 * 1;
        iOpen = 67.65 * 1;
        iHigh = 69.75 * 1;
        iLow = 66.26 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 64.20 * 1;
        iOpen = 66.10 * 1;
        iHigh = 67.59 * 1;
        iLow = 64.10 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 62.63 * 1;
        iOpen = 66.66 * 1;
        iHigh = 66.66 * 1;
        iLow = 61.97 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 62.63 * 1;
        iOpen = 61.74 * 1;
        iHigh = 63.11 * 1;
        iLow = 60.36 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 64.25 * 1;
        iOpen = 64.44 * 1;
        iHigh = 64.93 * 1;
        iLow = 63.02 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        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 = 62.00 * 1;
        iOpen = 64.32 * 1;
        iHigh = 64.41 * 1;
        iLow = 61.45 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 61.43 * 1;
        iOpen = 61.17 * 1;
        iHigh = 62.81 * 1;
        iLow = 60.98 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 59.81 * 1;
        iOpen = 61.45 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.45 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 59.04 * 1;
        iOpen = 59.04 * 1;
        iHigh = 59.90 * 1;
        iLow = 58.50 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 59.89 * 1;
        iOpen = 58.67 * 1;
        iHigh = 60.19 * 1;
        iLow = 58.42 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 59.09 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.99 * 1;
        iLow = 58.00 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 60.36 * 1;
        iOpen = 58.63 * 1;
        iHigh = 60.65 * 1;
        iLow = 58.07 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 59.52 * 1;
        iOpen = 59.88 * 1;
        iHigh = 60.30 * 1;
        iLow = 58.92 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 63.40 * 1;
        iOpen = 59.86 * 1;
        iHigh = 63.45 * 1;
        iLow = 59.40 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 63.44 * 1;
        iOpen = 63.27 * 1;
        iHigh = 64.90 * 1;
        iLow = 61.33 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        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 = 63.90 * 1;
        iOpen = 64.56 * 1;
        iHigh = 65.65 * 1;
        iLow = 63.15 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 63.46 * 1;
        iOpen = 64.09 * 1;
        iHigh = 64.91 * 1;
        iLow = 62.90 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 63.56 * 1;
        iOpen = 63.83 * 1;
        iHigh = 64.37 * 1;
        iLow = 62.55 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 60.39 * 1;
        iOpen = 62.85 * 1;
        iHigh = 62.85 * 1;
        iLow = 60.39 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 60.19 * 1;
        iOpen = 59.79 * 1;
        iHigh = 61.11 * 1;
        iLow = 59.00 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 58.98 * 1;
        iOpen = 59.87 * 1;
        iHigh = 60.12 * 1;
        iLow = 57.65 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 61.22 * 1;
        iOpen = 59.02 * 1;
        iHigh = 61.35 * 1;
        iLow = 58.90 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 60.40 * 1;
        iOpen = 62.08 * 1;
        iHigh = 62.92 * 1;
        iLow = 60.40 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 60.39 * 1;
        iOpen = 61.21 * 1;
        iHigh = 61.40 * 1;
        iLow = 59.01 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 63.36 * 1;
        iOpen = 60.71 * 1;
        iHigh = 64.00 * 1;
        iLow = 59.91 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 61.32 * 1;
        iOpen = 62.49 * 1;
        iHigh = 62.49 * 1;
        iLow = 60.20 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 63.56 * 1;
        iOpen = 60.35 * 1;
        iHigh = 63.94 * 1;
        iLow = 60.35 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 60.52 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.52 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        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 = 61.39 * 1;
        iOpen = 61.00 * 1;
        iHigh = 62.57 * 1;
        iLow = 61.00 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 61.21 * 1;
        iOpen = 61.13 * 1;
        iHigh = 62.12 * 1;
        iLow = 60.73 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 60.98 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.72 * 1;
        iLow = 60.59 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 59.85 * 1;
        iOpen = 60.24 * 1;
        iHigh = 60.90 * 1;
        iLow = 59.53 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 60.95 * 1;
        iOpen = 60.02 * 1;
        iHigh = 61.29 * 1;
        iLow = 59.85 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 60.22 * 1;
        iOpen = 60.36 * 1;
        iHigh = 61.52 * 1;
        iLow = 60.22 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 63.02 * 1;
        iOpen = 60.86 * 1;
        iHigh = 63.47 * 1;
        iLow = 60.86 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 61.91 * 1;
        iOpen = 62.11 * 1;
        iHigh = 62.63 * 1;
        iLow = 61.36 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 59.32 * 1;
        iOpen = 61.62 * 1;
        iHigh = 62.32 * 1;
        iLow = 58.76 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 60.83 * 1;
        iOpen = 59.00 * 1;
        iHigh = 61.27 * 1;
        iLow = 58.73 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 60.57 * 1;
        iOpen = 60.16 * 1;
        iHigh = 61.24 * 1;
        iLow = 60.06 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 62.53 * 1;
        iOpen = 61.21 * 1;
        iHigh = 62.54 * 1;
        iLow = 60.24 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 62.72 * 1;
        iOpen = 60.51 * 1;
        iHigh = 63.09 * 1;
        iLow = 60.51 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 66.15 * 1;
        iOpen = 61.84 * 1;
        iHigh = 66.48 * 1;
        iLow = 61.68 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 65.55 * 1;
        iOpen = 66.20 * 1;
        iHigh = 69.23 * 1;
        iLow = 65.55 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 65.65 * 1;
        iOpen = 66.24 * 1;
        iHigh = 68.70 * 1;
        iLow = 65.36 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 66.59 * 1;
        iOpen = 66.55 * 1;
        iHigh = 67.60 * 1;
        iLow = 65.25 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 66.17 * 1;
        iOpen = 65.99 * 1;
        iHigh = 66.53 * 1;
        iLow = 65.59 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 64.91 * 1;
        iOpen = 65.51 * 1;
        iHigh = 65.72 * 1;
        iLow = 64.44 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 65.04 * 1;
        iOpen = 64.85 * 1;
        iHigh = 65.19 * 1;
        iLow = 64.38 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 63.69 * 1;
        iOpen = 64.55 * 1;
        iHigh = 64.57 * 1;
        iLow = 63.43 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        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 = 64.80 * 1;
        iOpen = 63.62 * 1;
        iHigh = 64.81 * 1;
        iLow = 63.48 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 64.14 * 1;
        iOpen = 63.95 * 1;
        iHigh = 64.81 * 1;
        iLow = 63.94 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 64.42 * 1;
        iOpen = 63.38 * 1;
        iHigh = 64.49 * 1;
        iLow = 63.38 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 66.00 * 1;
        iOpen = 64.49 * 1;
        iHigh = 66.00 * 1;
        iLow = 64.12 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 65.66 * 1;
        iOpen = 66.16 * 1;
        iHigh = 66.16 * 1;
        iLow = 64.81 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 63.94 * 1;
        iOpen = 65.28 * 1;
        iHigh = 65.28 * 1;
        iLow = 63.54 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 64.64 * 1;
        iOpen = 64.33 * 1;
        iHigh = 65.48 * 1;
        iLow = 63.98 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        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 = 65.12 * 1;
        iOpen = 64.84 * 1;
        iHigh = 65.18 * 1;
        iLow = 64.31 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 63.70 * 1;
        iOpen = 64.57 * 1;
        iHigh = 64.61 * 1;
        iLow = 63.54 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 63.48 * 1;
        iOpen = 64.08 * 1;
        iHigh = 64.45 * 1;
        iLow = 62.57 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 63.70 * 1;
        iOpen = 63.27 * 1;
        iHigh = 64.38 * 1;
        iLow = 62.52 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 62.67 * 1;
        iOpen = 63.88 * 1;
        iHigh = 64.05 * 1;
        iLow = 62.31 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 61.78 * 1;
        iOpen = 62.61 * 1;
        iHigh = 62.63 * 1;
        iLow = 61.25 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 61.46 * 1;
        iOpen = 60.96 * 1;
        iHigh = 61.80 * 1;
        iLow = 60.55 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 61.60 * 1;
        iOpen = 62.45 * 1;
        iHigh = 62.89 * 1;
        iLow = 60.52 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 61.18 * 1;
        iOpen = 61.50 * 1;
        iHigh = 61.73 * 1;
        iLow = 60.62 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 60.47 * 1;
        iOpen = 61.88 * 1;
        iHigh = 61.88 * 1;
        iLow = 60.32 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 62.56 * 1;
        iOpen = 60.81 * 1;
        iHigh = 63.18 * 1;
        iLow = 60.64 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 62.65 * 1;
        iOpen = 63.41 * 1;
        iHigh = 63.91 * 1;
        iLow = 62.56 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 61.58 * 1;
        iOpen = 62.21 * 1;
        iHigh = 63.11 * 1;
        iLow = 61.47 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 61.17 * 1;
        iOpen = 61.85 * 1;
        iHigh = 62.99 * 1;
        iLow = 61.07 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        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 = 65.68 * 1;
        iOpen = 61.17 * 1;
        iHigh = 66.01 * 1;
        iLow = 60.30 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 61.68 * 1;
        iOpen = 64.85 * 1;
        iHigh = 64.85 * 1;
        iLow = 60.65 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 60.79 * 1;
        iOpen = 61.97 * 1;
        iHigh = 62.93 * 1;
        iLow = 60.36 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 59.22 * 1;
        iOpen = 60.09 * 1;
        iHigh = 61.25 * 1;
        iLow = 59.10 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 60.17 * 1;
        iOpen = 58.68 * 1;
        iHigh = 60.79 * 1;
        iLow = 58.68 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 62.02 * 1;
        iOpen = 60.41 * 1;
        iHigh = 62.77 * 1;
        iLow = 60.41 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 63.15 * 1;
        iOpen = 62.74 * 1;
        iHigh = 63.63 * 1;
        iLow = 62.51 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 61.80 * 1;
        iOpen = 62.56 * 1;
        iHigh = 62.56 * 1;
        iLow = 60.70 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 62.31 * 1;
        iOpen = 62.02 * 1;
        iHigh = 63.56 * 1;
        iLow = 61.63 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 61.24 * 1;
        iOpen = 60.37 * 1;
        iHigh = 62.35 * 1;
        iLow = 60.25 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 62.08 * 1;
        iOpen = 60.71 * 1;
        iHigh = 62.74 * 1;
        iLow = 59.83 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 64.02 * 1;
        iOpen = 62.54 * 1;
        iHigh = 64.03 * 1;
        iLow = 62.26 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 63.52 * 1;
        iOpen = 64.24 * 1;
        iHigh = 65.03 * 1;
        iLow = 62.92 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 64.36 * 1;
        iOpen = 64.20 * 1;
        iHigh = 64.90 * 1;
        iLow = 63.57 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 65.46 * 1;
        iOpen = 65.15 * 1;
        iHigh = 66.16 * 1;
        iLow = 64.52 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 65.37 * 1;
        iOpen = 66.20 * 1;
        iHigh = 66.59 * 1;
        iLow = 64.91 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 64.73 * 1;
        iOpen = 65.50 * 1;
        iHigh = 66.17 * 1;
        iLow = 64.58 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 63.87 * 1;
        iOpen = 64.70 * 1;
        iHigh = 64.70 * 1;
        iLow = 63.50 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 63.00 * 1;
        iOpen = 63.90 * 1;
        iHigh = 64.84 * 1;
        iLow = 62.95 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 63.71 * 1;
        iOpen = 62.81 * 1;
        iHigh = 64.12 * 1;
        iLow = 62.65 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 63.58 * 1;
        iOpen = 63.09 * 1;
        iHigh = 64.34 * 1;
        iLow = 60.02 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 63.38 * 1;
        iOpen = 64.05 * 1;
        iHigh = 64.22 * 1;
        iLow = 63.01 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 63.43 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.35 * 1;
        iLow = 63.23 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        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 = 64.18 * 1;
        iOpen = 63.98 * 1;
        iHigh = 64.35 * 1;
        iLow = 63.11 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 65.13 * 1;
        iOpen = 64.54 * 1;
        iHigh = 66.00 * 1;
        iLow = 64.00 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 66.57 * 1;
        iOpen = 65.87 * 1;
        iHigh = 66.99 * 1;
        iLow = 65.28 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 66.58 * 1;
        iOpen = 65.29 * 1;
        iHigh = 66.91 * 1;
        iLow = 65.29 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 65.18 * 1;
        iOpen = 66.16 * 1;
        iHigh = 66.26 * 1;
        iLow = 65.18 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 64.04 * 1;
        iOpen = 63.96 * 1;
        iHigh = 64.80 * 1;
        iLow = 62.77 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 63.78 * 1;
        iOpen = 63.59 * 1;
        iHigh = 64.80 * 1;
        iLow = 63.05 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 63.30 * 1;
        iOpen = 63.93 * 1;
        iHigh = 64.31 * 1;
        iLow = 62.44 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 65.68 * 1;
        iOpen = 64.25 * 1;
        iHigh = 65.72 * 1;
        iLow = 63.73 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 67.73 * 1;
        iOpen = 66.00 * 1;
        iHigh = 68.51 * 1;
        iLow = 66.00 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 65.25 * 1;
        iOpen = 67.32 * 1;
        iHigh = 67.59 * 1;
        iLow = 63.21 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 64.86 * 1;
        iOpen = 64.78 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.34 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 64.06 * 1;
        iOpen = 65.16 * 1;
        iHigh = 66.43 * 1;
        iLow = 64.06 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 68.32 * 1;
        iOpen = 68.80 * 1;
        iHigh = 71.35 * 1;
        iLow = 65.08 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 73.76 * 1;
        iOpen = 68.92 * 1;
        iHigh = 74.01 * 1;
        iLow = 68.92 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 72.21 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 70.09 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 69.32 * 1;
        iOpen = 70.74 * 1;
        iHigh = 71.40 * 1;
        iLow = 68.81 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 71.03 * 1;
        iOpen = 69.10 * 1;
        iHigh = 71.03 * 1;
        iLow = 69.10 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 70.57 * 1;
        iOpen = 71.36 * 1;
        iHigh = 71.36 * 1;
        iLow = 69.72 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        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 = 67.46 * 1;
        iOpen = 69.93 * 1;
        iHigh = 70.50 * 1;
        iLow = 67.44 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 66.53 * 1;
        iOpen = 67.60 * 1;
        iHigh = 68.75 * 1;
        iLow = 65.77 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 66.17 * 1;
        iOpen = 65.24 * 1;
        iHigh = 66.21 * 1;
        iLow = 63.63 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 64.60 * 1;
        iOpen = 65.21 * 1;
        iHigh = 65.94 * 1;
        iLow = 63.75 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 63.53 * 1;
        iOpen = 64.75 * 1;
        iHigh = 65.48 * 1;
        iLow = 63.53 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 64.40 * 1;
        iOpen = 63.53 * 1;
        iHigh = 65.88 * 1;
        iLow = 63.53 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 64.00 * 1;
        iOpen = 64.98 * 1;
        iHigh = 64.98 * 1;
        iLow = 63.01 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 64.78 * 1;
        iOpen = 63.75 * 1;
        iHigh = 64.78 * 1;
        iLow = 62.75 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 62.22 * 1;
        iOpen = 65.49 * 1;
        iHigh = 65.49 * 1;
        iLow = 62.22 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 61.99 * 1;
        iOpen = 62.50 * 1;
        iHigh = 63.21 * 1;
        iLow = 61.56 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 62.74 * 1;
        iOpen = 61.28 * 1;
        iHigh = 62.91 * 1;
        iLow = 61.28 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 63.53 * 1;
        iOpen = 63.29 * 1;
        iHigh = 64.13 * 1;
        iLow = 62.62 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 66.76 * 1;
        iOpen = 63.21 * 1;
        iHigh = 66.76 * 1;
        iLow = 63.21 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 67.50 * 1;
        iOpen = 66.63 * 1;
        iHigh = 67.60 * 1;
        iLow = 66.11 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 69.33 * 1;
        iOpen = 66.70 * 1;
        iHigh = 69.33 * 1;
        iLow = 66.70 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 68.18 * 1;
        iOpen = 69.38 * 1;
        iHigh = 69.62 * 1;
        iLow = 68.18 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 67.44 * 1;
        iOpen = 67.82 * 1;
        iHigh = 67.83 * 1;
        iLow = 65.83 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        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 = 67.18 * 1;
        iOpen = 66.65 * 1;
        iHigh = 67.96 * 1;
        iLow = 66.51 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 66.13 * 1;
        iOpen = 67.75 * 1;
        iHigh = 69.24 * 1;
        iLow = 66.13 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 67.41 * 1;
        iOpen = 65.86 * 1;
        iHigh = 68.44 * 1;
        iLow = 65.86 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 68.14 * 1;
        iOpen = 67.98 * 1;
        iHigh = 68.74 * 1;
        iLow = 66.96 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 69.23 * 1;
        iOpen = 68.25 * 1;
        iHigh = 69.51 * 1;
        iLow = 67.53 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 68.02 * 1;
        iOpen = 69.43 * 1;
        iHigh = 69.54 * 1;
        iLow = 67.35 * 1;
        iVol = 186500 * 1;
        sVol = '186,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 66.73 * 1;
        iOpen = 67.03 * 1;
        iHigh = 67.03 * 1;
        iLow = 65.00 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 66.40 * 1;
        iOpen = 66.74 * 1;
        iHigh = 67.19 * 1;
        iLow = 65.64 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 66.80 * 1;
        iOpen = 66.05 * 1;
        iHigh = 67.27 * 1;
        iLow = 66.05 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 66.28 * 1;
        iOpen = 67.26 * 1;
        iHigh = 67.91 * 1;
        iLow = 66.23 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 68.98 * 1;
        iOpen = 67.44 * 1;
        iHigh = 69.24 * 1;
        iLow = 66.86 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 67.19 * 1;
        iOpen = 68.28 * 1;
        iHigh = 68.90 * 1;
        iLow = 66.70 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 66.74 * 1;
        iOpen = 67.95 * 1;
        iHigh = 67.95 * 1;
        iLow = 66.43 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        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 = 66.41 * 1;
        iOpen = 66.42 * 1;
        iHigh = 67.72 * 1;
        iLow = 66.40 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 67.28 * 1;
        iOpen = 67.37 * 1;
        iHigh = 67.77 * 1;
        iLow = 65.44 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 69.06 * 1;
        iOpen = 67.07 * 1;
        iHigh = 69.10 * 1;
        iLow = 67.07 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 73.97 * 1;
        iOpen = 69.83 * 1;
        iHigh = 74.30 * 1;
        iLow = 68.12 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 72.58 * 1;
        iOpen = 73.33 * 1;
        iHigh = 73.62 * 1;
        iLow = 72.09 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 72.76 * 1;
        iOpen = 73.45 * 1;
        iHigh = 73.45 * 1;
        iLow = 70.51 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 71.67 * 1;
        iOpen = 72.65 * 1;
        iHigh = 72.70 * 1;
        iLow = 71.16 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 73.37 * 1;
        iOpen = 72.39 * 1;
        iHigh = 73.72 * 1;
        iLow = 72.02 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 71.81 * 1;
        iOpen = 73.66 * 1;
        iHigh = 73.66 * 1;
        iLow = 71.81 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 72.23 * 1;
        iOpen = 72.51 * 1;
        iHigh = 73.27 * 1;
        iLow = 71.82 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 71.05 * 1;
        iOpen = 71.32 * 1;
        iHigh = 72.86 * 1;
        iLow = 70.50 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 69.52 * 1;
        iOpen = 71.90 * 1;
        iHigh = 71.90 * 1;
        iLow = 69.52 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 69.77 * 1;
        iOpen = 70.25 * 1;
        iHigh = 70.38 * 1;
        iLow = 69.08 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 68.48 * 1;
        iOpen = 70.19 * 1;
        iHigh = 71.08 * 1;
        iLow = 68.48 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 70.54 * 1;
        iOpen = 67.63 * 1;
        iHigh = 70.56 * 1;
        iLow = 66.66 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 72.19 * 1;
        iOpen = 71.04 * 1;
        iHigh = 72.19 * 1;
        iLow = 68.01 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        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 = 70.62 * 1;
        iOpen = 71.77 * 1;
        iHigh = 71.91 * 1;
        iLow = 68.90 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 65.36 * 1;
        iOpen = 68.52 * 1;
        iHigh = 70.20 * 1;
        iLow = 65.36 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 65.00 * 1;
        iOpen = 66.81 * 1;
        iHigh = 67.55 * 1;
        iLow = 64.77 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 64.05 * 1;
        iOpen = 64.78 * 1;
        iHigh = 64.82 * 1;
        iLow = 63.50 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 64.46 * 1;
        iOpen = 64.42 * 1;
        iHigh = 64.67 * 1;
        iLow = 62.57 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 65.02 * 1;
        iOpen = 64.97 * 1;
        iHigh = 65.25 * 1;
        iLow = 64.02 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 64.48 * 1;
        iOpen = 64.41 * 1;
        iHigh = 64.54 * 1;
        iLow = 63.22 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 64.11 * 1;
        iOpen = 64.08 * 1;
        iHigh = 64.71 * 1;
        iLow = 63.80 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 63.72 * 1;
        iOpen = 64.42 * 1;
        iHigh = 64.82 * 1;
        iLow = 63.15 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 65.17 * 1;
        iOpen = 64.19 * 1;
        iHigh = 65.84 * 1;
        iLow = 64.10 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 67.37 * 1;
        iOpen = 65.49 * 1;
        iHigh = 67.95 * 1;
        iLow = 65.24 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 65.24 * 1;
        iOpen = 67.80 * 1;
        iHigh = 69.00 * 1;
        iLow = 65.18 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 67.08 * 1;
        iOpen = 65.32 * 1;
        iHigh = 67.24 * 1;
        iLow = 65.32 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 65.43 * 1;
        iOpen = 66.34 * 1;
        iHigh = 67.15 * 1;
        iLow = 65.10 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 63.82 * 1;
        iOpen = 65.79 * 1;
        iHigh = 65.99 * 1;
        iLow = 63.64 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 65.44 * 1;
        iOpen = 63.34 * 1;
        iHigh = 65.44 * 1;
        iLow = 63.34 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        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 = 64.79 * 1;
        iOpen = 64.97 * 1;
        iHigh = 66.39 * 1;
        iLow = 64.79 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        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 = 65.19 * 1;
        iOpen = 64.11 * 1;
        iHigh = 65.96 * 1;
        iLow = 63.73 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 67.16 * 1;
        iOpen = 64.67 * 1;
        iHigh = 67.36 * 1;
        iLow = 64.19 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 67.00 * 1;
        iOpen = 66.63 * 1;
        iHigh = 68.90 * 1;
        iLow = 66.04 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 71.44 * 1;
        iOpen = 67.89 * 1;
        iHigh = 71.69 * 1;
        iLow = 67.26 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 70.52 * 1;
        iOpen = 70.71 * 1;
        iHigh = 72.48 * 1;
        iLow = 70.14 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 69.55 * 1;
        iOpen = 70.21 * 1;
        iHigh = 71.62 * 1;
        iLow = 68.71 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 70.78 * 1;
        iOpen = 70.88 * 1;
        iHigh = 70.88 * 1;
        iLow = 69.50 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 68.19 * 1;
        iOpen = 70.33 * 1;
        iHigh = 70.33 * 1;
        iLow = 68.19 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 69.54 * 1;
        iOpen = 69.08 * 1;
        iHigh = 71.28 * 1;
        iLow = 68.62 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 70.42 * 1;
        iOpen = 70.18 * 1;
        iHigh = 70.68 * 1;
        iLow = 68.34 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 74.27 * 1;
        iOpen = 72.14 * 1;
        iHigh = 74.58 * 1;
        iLow = 70.65 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 76.73 * 1;
        iOpen = 74.62 * 1;
        iHigh = 77.00 * 1;
        iLow = 74.49 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 73.52 * 1;
        iOpen = 76.82 * 1;
        iHigh = 77.24 * 1;
        iLow = 73.33 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 76.38 * 1;
        iOpen = 74.00 * 1;
        iHigh = 76.39 * 1;
        iLow = 73.46 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 75.92 * 1;
        iOpen = 77.10 * 1;
        iHigh = 77.10 * 1;
        iLow = 74.33 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 76.42 * 1;
        iOpen = 75.70 * 1;
        iHigh = 76.80 * 1;
        iLow = 74.41 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 78.99 * 1;
        iOpen = 75.89 * 1;
        iHigh = 79.00 * 1;
        iLow = 74.83 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 77.49 * 1;
        iOpen = 78.96 * 1;
        iHigh = 78.96 * 1;
        iLow = 76.15 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 77.96 * 1;
        iOpen = 77.76 * 1;
        iHigh = 78.02 * 1;
        iLow = 75.32 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 79.21 * 1;
        iOpen = 77.38 * 1;
        iHigh = 79.73 * 1;
        iLow = 76.93 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 78.08 * 1;
        iOpen = 78.04 * 1;
        iHigh = 79.10 * 1;
        iLow = 75.18 * 1;
        iVol = 213100 * 1;
        sVol = '213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 74.69 * 1;
        iOpen = 79.17 * 1;
        iHigh = 79.17 * 1;
        iLow = 74.31 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 72.86 * 1;
        iOpen = 74.26 * 1;
        iHigh = 75.35 * 1;
        iLow = 71.67 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 73.65 * 1;
        iOpen = 73.01 * 1;
        iHigh = 77.89 * 1;
        iLow = 73.01 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 74.04 * 1;
        iOpen = 74.42 * 1;
        iHigh = 75.50 * 1;
        iLow = 72.73 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        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 = 77.40 * 1;
        iOpen = 74.89 * 1;
        iHigh = 77.62 * 1;
        iLow = 73.75 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 76.36 * 1;
        iOpen = 76.91 * 1;
        iHigh = 77.78 * 1;
        iLow = 76.20 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 77.84 * 1;
        iOpen = 76.33 * 1;
        iHigh = 78.21 * 1;
        iLow = 76.33 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 77.91 * 1;
        iOpen = 77.03 * 1;
        iHigh = 78.40 * 1;
        iLow = 76.19 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 77.51 * 1;
        iOpen = 77.39 * 1;
        iHigh = 77.62 * 1;
        iLow = 76.21 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 77.45 * 1;
        iOpen = 76.96 * 1;
        iHigh = 78.40 * 1;
        iLow = 76.39 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 76.90 * 1;
        iOpen = 76.66 * 1;
        iHigh = 77.30 * 1;
        iLow = 76.24 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 74.41 * 1;
        iOpen = 76.32 * 1;
        iHigh = 77.30 * 1;
        iLow = 74.25 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 75.69 * 1;
        iOpen = 75.19 * 1;
        iHigh = 75.98 * 1;
        iLow = 74.22 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 74.85 * 1;
        iOpen = 76.39 * 1;
        iHigh = 76.63 * 1;
        iLow = 74.00 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 72.93 * 1;
        iOpen = 73.65 * 1;
        iHigh = 74.67 * 1;
        iLow = 72.86 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 72.04 * 1;
        iOpen = 73.11 * 1;
        iHigh = 73.67 * 1;
        iLow = 72.04 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 73.48 * 1;
        iOpen = 72.30 * 1;
        iHigh = 73.87 * 1;
        iLow = 72.30 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 74.45 * 1;
        iOpen = 73.94 * 1;
        iHigh = 75.13 * 1;
        iLow = 73.50 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 73.11 * 1;
        iOpen = 75.27 * 1;
        iHigh = 75.79 * 1;
        iLow = 73.11 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 73.34 * 1;
        iOpen = 73.06 * 1;
        iHigh = 73.49 * 1;
        iLow = 71.26 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 72.12 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.98 * 1;
        iLow = 71.35 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 72.77 * 1;
        iOpen = 72.35 * 1;
        iHigh = 74.09 * 1;
        iLow = 72.35 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 72.04 * 1;
        iOpen = 73.76 * 1;
        iHigh = 73.76 * 1;
        iLow = 71.71 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 71.21 * 1;
        iOpen = 72.47 * 1;
        iHigh = 72.70 * 1;
        iLow = 71.10 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 71.06 * 1;
        iOpen = 72.08 * 1;
        iHigh = 72.54 * 1;
        iLow = 70.57 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 69.34 * 1;
        iOpen = 71.34 * 1;
        iHigh = 72.44 * 1;
        iLow = 69.00 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 70.05 * 1;
        iOpen = 69.34 * 1;
        iHigh = 70.07 * 1;
        iLow = 68.90 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 70.97 * 1;
        iOpen = 70.86 * 1;
        iHigh = 71.54 * 1;
        iLow = 70.13 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 70.31 * 1;
        iOpen = 70.45 * 1;
        iHigh = 71.20 * 1;
        iLow = 69.99 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        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 = 72.80 * 1;
        iOpen = 70.95 * 1;
        iHigh = 73.24 * 1;
        iLow = 70.80 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 71.57 * 1;
        iOpen = 72.26 * 1;
        iHigh = 72.26 * 1;
        iLow = 70.44 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 71.77 * 1;
        iOpen = 71.84 * 1;
        iHigh = 71.89 * 1;
        iLow = 70.63 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 71.64 * 1;
        iOpen = 72.49 * 1;
        iHigh = 73.27 * 1;
        iLow = 70.66 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 69.89 * 1;
        iOpen = 70.93 * 1;
        iHigh = 71.55 * 1;
        iLow = 69.18 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 70.59 * 1;
        iOpen = 70.93 * 1;
        iHigh = 71.65 * 1;
        iLow = 69.20 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 70.51 * 1;
        iOpen = 69.64 * 1;
        iHigh = 71.58 * 1;
        iLow = 69.37 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 70.51 * 1;
        iOpen = 70.86 * 1;
        iHigh = 72.01 * 1;
        iLow = 70.24 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 72.60 * 1;
        iOpen = 71.53 * 1;
        iHigh = 72.90 * 1;
        iLow = 70.70 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 72.67 * 1;
        iOpen = 73.18 * 1;
        iHigh = 73.18 * 1;
        iLow = 71.67 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        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 = 73.84 * 1;
        iOpen = 72.68 * 1;
        iHigh = 74.16 * 1;
        iLow = 71.84 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 74.54 * 1;
        iOpen = 74.28 * 1;
        iHigh = 75.17 * 1;
        iLow = 73.98 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 74.17 * 1;
        iOpen = 73.31 * 1;
        iHigh = 74.77 * 1;
        iLow = 73.31 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 75.10 * 1;
        iOpen = 74.22 * 1;
        iHigh = 75.18 * 1;
        iLow = 72.74 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 75.65 * 1;
        iOpen = 76.70 * 1;
        iHigh = 76.70 * 1;
        iLow = 73.84 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 74.08 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 73.76 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 72.09 * 1;
        iOpen = 73.93 * 1;
        iHigh = 74.07 * 1;
        iLow = 71.64 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 73.07 * 1;
        iOpen = 72.59 * 1;
        iHigh = 74.66 * 1;
        iLow = 71.66 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 73.52 * 1;
        iOpen = 73.90 * 1;
        iHigh = 74.13 * 1;
        iLow = 72.83 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 73.21 * 1;
        iOpen = 73.60 * 1;
        iHigh = 73.99 * 1;
        iLow = 72.87 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 75.69 * 1;
        iOpen = 73.91 * 1;
        iHigh = 75.84 * 1;
        iLow = 73.02 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 74.58 * 1;
        iOpen = 74.86 * 1;
        iHigh = 76.66 * 1;
        iLow = 73.85 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 74.65 * 1;
        iOpen = 74.40 * 1;
        iHigh = 74.93 * 1;
        iLow = 73.73 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        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 = 73.35 * 1;
        iOpen = 73.82 * 1;
        iHigh = 74.62 * 1;
        iLow = 73.29 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 74.42 * 1;
        iOpen = 73.81 * 1;
        iHigh = 74.48 * 1;
        iLow = 73.42 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 73.84 * 1;
        iOpen = 74.60 * 1;
        iHigh = 74.60 * 1;
        iLow = 73.58 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 73.58 * 1;
        iOpen = 74.73 * 1;
        iHigh = 74.93 * 1;
        iLow = 73.53 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 73.79 * 1;
        iOpen = 74.22 * 1;
        iHigh = 74.22 * 1;
        iLow = 73.30 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 73.30 * 1;
        iOpen = 74.08 * 1;
        iHigh = 75.49 * 1;
        iLow = 72.56 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 72.92 * 1;
        iOpen = 73.74 * 1;
        iHigh = 73.74 * 1;
        iLow = 71.41 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 74.33 * 1;
        iOpen = 73.06 * 1;
        iHigh = 74.98 * 1;
        iLow = 72.86 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 74.23 * 1;
        iOpen = 73.92 * 1;
        iHigh = 74.90 * 1;
        iLow = 73.24 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 73.59 * 1;
        iOpen = 73.89 * 1;
        iHigh = 74.27 * 1;
        iLow = 72.51 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 68.81 * 1;
        iOpen = 72.19 * 1;
        iHigh = 72.19 * 1;
        iLow = 67.59 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 69.76 * 1;
        iOpen = 69.47 * 1;
        iHigh = 70.98 * 1;
        iLow = 68.58 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 69.57 * 1;
        iOpen = 69.63 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.01 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 68.98 * 1;
        iOpen = 69.60 * 1;
        iHigh = 69.60 * 1;
        iLow = 68.39 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 69.41 * 1;
        iOpen = 69.05 * 1;
        iHigh = 69.46 * 1;
        iLow = 67.74 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 69.95 * 1;
        iOpen = 70.90 * 1;
        iHigh = 70.90 * 1;
        iLow = 68.69 * 1;
        iVol = 331300 * 1;
        sVol = '331,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 70.46 * 1;
        iOpen = 69.95 * 1;
        iHigh = 70.71 * 1;
        iLow = 69.56 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 69.94 * 1;
        iOpen = 69.97 * 1;
        iHigh = 70.50 * 1;
        iLow = 69.71 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        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 = 69.90 * 1;
        iOpen = 70.16 * 1;
        iHigh = 70.56 * 1;
        iLow = 69.80 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 70.92 * 1;
        iOpen = 70.56 * 1;
        iHigh = 71.26 * 1;
        iLow = 69.86 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 70.29 * 1;
        iOpen = 70.36 * 1;
        iHigh = 70.82 * 1;
        iLow = 70.21 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        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 = 70.35 * 1;
        iOpen = 70.62 * 1;
        iHigh = 71.00 * 1;
        iLow = 69.78 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 70.69 * 1;
        iOpen = 70.68 * 1;
        iHigh = 71.17 * 1;
        iLow = 70.20 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 70.60 * 1;
        iOpen = 69.86 * 1;
        iHigh = 70.61 * 1;
        iLow = 69.75 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 70.58 * 1;
        iOpen = 70.37 * 1;
        iHigh = 71.43 * 1;
        iLow = 70.10 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 72.09 * 1;
        iOpen = 70.74 * 1;
        iHigh = 72.14 * 1;
        iLow = 69.86 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 71.41 * 1;
        iOpen = 72.09 * 1;
        iHigh = 72.50 * 1;
        iLow = 71.41 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 71.37 * 1;
        iOpen = 71.99 * 1;
        iHigh = 72.00 * 1;
        iLow = 70.72 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 72.84 * 1;
        iOpen = 71.32 * 1;
        iHigh = 72.94 * 1;
        iLow = 71.12 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 73.89 * 1;
        iOpen = 73.71 * 1;
        iHigh = 74.00 * 1;
        iLow = 73.26 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 73.18 * 1;
        iOpen = 73.26 * 1;
        iHigh = 74.33 * 1;
        iLow = 72.60 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 73.39 * 1;
        iOpen = 73.45 * 1;
        iHigh = 75.62 * 1;
        iLow = 73.24 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 74.11 * 1;
        iOpen = 74.15 * 1;
        iHigh = 74.93 * 1;
        iLow = 73.60 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 72.70 * 1;
        iOpen = 73.96 * 1;
        iHigh = 73.96 * 1;
        iLow = 72.11 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 74.18 * 1;
        iOpen = 73.30 * 1;
        iHigh = 74.49 * 1;
        iLow = 72.70 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 74.86 * 1;
        iOpen = 75.05 * 1;
        iHigh = 75.32 * 1;
        iLow = 74.26 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 74.62 * 1;
        iOpen = 75.20 * 1;
        iHigh = 75.63 * 1;
        iLow = 74.32 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 75.19 * 1;
        iOpen = 75.50 * 1;
        iHigh = 75.50 * 1;
        iLow = 74.25 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        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 = 75.49 * 1;
        iOpen = 75.30 * 1;
        iHigh = 75.98 * 1;
        iLow = 74.78 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 77.65 * 1;
        iOpen = 74.57 * 1;
        iHigh = 77.95 * 1;
        iLow = 74.57 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 76.01 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.42 * 1;
        iLow = 75.84 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 76.18 * 1;
        iOpen = 76.13 * 1;
        iHigh = 76.63 * 1;
        iLow = 75.30 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 76.39 * 1;
        iOpen = 75.50 * 1;
        iHigh = 76.46 * 1;
        iLow = 75.50 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 77.34 * 1;
        iOpen = 76.57 * 1;
        iHigh = 77.45 * 1;
        iLow = 75.70 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 76.45 * 1;
        iOpen = 77.81 * 1;
        iHigh = 77.81 * 1;
        iLow = 75.46 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 76.71 * 1;
        iOpen = 76.77 * 1;
        iHigh = 76.77 * 1;
        iLow = 75.60 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 75.84 * 1;
        iOpen = 77.28 * 1;
        iHigh = 77.28 * 1;
        iLow = 75.06 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        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 = 75.49 * 1;
        iOpen = 76.46 * 1;
        iHigh = 76.46 * 1;
        iLow = 74.26 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 75.47 * 1;
        iOpen = 75.40 * 1;
        iHigh = 75.63 * 1;
        iLow = 74.14 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 74.99 * 1;
        iOpen = 75.72 * 1;
        iHigh = 75.72 * 1;
        iLow = 74.99 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 75.42 * 1;
        iOpen = 75.25 * 1;
        iHigh = 76.66 * 1;
        iLow = 74.56 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 74.86 * 1;
        iOpen = 74.90 * 1;
        iHigh = 75.49 * 1;
        iLow = 74.29 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 73.54 * 1;
        iOpen = 75.16 * 1;
        iHigh = 75.38 * 1;
        iLow = 73.08 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 73.86 * 1;
        iOpen = 73.23 * 1;
        iHigh = 73.86 * 1;
        iLow = 72.86 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 74.21 * 1;
        iOpen = 73.15 * 1;
        iHigh = 74.93 * 1;
        iLow = 73.15 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 73.82 * 1;
        iOpen = 74.86 * 1;
        iHigh = 75.32 * 1;
        iLow = 73.40 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        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 = 73.34 * 1;
        iOpen = 73.90 * 1;
        iHigh = 74.13 * 1;
        iLow = 72.99 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 73.26 * 1;
        iOpen = 73.52 * 1;
        iHigh = 75.01 * 1;
        iLow = 72.93 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 73.07 * 1;
        iOpen = 73.82 * 1;
        iHigh = 74.58 * 1;
        iLow = 73.07 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 74.15 * 1;
        iOpen = 73.15 * 1;
        iHigh = 75.00 * 1;
        iLow = 73.05 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 74.06 * 1;
        iOpen = 74.96 * 1;
        iHigh = 74.96 * 1;
        iLow = 73.72 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 73.85 * 1;
        iOpen = 73.75 * 1;
        iHigh = 75.49 * 1;
        iLow = 73.32 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 74.30 * 1;
        iOpen = 74.30 * 1;
        iHigh = 74.30 * 1;
        iLow = 73.19 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 73.93 * 1;
        iOpen = 74.33 * 1;
        iHigh = 74.73 * 1;
        iLow = 73.44 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 72.80 * 1;
        iOpen = 73.85 * 1;
        iHigh = 73.85 * 1;
        iLow = 72.25 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 72.02 * 1;
        iOpen = 72.52 * 1;
        iHigh = 73.22 * 1;
        iLow = 72.02 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 71.31 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.40 * 1;
        iLow = 70.77 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 70.75 * 1;
        iOpen = 71.07 * 1;
        iHigh = 72.33 * 1;
        iLow = 70.75 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 70.26 * 1;
        iOpen = 71.50 * 1;
        iHigh = 71.50 * 1;
        iLow = 70.00 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 68.78 * 1;
        iOpen = 70.63 * 1;
        iHigh = 70.85 * 1;
        iLow = 68.55 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 68.41 * 1;
        iOpen = 69.23 * 1;
        iHigh = 69.98 * 1;
        iLow = 68.18 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 69.19 * 1;
        iOpen = 68.22 * 1;
        iHigh = 69.80 * 1;
        iLow = 68.22 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 69.06 * 1;
        iOpen = 69.54 * 1;
        iHigh = 69.54 * 1;
        iLow = 68.16 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 68.95 * 1;
        iOpen = 69.60 * 1;
        iHigh = 69.60 * 1;
        iLow = 67.64 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        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 = 68.40 * 1;
        iOpen = 67.94 * 1;
        iHigh = 68.77 * 1;
        iLow = 67.32 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 68.61 * 1;
        iOpen = 68.40 * 1;
        iHigh = 68.95 * 1;
        iLow = 67.92 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 68.57 * 1;
        iOpen = 68.52 * 1;
        iHigh = 69.46 * 1;
        iLow = 68.00 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 69.26 * 1;
        iOpen = 68.57 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.57 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 69.42 * 1;
        iOpen = 68.87 * 1;
        iHigh = 69.92 * 1;
        iLow = 68.87 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 70.75 * 1;
        iOpen = 69.50 * 1;
        iHigh = 71.58 * 1;
        iLow = 69.50 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 69.79 * 1;
        iOpen = 71.04 * 1;
        iHigh = 71.04 * 1;
        iLow = 69.21 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 71.39 * 1;
        iOpen = 69.28 * 1;
        iHigh = 71.86 * 1;
        iLow = 69.28 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 69.98 * 1;
        iOpen = 71.66 * 1;
        iHigh = 72.48 * 1;
        iLow = 69.98 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 70.37 * 1;
        iOpen = 70.50 * 1;
        iHigh = 71.17 * 1;
        iLow = 69.56 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 69.23 * 1;
        iOpen = 70.37 * 1;
        iHigh = 70.54 * 1;
        iLow = 69.02 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 69.83 * 1;
        iOpen = 69.76 * 1;
        iHigh = 69.88 * 1;
        iLow = 68.60 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 68.86 * 1;
        iOpen = 69.21 * 1;
        iHigh = 69.37 * 1;
        iLow = 68.09 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 68.47 * 1;
        iOpen = 69.06 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.42 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 67.86 * 1;
        iOpen = 69.03 * 1;
        iHigh = 69.03 * 1;
        iLow = 67.76 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 68.78 * 1;
        iOpen = 68.14 * 1;
        iHigh = 69.84 * 1;
        iLow = 67.79 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 70.55 * 1;
        iOpen = 69.00 * 1;
        iHigh = 70.64 * 1;
        iLow = 68.78 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 71.04 * 1;
        iOpen = 70.46 * 1;
        iHigh = 71.32 * 1;
        iLow = 69.81 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 70.78 * 1;
        iOpen = 71.20 * 1;
        iHigh = 71.43 * 1;
        iLow = 69.95 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 72.17 * 1;
        iOpen = 72.32 * 1;
        iHigh = 73.36 * 1;
        iLow = 70.08 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 70.23 * 1;
        iOpen = 72.39 * 1;
        iHigh = 72.39 * 1;
        iLow = 69.72 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 70.65 * 1;
        iOpen = 70.30 * 1;
        iHigh = 71.07 * 1;
        iLow = 70.00 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 70.48 * 1;
        iOpen = 70.52 * 1;
        iHigh = 71.29 * 1;
        iLow = 69.88 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 70.52 * 1;
        iOpen = 70.38 * 1;
        iHigh = 70.58 * 1;
        iLow = 69.75 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 71.21 * 1;
        iOpen = 70.19 * 1;
        iHigh = 71.21 * 1;
        iLow = 70.19 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 71.11 * 1;
        iOpen = 71.82 * 1;
        iHigh = 71.82 * 1;
        iLow = 70.93 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 68.94 * 1;
        iOpen = 71.07 * 1;
        iHigh = 71.56 * 1;
        iLow = 68.94 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 66.58 * 1;
        iOpen = 69.30 * 1;
        iHigh = 69.30 * 1;
        iLow = 66.58 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 68.34 * 1;
        iOpen = 68.04 * 1;
        iHigh = 68.77 * 1;
        iLow = 67.16 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 69.94 * 1;
        iOpen = 68.47 * 1;
        iHigh = 70.04 * 1;
        iLow = 67.23 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 71.33 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.84 * 1;
        iLow = 69.38 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 70.50 * 1;
        iOpen = 71.70 * 1;
        iHigh = 71.70 * 1;
        iLow = 68.44 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 72.07 * 1;
        iOpen = 70.63 * 1;
        iHigh = 73.79 * 1;
        iLow = 70.63 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 71.09 * 1;
        iOpen = 72.49 * 1;
        iHigh = 73.37 * 1;
        iLow = 69.98 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 76.35 * 1;
        iOpen = 72.08 * 1;
        iHigh = 76.82 * 1;
        iLow = 72.08 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 72.89 * 1;
        iOpen = 75.74 * 1;
        iHigh = 76.50 * 1;
        iLow = 72.88 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 73.02 * 1;
        iOpen = 72.02 * 1;
        iHigh = 73.04 * 1;
        iLow = 72.02 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 73.03 * 1;
        iOpen = 73.02 * 1;
        iHigh = 73.52 * 1;
        iLow = 72.71 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 73.47 * 1;
        iOpen = 73.55 * 1;
        iHigh = 73.55 * 1;
        iLow = 72.07 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        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 = 73.23 * 1;
        iOpen = 73.60 * 1;
        iHigh = 73.98 * 1;
        iLow = 72.53 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 72.57 * 1;
        iOpen = 73.62 * 1;
        iHigh = 73.98 * 1;
        iLow = 72.44 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 72.02 * 1;
        iOpen = 72.41 * 1;
        iHigh = 72.91 * 1;
        iLow = 72.02 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 70.90 * 1;
        iOpen = 71.89 * 1;
        iHigh = 71.93 * 1;
        iLow = 70.56 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 71.11 * 1;
        iOpen = 71.32 * 1;
        iHigh = 71.32 * 1;
        iLow = 69.72 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        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 = 69.93 * 1;
        iOpen = 70.43 * 1;
        iHigh = 70.64 * 1;
        iLow = 69.68 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 71.79 * 1;
        iOpen = 70.16 * 1;
        iHigh = 72.71 * 1;
        iLow = 69.63 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 71.12 * 1;
        iOpen = 71.79 * 1;
        iHigh = 72.33 * 1;
        iLow = 70.47 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 69.83 * 1;
        iOpen = 71.12 * 1;
        iHigh = 71.12 * 1;
        iLow = 69.83 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        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 = 67.01 * 1;
        iOpen = 68.81 * 1;
        iHigh = 69.33 * 1;
        iLow = 66.19 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 65.82 * 1;
        iOpen = 68.60 * 1;
        iHigh = 68.60 * 1;
        iLow = 65.42 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 64.49 * 1;
        iOpen = 65.42 * 1;
        iHigh = 67.19 * 1;
        iLow = 64.49 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 63.83 * 1;
        iOpen = 65.72 * 1;
        iHigh = 66.47 * 1;
        iLow = 63.83 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 65.09 * 1;
        iOpen = 64.09 * 1;
        iHigh = 65.66 * 1;
        iLow = 63.97 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 64.88 * 1;
        iOpen = 65.52 * 1;
        iHigh = 65.74 * 1;
        iLow = 64.30 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 66.09 * 1;
        iOpen = 65.73 * 1;
        iHigh = 66.92 * 1;
        iLow = 65.04 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 66.89 * 1;
        iOpen = 66.44 * 1;
        iHigh = 68.13 * 1;
        iLow = 66.15 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 67.30 * 1;
        iOpen = 67.40 * 1;
        iHigh = 67.91 * 1;
        iLow = 66.36 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 66.07 * 1;
        iOpen = 66.79 * 1;
        iHigh = 66.79 * 1;
        iLow = 65.66 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        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 = 66.50 * 1;
        iOpen = 66.40 * 1;
        iHigh = 66.94 * 1;
        iLow = 66.05 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 66.21 * 1;
        iOpen = 66.35 * 1;
        iHigh = 66.91 * 1;
        iLow = 66.03 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 66.03 * 1;
        iOpen = 65.65 * 1;
        iHigh = 67.68 * 1;
        iLow = 64.86 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 67.40 * 1;
        iOpen = 66.32 * 1;
        iHigh = 67.78 * 1;
        iLow = 65.64 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 67.03 * 1;
        iOpen = 67.76 * 1;
        iHigh = 68.69 * 1;
        iLow = 65.91 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 65.94 * 1;
        iOpen = 66.80 * 1;
        iHigh = 68.19 * 1;
        iLow = 64.51 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 65.73 * 1;
        iOpen = 65.69 * 1;
        iHigh = 65.92 * 1;
        iLow = 63.91 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 67.17 * 1;
        iOpen = 66.33 * 1;
        iHigh = 67.30 * 1;
        iLow = 65.79 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 67.36 * 1;
        iOpen = 67.19 * 1;
        iHigh = 67.58 * 1;
        iLow = 66.32 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 67.74 * 1;
        iOpen = 67.71 * 1;
        iHigh = 67.74 * 1;
        iLow = 67.05 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 68.21 * 1;
        iOpen = 67.63 * 1;
        iHigh = 68.21 * 1;
        iLow = 67.03 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 68.40 * 1;
        iOpen = 68.17 * 1;
        iHigh = 68.96 * 1;
        iLow = 67.81 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 69.15 * 1;
        iOpen = 68.65 * 1;
        iHigh = 69.21 * 1;
        iLow = 68.51 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        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 = 67.87 * 1;
        iOpen = 68.75 * 1;
        iHigh = 68.75 * 1;
        iLow = 67.67 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 67.94 * 1;
        iOpen = 67.54 * 1;
        iHigh = 68.57 * 1;
        iLow = 67.48 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 68.84 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.85 * 1;
        iLow = 67.53 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 69.53 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.75 * 1;
        iLow = 68.48 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 69.90 * 1;
        iOpen = 69.75 * 1;
        iHigh = 70.27 * 1;
        iLow = 68.63 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 69.83 * 1;
        iOpen = 70.35 * 1;
        iHigh = 71.09 * 1;
        iLow = 69.45 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 70.02 * 1;
        iOpen = 69.84 * 1;
        iHigh = 71.16 * 1;
        iLow = 68.42 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 71.47 * 1;
        iOpen = 70.20 * 1;
        iHigh = 71.52 * 1;
        iLow = 70.03 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 71.57 * 1;
        iOpen = 71.68 * 1;
        iHigh = 71.86 * 1;
        iLow = 70.43 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 68.45 * 1;
        iOpen = 71.70 * 1;
        iHigh = 71.70 * 1;
        iLow = 68.44 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        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 = 68.35 * 1;
        iOpen = 68.85 * 1;
        iHigh = 69.03 * 1;
        iLow = 67.98 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 68.53 * 1;
        iOpen = 67.97 * 1;
        iHigh = 68.79 * 1;
        iLow = 66.67 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 66.65 * 1;
        iOpen = 68.05 * 1;
        iHigh = 68.05 * 1;
        iLow = 66.35 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 66.63 * 1;
        iOpen = 67.02 * 1;
        iHigh = 67.62 * 1;
        iLow = 66.33 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 65.94 * 1;
        iOpen = 67.02 * 1;
        iHigh = 67.54 * 1;
        iLow = 65.60 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 65.47 * 1;
        iOpen = 65.35 * 1;
        iHigh = 67.07 * 1;
        iLow = 65.34 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 68.67 * 1;
        iOpen = 65.00 * 1;
        iHigh = 68.71 * 1;
        iLow = 64.47 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 66.65 * 1;
        iOpen = 67.88 * 1;
        iHigh = 67.88 * 1;
        iLow = 65.91 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 66.05 * 1;
        iOpen = 67.27 * 1;
        iHigh = 68.51 * 1;
        iLow = 64.75 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 64.74 * 1;
        iOpen = 66.05 * 1;
        iHigh = 66.05 * 1;
        iLow = 64.52 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 64.59 * 1;
        iOpen = 64.69 * 1;
        iHigh = 65.22 * 1;
        iLow = 63.10 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 65.40 * 1;
        iOpen = 64.27 * 1;
        iHigh = 65.89 * 1;
        iLow = 63.93 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 63.76 * 1;
        iOpen = 65.72 * 1;
        iHigh = 65.83 * 1;
        iLow = 63.75 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 64.11 * 1;
        iOpen = 64.00 * 1;
        iHigh = 65.06 * 1;
        iLow = 62.54 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 64.01 * 1;
        iOpen = 64.03 * 1;
        iHigh = 64.75 * 1;
        iLow = 63.50 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 64.11 * 1;
        iOpen = 63.99 * 1;
        iHigh = 64.11 * 1;
        iLow = 62.50 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 62.94 * 1;
        iOpen = 64.23 * 1;
        iHigh = 64.54 * 1;
        iLow = 62.82 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 64.17 * 1;
        iOpen = 63.11 * 1;
        iHigh = 64.22 * 1;
        iLow = 63.05 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 64.51 * 1;
        iOpen = 64.63 * 1;
        iHigh = 64.71 * 1;
        iLow = 63.61 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 64.58 * 1;
        iOpen = 63.81 * 1;
        iHigh = 65.37 * 1;
        iLow = 63.65 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 64.95 * 1;
        iOpen = 64.74 * 1;
        iHigh = 65.22 * 1;
        iLow = 64.44 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 64.88 * 1;
        iOpen = 65.20 * 1;
        iHigh = 65.41 * 1;
        iLow = 64.29 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 66.14 * 1;
        iOpen = 65.61 * 1;
        iHigh = 66.30 * 1;
        iLow = 65.12 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 65.94 * 1;
        iOpen = 66.13 * 1;
        iHigh = 66.30 * 1;
        iLow = 64.84 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        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 = 64.00 * 1;
        iOpen = 65.63 * 1;
        iHigh = 65.63 * 1;
        iLow = 63.92 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 63.96 * 1;
        iOpen = 62.20 * 1;
        iHigh = 64.49 * 1;
        iLow = 61.98 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 64.33 * 1;
        iOpen = 63.23 * 1;
        iHigh = 65.66 * 1;
        iLow = 63.23 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 64.24 * 1;
        iOpen = 64.86 * 1;
        iHigh = 65.11 * 1;
        iLow = 63.64 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 64.21 * 1;
        iOpen = 63.36 * 1;
        iHigh = 64.33 * 1;
        iLow = 62.11 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 66.46 * 1;
        iOpen = 64.60 * 1;
        iHigh = 66.93 * 1;
        iLow = 64.60 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 65.02 * 1;
        iOpen = 66.09 * 1;
        iHigh = 66.09 * 1;
        iLow = 64.55 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 63.98 * 1;
        iOpen = 65.19 * 1;
        iHigh = 65.19 * 1;
        iLow = 63.68 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 65.54 * 1;
        iOpen = 64.41 * 1;
        iHigh = 65.65 * 1;
        iLow = 64.41 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 65.91 * 1;
        iOpen = 65.96 * 1;
        iHigh = 66.28 * 1;
        iLow = 65.18 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 66.64 * 1;
        iOpen = 65.48 * 1;
        iHigh = 67.06 * 1;
        iLow = 65.48 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 66.70 * 1;
        iOpen = 66.99 * 1;
        iHigh = 67.15 * 1;
        iLow = 65.72 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 66.81 * 1;
        iOpen = 67.35 * 1;
        iHigh = 67.35 * 1;
        iLow = 65.85 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 66.74 * 1;
        iOpen = 67.47 * 1;
        iHigh = 67.71 * 1;
        iLow = 66.35 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 66.14 * 1;
        iOpen = 66.02 * 1;
        iHigh = 66.39 * 1;
        iLow = 64.69 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 64.75 * 1;
        iOpen = 66.31 * 1;
        iHigh = 66.67 * 1;
        iLow = 64.42 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 68.00 * 1;
        iOpen = 66.13 * 1;
        iHigh = 68.25 * 1;
        iLow = 65.50 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 70.04 * 1;
        iOpen = 68.00 * 1;
        iHigh = 70.94 * 1;
        iLow = 67.99 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 70.11 * 1;
        iOpen = 70.38 * 1;
        iHigh = 70.69 * 1;
        iLow = 68.33 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        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 = 70.87 * 1;
        iOpen = 70.37 * 1;
        iHigh = 71.49 * 1;
        iLow = 69.27 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 70.17 * 1;
        iOpen = 71.31 * 1;
        iHigh = 71.98 * 1;
        iLow = 68.80 * 1;
        iVol = 530600 * 1;
        sVol = '530,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 71.57 * 1;
        iOpen = 70.49 * 1;
        iHigh = 71.92 * 1;
        iLow = 70.17 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 71.38 * 1;
        iOpen = 71.93 * 1;
        iHigh = 72.26 * 1;
        iLow = 71.07 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 70.26 * 1;
        iOpen = 71.59 * 1;
        iHigh = 71.59 * 1;
        iLow = 70.05 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 71.70 * 1;
        iOpen = 70.50 * 1;
        iHigh = 71.79 * 1;
        iLow = 70.50 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 72.48 * 1;
        iOpen = 72.18 * 1;
        iHigh = 72.79 * 1;
        iLow = 72.00 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 72.56 * 1;
        iOpen = 72.43 * 1;
        iHigh = 72.93 * 1;
        iLow = 71.23 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 72.76 * 1;
        iOpen = 73.46 * 1;
        iHigh = 73.77 * 1;
        iLow = 72.67 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 70.80 * 1;
        iOpen = 72.32 * 1;
        iHigh = 72.34 * 1;
        iLow = 70.48 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 70.23 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.23 * 1;
        iLow = 69.95 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 72.20 * 1;
        iOpen = 70.37 * 1;
        iHigh = 72.33 * 1;
        iLow = 69.99 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 70.77 * 1;
        iOpen = 72.20 * 1;
        iHigh = 72.30 * 1;
        iLow = 70.24 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 70.37 * 1;
        iOpen = 70.93 * 1;
        iHigh = 70.96 * 1;
        iLow = 69.92 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 70.41 * 1;
        iOpen = 70.34 * 1;
        iHigh = 71.04 * 1;
        iLow = 70.27 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 72.22 * 1;
        iOpen = 70.57 * 1;
        iHigh = 72.35 * 1;
        iLow = 70.54 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 71.83 * 1;
        iOpen = 72.53 * 1;
        iHigh = 72.58 * 1;
        iLow = 71.62 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 71.14 * 1;
        iOpen = 71.65 * 1;
        iHigh = 72.77 * 1;
        iLow = 71.14 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 72.00 * 1;
        iOpen = 71.61 * 1;
        iHigh = 72.38 * 1;
        iLow = 71.61 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 71.94 * 1;
        iOpen = 72.15 * 1;
        iHigh = 72.16 * 1;
        iLow = 71.51 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 71.99 * 1;
        iOpen = 72.16 * 1;
        iHigh = 72.36 * 1;
        iLow = 71.40 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 71.99 * 1;
        iOpen = 72.04 * 1;
        iHigh = 72.27 * 1;
        iLow = 71.45 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 72.39 * 1;
        iOpen = 72.15 * 1;
        iHigh = 72.45 * 1;
        iLow = 71.84 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 73.45 * 1;
        iOpen = 72.39 * 1;
        iHigh = 74.00 * 1;
        iLow = 72.20 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 73.52 * 1;
        iOpen = 74.06 * 1;
        iHigh = 75.35 * 1;
        iLow = 73.19 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 70.65 * 1;
        iOpen = 73.41 * 1;
        iHigh = 73.41 * 1;
        iLow = 70.41 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 71.43 * 1;
        iOpen = 70.33 * 1;
        iHigh = 71.60 * 1;
        iLow = 70.00 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 70.66 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.00 * 1;
        iLow = 70.38 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 68.45 * 1;
        iOpen = 70.90 * 1;
        iHigh = 70.90 * 1;
        iLow = 68.41 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 69.00 * 1;
        iOpen = 69.15 * 1;
        iHigh = 69.32 * 1;
        iLow = 66.73 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 68.06 * 1;
        iOpen = 68.82 * 1;
        iHigh = 70.15 * 1;
        iLow = 67.87 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 68.94 * 1;
        iOpen = 68.35 * 1;
        iHigh = 70.62 * 1;
        iLow = 67.84 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 68.96 * 1;
        iOpen = 69.14 * 1;
        iHigh = 69.33 * 1;
        iLow = 68.36 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 70.56 * 1;
        iOpen = 69.49 * 1;
        iHigh = 70.76 * 1;
        iLow = 68.36 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 69.19 * 1;
        iOpen = 70.35 * 1;
        iHigh = 70.35 * 1;
        iLow = 68.00 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 70.52 * 1;
        iOpen = 69.36 * 1;
        iHigh = 71.17 * 1;
        iLow = 69.19 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 71.15 * 1;
        iOpen = 70.46 * 1;
        iHigh = 72.68 * 1;
        iLow = 70.01 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 70.02 * 1;
        iOpen = 71.43 * 1;
        iHigh = 71.43 * 1;
        iLow = 69.00 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 69.77 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.60 * 1;
        iLow = 69.55 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 70.23 * 1;
        iOpen = 70.04 * 1;
        iHigh = 70.85 * 1;
        iLow = 69.47 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 69.67 * 1;
        iOpen = 70.61 * 1;
        iHigh = 70.99 * 1;
        iLow = 69.46 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 70.00 * 1;
        iOpen = 69.85 * 1;
        iHigh = 70.02 * 1;
        iLow = 69.41 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 70.15 * 1;
        iOpen = 70.35 * 1;
        iHigh = 71.31 * 1;
        iLow = 69.99 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 69.31 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.15 * 1;
        iLow = 69.02 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 69.07 * 1;
        iOpen = 69.03 * 1;
        iHigh = 69.84 * 1;
        iLow = 68.68 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 69.86 * 1;
        iOpen = 69.77 * 1;
        iHigh = 70.25 * 1;
        iLow = 67.46 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 68.23 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.13 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 68.71 * 1;
        iOpen = 68.44 * 1;
        iHigh = 68.76 * 1;
        iLow = 66.52 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 69.03 * 1;
        iOpen = 68.77 * 1;
        iHigh = 69.36 * 1;
        iLow = 68.72 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        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 = 68.15 * 1;
        iOpen = 69.51 * 1;
        iHigh = 69.73 * 1;
        iLow = 67.99 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 69.98 * 1;
        iOpen = 68.61 * 1;
        iHigh = 70.25 * 1;
        iLow = 68.45 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 70.29 * 1;
        iOpen = 69.92 * 1;
        iHigh = 70.50 * 1;
        iLow = 68.57 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 69.52 * 1;
        iOpen = 70.01 * 1;
        iHigh = 70.24 * 1;
        iLow = 68.87 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 69.56 * 1;
        iOpen = 69.52 * 1;
        iHigh = 69.72 * 1;
        iLow = 67.93 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 70.50 * 1;
        iOpen = 69.42 * 1;
        iHigh = 70.50 * 1;
        iLow = 69.40 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 71.00 * 1;
        iOpen = 70.99 * 1;
        iHigh = 72.00 * 1;
        iLow = 70.42 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 71.00 * 1;
        iOpen = 70.77 * 1;
        iHigh = 71.60 * 1;
        iLow = 70.74 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 69.88 * 1;
        iOpen = 71.12 * 1;
        iHigh = 71.85 * 1;
        iLow = 69.02 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 69.07 * 1;
        iOpen = 69.52 * 1;
        iHigh = 69.88 * 1;
        iLow = 68.64 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 68.78 * 1;
        iOpen = 68.57 * 1;
        iHigh = 69.33 * 1;
        iLow = 68.05 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 67.98 * 1;
        iOpen = 68.02 * 1;
        iHigh = 69.50 * 1;
        iLow = 67.52 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 67.32 * 1;
        iOpen = 68.15 * 1;
        iHigh = 68.15 * 1;
        iLow = 66.43 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 68.85 * 1;
        iOpen = 67.70 * 1;
        iHigh = 69.36 * 1;
        iLow = 66.42 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 67.48 * 1;
        iOpen = 68.17 * 1;
        iHigh = 68.17 * 1;
        iLow = 66.38 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 68.04 * 1;
        iOpen = 67.77 * 1;
        iHigh = 68.98 * 1;
        iLow = 67.74 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 68.04 * 1;
        iOpen = 68.68 * 1;
        iHigh = 69.73 * 1;
        iLow = 67.75 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 69.35 * 1;
        iOpen = 68.00 * 1;
        iHigh = 69.69 * 1;
        iLow = 67.34 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 69.44 * 1;
        iOpen = 69.49 * 1;
        iHigh = 70.59 * 1;
        iLow = 69.38 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 69.77 * 1;
        iOpen = 69.92 * 1;
        iHigh = 70.81 * 1;
        iLow = 69.59 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 71.29 * 1;
        iOpen = 70.24 * 1;
        iHigh = 71.82 * 1;
        iLow = 69.43 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 69.24 * 1;
        iOpen = 71.73 * 1;
        iHigh = 71.73 * 1;
        iLow = 69.24 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 69.91 * 1;
        iOpen = 68.95 * 1;
        iHigh = 69.99 * 1;
        iLow = 68.89 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 69.90 * 1;
        iOpen = 69.59 * 1;
        iHigh = 69.90 * 1;
        iLow = 69.27 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 70.89 * 1;
        iOpen = 70.05 * 1;
        iHigh = 71.35 * 1;
        iLow = 69.23 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 69.97 * 1;
        iOpen = 70.25 * 1;
        iHigh = 70.30 * 1;
        iLow = 68.64 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 69.64 * 1;
        iOpen = 70.21 * 1;
        iHigh = 70.21 * 1;
        iLow = 68.85 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 69.68 * 1;
        iOpen = 69.94 * 1;
        iHigh = 70.60 * 1;
        iLow = 69.58 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        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 = 69.38 * 1;
        iOpen = 69.90 * 1;
        iHigh = 70.09 * 1;
        iLow = 69.15 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 69.45 * 1;
        iOpen = 69.38 * 1;
        iHigh = 70.03 * 1;
        iLow = 68.67 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 69.54 * 1;
        iOpen = 69.62 * 1;
        iHigh = 70.76 * 1;
        iLow = 69.02 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        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 = 69.59 * 1;
        iOpen = 68.97 * 1;
        iHigh = 70.22 * 1;
        iLow = 68.97 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 69.28 * 1;
        iOpen = 69.15 * 1;
        iHigh = 69.49 * 1;
        iLow = 68.28 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 70.50 * 1;
        iOpen = 70.26 * 1;
        iHigh = 71.21 * 1;
        iLow = 69.16 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 69.27 * 1;
        iOpen = 70.94 * 1;
        iHigh = 70.94 * 1;
        iLow = 69.23 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 70.47 * 1;
        iOpen = 69.79 * 1;
        iHigh = 70.96 * 1;
        iLow = 69.79 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 69.44 * 1;
        iOpen = 70.67 * 1;
        iHigh = 70.67 * 1;
        iLow = 69.16 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 70.08 * 1;
        iOpen = 69.40 * 1;
        iHigh = 70.08 * 1;
        iLow = 68.96 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 69.99 * 1;
        iOpen = 69.96 * 1;
        iHigh = 70.42 * 1;
        iLow = 69.38 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 70.00 * 1;
        iOpen = 70.11 * 1;
        iHigh = 70.76 * 1;
        iLow = 69.64 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 71.45 * 1;
        iOpen = 70.06 * 1;
        iHigh = 71.76 * 1;
        iLow = 70.01 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 72.02 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.21 * 1;
        iLow = 71.27 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 71.83 * 1;
        iOpen = 72.09 * 1;
        iHigh = 72.22 * 1;
        iLow = 71.55 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 71.03 * 1;
        iOpen = 71.58 * 1;
        iHigh = 72.09 * 1;
        iLow = 70.97 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 70.90 * 1;
        iOpen = 71.08 * 1;
        iHigh = 71.21 * 1;
        iLow = 70.62 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 70.92 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.31 * 1;
        iLow = 70.32 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 71.16 * 1;
        iOpen = 70.34 * 1;
        iHigh = 71.75 * 1;
        iLow = 70.34 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 68.71 * 1;
        iOpen = 71.23 * 1;
        iHigh = 71.23 * 1;
        iLow = 68.61 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 68.35 * 1;
        iOpen = 68.49 * 1;
        iHigh = 69.66 * 1;
        iLow = 68.10 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 69.45 * 1;
        iOpen = 68.21 * 1;
        iHigh = 69.70 * 1;
        iLow = 68.05 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 69.54 * 1;
        iOpen = 69.36 * 1;
        iHigh = 69.98 * 1;
        iLow = 68.73 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 70.01 * 1;
        iOpen = 69.52 * 1;
        iHigh = 70.42 * 1;
        iLow = 69.10 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 69.50 * 1;
        iOpen = 70.42 * 1;
        iHigh = 70.42 * 1;
        iLow = 69.09 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 70.00 * 1;
        iOpen = 69.31 * 1;
        iHigh = 70.14 * 1;
        iLow = 69.12 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 70.12 * 1;
        iOpen = 69.59 * 1;
        iHigh = 70.12 * 1;
        iLow = 69.47 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 69.83 * 1;
        iOpen = 69.80 * 1;
        iHigh = 70.61 * 1;
        iLow = 69.44 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 69.66 * 1;
        iOpen = 69.35 * 1;
        iHigh = 69.83 * 1;
        iLow = 68.88 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        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 = 69.06 * 1;
        iOpen = 68.97 * 1;
        iHigh = 69.60 * 1;
        iLow = 68.81 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 68.85 * 1;
        iOpen = 68.81 * 1;
        iHigh = 69.06 * 1;
        iLow = 68.32 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 68.52 * 1;
        iOpen = 68.85 * 1;
        iHigh = 69.23 * 1;
        iLow = 68.20 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 69.09 * 1;
        iOpen = 68.78 * 1;
        iHigh = 69.70 * 1;
        iLow = 68.71 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 69.14 * 1;
        iOpen = 69.37 * 1;
        iHigh = 69.67 * 1;
        iLow = 68.99 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        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 = 69.84 * 1;
        iOpen = 69.49 * 1;
        iHigh = 70.37 * 1;
        iLow = 69.49 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 68.77 * 1;
        iOpen = 69.68 * 1;
        iHigh = 70.17 * 1;
        iLow = 68.58 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 69.25 * 1;
        iOpen = 68.64 * 1;
        iHigh = 69.81 * 1;
        iLow = 68.35 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 69.68 * 1;
        iOpen = 69.19 * 1;
        iHigh = 69.99 * 1;
        iLow = 69.11 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 69.45 * 1;
        iOpen = 69.82 * 1;
        iHigh = 70.42 * 1;
        iLow = 69.40 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 70.25 * 1;
        iOpen = 69.41 * 1;
        iHigh = 70.46 * 1;
        iLow = 69.41 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 69.24 * 1;
        iOpen = 70.57 * 1;
        iHigh = 70.73 * 1;
        iLow = 69.23 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        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 = 69.67 * 1;
        iOpen = 69.65 * 1;
        iHigh = 70.04 * 1;
        iLow = 69.08 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 70.23 * 1;
        iOpen = 69.40 * 1;
        iHigh = 70.56 * 1;
        iLow = 69.40 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 69.97 * 1;
        iOpen = 69.88 * 1;
        iHigh = 70.78 * 1;
        iLow = 69.59 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 70.21 * 1;
        iOpen = 70.23 * 1;
        iHigh = 70.66 * 1;
        iLow = 69.87 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 69.89 * 1;
        iOpen = 70.08 * 1;
        iHigh = 70.17 * 1;
        iLow = 69.79 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 69.19 * 1;
        iOpen = 69.02 * 1;
        iHigh = 69.56 * 1;
        iLow = 68.50 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 68.63 * 1;
        iOpen = 68.97 * 1;
        iHigh = 68.99 * 1;
        iLow = 68.14 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 68.71 * 1;
        iOpen = 68.38 * 1;
        iHigh = 69.73 * 1;
        iLow = 68.27 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 69.76 * 1;
        iOpen = 68.10 * 1;
        iHigh = 70.37 * 1;
        iLow = 67.68 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 69.74 * 1;
        iOpen = 69.29 * 1;
        iHigh = 70.31 * 1;
        iLow = 69.29 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 69.30 * 1;
        iOpen = 69.39 * 1;
        iHigh = 69.56 * 1;
        iLow = 67.47 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 69.30 * 1;
        iOpen = 69.62 * 1;
        iHigh = 70.08 * 1;
        iLow = 69.20 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 69.02 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.10 * 1;
        iLow = 68.09 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        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 = 67.82 * 1;
        iOpen = 68.87 * 1;
        iHigh = 68.87 * 1;
        iLow = 67.23 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        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 = 68.00 * 1;
        iOpen = 67.62 * 1;
        iHigh = 68.31 * 1;
        iLow = 67.29 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 66.66 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.78 * 1;
        iLow = 66.66 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 67.80 * 1;
        iOpen = 66.89 * 1;
        iHigh = 68.07 * 1;
        iLow = 66.82 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 66.02 * 1;
        iOpen = 66.88 * 1;
        iHigh = 67.73 * 1;
        iLow = 65.56 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 63.34 * 1;
        iOpen = 66.17 * 1;
        iHigh = 66.40 * 1;
        iLow = 63.19 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 64.83 * 1;
        iOpen = 63.48 * 1;
        iHigh = 65.36 * 1;
        iLow = 63.33 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 64.77 * 1;
        iOpen = 65.04 * 1;
        iHigh = 65.79 * 1;
        iLow = 64.30 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 63.43 * 1;
        iOpen = 64.25 * 1;
        iHigh = 64.64 * 1;
        iLow = 62.89 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 62.58 * 1;
        iOpen = 63.14 * 1;
        iHigh = 63.44 * 1;
        iLow = 62.02 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        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 = 61.00 * 1;
        iOpen = 62.16 * 1;
        iHigh = 62.16 * 1;
        iLow = 60.24 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 61.66 * 1;
        iOpen = 60.99 * 1;
        iHigh = 62.35 * 1;
        iLow = 60.77 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 61.04 * 1;
        iOpen = 61.78 * 1;
        iHigh = 61.88 * 1;
        iLow = 60.83 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 59.39 * 1;
        iOpen = 60.89 * 1;
        iHigh = 61.16 * 1;
        iLow = 59.22 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 62.35 * 1;
        iOpen = 59.10 * 1;
        iHigh = 62.44 * 1;
        iLow = 59.10 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 61.22 * 1;
        iOpen = 62.46 * 1;
        iHigh = 62.48 * 1;
        iLow = 60.86 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 61.62 * 1;
        iOpen = 62.56 * 1;
        iHigh = 62.62 * 1;
        iLow = 61.41 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 61.16 * 1;
        iOpen = 61.97 * 1;
        iHigh = 62.70 * 1;
        iLow = 60.56 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 60.78 * 1;
        iOpen = 60.69 * 1;
        iHigh = 61.31 * 1;
        iLow = 59.71 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 59.87 * 1;
        iOpen = 60.56 * 1;
        iHigh = 61.04 * 1;
        iLow = 59.73 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 58.85 * 1;
        iOpen = 60.33 * 1;
        iHigh = 60.33 * 1;
        iLow = 58.28 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 59.23 * 1;
        iOpen = 59.12 * 1;
        iHigh = 59.52 * 1;
        iLow = 58.50 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 58.56 * 1;
        iOpen = 59.07 * 1;
        iHigh = 60.02 * 1;
        iLow = 58.43 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 60.87 * 1;
        iOpen = 58.94 * 1;
        iHigh = 61.31 * 1;
        iLow = 58.94 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 59.27 * 1;
        iOpen = 61.29 * 1;
        iHigh = 61.29 * 1;
        iLow = 58.95 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 61.62 * 1;
        iOpen = 59.48 * 1;
        iHigh = 61.89 * 1;
        iLow = 59.24 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        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 = 60.92 * 1;
        iOpen = 61.68 * 1;
        iHigh = 61.93 * 1;
        iLow = 60.76 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 61.03 * 1;
        iOpen = 61.39 * 1;
        iHigh = 61.67 * 1;
        iLow = 60.72 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 60.89 * 1;
        iOpen = 60.81 * 1;
        iHigh = 62.32 * 1;
        iLow = 60.55 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 60.68 * 1;
        iOpen = 60.33 * 1;
        iHigh = 61.09 * 1;
        iLow = 59.81 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 58.96 * 1;
        iOpen = 60.58 * 1;
        iHigh = 61.14 * 1;
        iLow = 58.62 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 60.22 * 1;
        iOpen = 59.74 * 1;
        iHigh = 60.64 * 1;
        iLow = 59.15 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 60.29 * 1;
        iOpen = 60.36 * 1;
        iHigh = 60.51 * 1;
        iLow = 59.71 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 58.70 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.67 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 60.76 * 1;
        iOpen = 59.70 * 1;
        iHigh = 61.05 * 1;
        iLow = 58.85 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 60.01 * 1;
        iOpen = 60.76 * 1;
        iHigh = 60.76 * 1;
        iLow = 59.55 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 59.85 * 1;
        iOpen = 59.76 * 1;
        iHigh = 60.40 * 1;
        iLow = 59.59 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        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 = 60.00 * 1;
        iOpen = 60.13 * 1;
        iHigh = 60.78 * 1;
        iLow = 59.63 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 60.48 * 1;
        iOpen = 59.62 * 1;
        iHigh = 60.85 * 1;
        iLow = 59.53 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 60.88 * 1;
        iOpen = 59.81 * 1;
        iHigh = 61.21 * 1;
        iLow = 59.81 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 61.18 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.07 * 1;
        iLow = 61.11 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 62.08 * 1;
        iOpen = 61.17 * 1;
        iHigh = 62.22 * 1;
        iLow = 61.06 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 62.08 * 1;
        iOpen = 62.01 * 1;
        iHigh = 62.32 * 1;
        iLow = 61.33 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 61.57 * 1;
        iOpen = 61.76 * 1;
        iHigh = 62.10 * 1;
        iLow = 61.43 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 62.16 * 1;
        iOpen = 61.84 * 1;
        iHigh = 62.50 * 1;
        iLow = 61.73 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 61.00 * 1;
        iOpen = 61.64 * 1;
        iHigh = 62.17 * 1;
        iLow = 60.67 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 60.61 * 1;
        iOpen = 60.70 * 1;
        iHigh = 61.14 * 1;
        iLow = 60.30 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 61.64 * 1;
        iOpen = 60.66 * 1;
        iHigh = 61.64 * 1;
        iLow = 60.44 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 60.70 * 1;
        iOpen = 61.49 * 1;
        iHigh = 61.49 * 1;
        iLow = 60.70 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 60.08 * 1;
        iOpen = 60.13 * 1;
        iHigh = 60.61 * 1;
        iLow = 60.05 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 59.61 * 1;
        iOpen = 59.52 * 1;
        iHigh = 59.71 * 1;
        iLow = 59.15 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        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 = 58.93 * 1;
        iOpen = 59.20 * 1;
        iHigh = 59.46 * 1;
        iLow = 58.72 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        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 = 58.65 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.32 * 1;
        iLow = 58.50 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        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 = 58.55 * 1;
        iOpen = 58.43 * 1;
        iHigh = 59.27 * 1;
        iLow = 58.29 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 57.74 * 1;
        iOpen = 58.28 * 1;
        iHigh = 58.51 * 1;
        iLow = 57.73 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        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 = 59.02 * 1;
        iOpen = 58.02 * 1;
        iHigh = 59.22 * 1;
        iLow = 57.61 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 59.47 * 1;
        iOpen = 59.22 * 1;
        iHigh = 60.26 * 1;
        iLow = 59.22 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 60.58 * 1;
        iOpen = 59.47 * 1;
        iHigh = 61.37 * 1;
        iLow = 59.47 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 58.95 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.62 * 1;
        iLow = 58.71 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 58.73 * 1;
        iOpen = 58.16 * 1;
        iHigh = 59.39 * 1;
        iLow = 58.00 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 59.64 * 1;
        iOpen = 58.47 * 1;
        iHigh = 59.93 * 1;
        iLow = 58.47 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 60.41 * 1;
        iOpen = 59.35 * 1;
        iHigh = 60.86 * 1;
        iLow = 59.35 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 61.17 * 1;
        iOpen = 60.38 * 1;
        iHigh = 61.19 * 1;
        iLow = 60.38 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 61.31 * 1;
        iOpen = 60.68 * 1;
        iHigh = 61.49 * 1;
        iLow = 60.62 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 61.80 * 1;
        iOpen = 61.40 * 1;
        iHigh = 62.24 * 1;
        iLow = 61.04 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 62.59 * 1;
        iOpen = 61.99 * 1;
        iHigh = 62.59 * 1;
        iLow = 61.36 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 60.77 * 1;
        iOpen = 62.97 * 1;
        iHigh = 63.03 * 1;
        iLow = 60.77 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 60.97 * 1;
        iOpen = 60.62 * 1;
        iHigh = 61.03 * 1;
        iLow = 60.50 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 59.50 * 1;
        iOpen = 60.49 * 1;
        iHigh = 60.60 * 1;
        iLow = 59.14 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 59.67 * 1;
        iOpen = 59.75 * 1;
        iHigh = 60.06 * 1;
        iLow = 58.87 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 57.94 * 1;
        iOpen = 59.70 * 1;
        iHigh = 59.86 * 1;
        iLow = 57.79 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 55.70 * 1;
        iOpen = 57.57 * 1;
        iHigh = 57.57 * 1;
        iLow = 55.51 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 56.11 * 1;
        iOpen = 55.84 * 1;
        iHigh = 56.72 * 1;
        iLow = 55.57 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 55.48 * 1;
        iOpen = 56.59 * 1;
        iHigh = 56.61 * 1;
        iLow = 55.36 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 55.37 * 1;
        iOpen = 55.54 * 1;
        iHigh = 55.86 * 1;
        iLow = 55.32 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 56.28 * 1;
        iOpen = 55.35 * 1;
        iHigh = 56.36 * 1;
        iLow = 55.35 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 57.69 * 1;
        iOpen = 56.28 * 1;
        iHigh = 57.71 * 1;
        iLow = 55.81 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 58.15 * 1;
        iOpen = 57.44 * 1;
        iHigh = 58.35 * 1;
        iLow = 57.31 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        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 = 57.51 * 1;
        iOpen = 58.06 * 1;
        iHigh = 58.30 * 1;
        iLow = 57.07 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 58.18 * 1;
        iOpen = 57.78 * 1;
        iHigh = 58.25 * 1;
        iLow = 57.11 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 58.68 * 1;
        iOpen = 57.73 * 1;
        iHigh = 59.11 * 1;
        iLow = 57.73 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 58.76 * 1;
        iOpen = 59.43 * 1;
        iHigh = 59.43 * 1;
        iLow = 58.49 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 58.70 * 1;
        iOpen = 58.91 * 1;
        iHigh = 59.11 * 1;
        iLow = 58.16 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 58.26 * 1;
        iOpen = 58.64 * 1;
        iHigh = 58.80 * 1;
        iLow = 58.25 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        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 = 58.14 * 1;
        iOpen = 58.12 * 1;
        iHigh = 58.40 * 1;
        iLow = 57.80 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 58.57 * 1;
        iOpen = 58.36 * 1;
        iHigh = 58.57 * 1;
        iLow = 57.76 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 57.35 * 1;
        iOpen = 58.20 * 1;
        iHigh = 58.49 * 1;
        iLow = 57.35 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 57.77 * 1;
        iOpen = 57.06 * 1;
        iHigh = 58.13 * 1;
        iLow = 56.98 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 59.54 * 1;
        iOpen = 57.87 * 1;
        iHigh = 59.70 * 1;
        iLow = 57.55 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 61.80 * 1;
        iOpen = 59.14 * 1;
        iHigh = 62.12 * 1;
        iLow = 59.14 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 62.30 * 1;
        iOpen = 61.19 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.90 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 61.91 * 1;
        iOpen = 62.32 * 1;
        iHigh = 62.41 * 1;
        iLow = 61.49 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 59.58 * 1;
        iOpen = 62.05 * 1;
        iHigh = 62.05 * 1;
        iLow = 59.51 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 60.68 * 1;
        iOpen = 59.07 * 1;
        iHigh = 61.05 * 1;
        iLow = 59.07 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 60.63 * 1;
        iOpen = 60.16 * 1;
        iHigh = 61.13 * 1;
        iLow = 60.16 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 58.92 * 1;
        iOpen = 60.64 * 1;
        iHigh = 60.84 * 1;
        iLow = 58.66 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 60.36 * 1;
        iOpen = 58.89 * 1;
        iHigh = 60.36 * 1;
        iLow = 58.62 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 58.77 * 1;
        iOpen = 60.42 * 1;
        iHigh = 60.42 * 1;
        iLow = 58.74 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 58.77 * 1;
        iOpen = 58.90 * 1;
        iHigh = 59.12 * 1;
        iLow = 58.03 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        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 = 58.66 * 1;
        iOpen = 58.52 * 1;
        iHigh = 59.32 * 1;
        iLow = 57.94 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 60.39 * 1;
        iOpen = 58.59 * 1;
        iHigh = 60.65 * 1;
        iLow = 58.59 * 1;
        iVol = 204000 * 1;
        sVol = '204,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 58.41 * 1;
        iOpen = 62.33 * 1;
        iHigh = 62.33 * 1;
        iLow = 58.34 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 58.94 * 1;
        iOpen = 58.27 * 1;
        iHigh = 59.98 * 1;
        iLow = 57.87 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 58.01 * 1;
        iOpen = 58.83 * 1;
        iHigh = 59.22 * 1;
        iLow = 57.91 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 58.10 * 1;
        iOpen = 58.29 * 1;
        iHigh = 58.64 * 1;
        iLow = 57.29 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 57.16 * 1;
        iOpen = 57.74 * 1;
        iHigh = 57.74 * 1;
        iLow = 56.94 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        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 = 56.51 * 1;
        iOpen = 57.20 * 1;
        iHigh = 57.56 * 1;
        iLow = 56.33 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 55.72 * 1;
        iOpen = 57.20 * 1;
        iHigh = 57.20 * 1;
        iLow = 55.64 * 1;
        iVol = 115400 * 1;
        sVol = '115,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 55.38 * 1;
        iOpen = 55.58 * 1;
        iHigh = 56.11 * 1;
        iLow = 55.24 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 55.22 * 1;
        iOpen = 55.31 * 1;
        iHigh = 55.80 * 1;
        iLow = 55.07 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 55.05 * 1;
        iOpen = 55.45 * 1;
        iHigh = 55.55 * 1;
        iLow = 54.82 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 54.94 * 1;
        iOpen = 55.12 * 1;
        iHigh = 55.18 * 1;
        iLow = 54.57 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 54.26 * 1;
        iOpen = 54.61 * 1;
        iHigh = 54.85 * 1;
        iLow = 53.61 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 53.94 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.18 * 1;
        iLow = 53.57 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 54.09 * 1;
        iOpen = 53.80 * 1;
        iHigh = 54.54 * 1;
        iLow = 53.53 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 53.02 * 1;
        iOpen = 54.01 * 1;
        iHigh = 54.57 * 1;
        iLow = 52.93 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 52.44 * 1;
        iOpen = 52.63 * 1;
        iHigh = 52.92 * 1;
        iLow = 51.56 * 1;
        iVol = 229000 * 1;
        sVol = '229,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 55.25 * 1;
        iOpen = 52.91 * 1;
        iHigh = 55.34 * 1;
        iLow = 52.25 * 1;
        iVol = 196400 * 1;
        sVol = '196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 56.36 * 1;
        iOpen = 54.10 * 1;
        iHigh = 56.79 * 1;
        iLow = 54.00 * 1;
        iVol = 218000 * 1;
        sVol = '218,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 57.23 * 1;
        iOpen = 55.71 * 1;
        iHigh = 57.80 * 1;
        iLow = 55.08 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 55.46 * 1;
        iOpen = 56.85 * 1;
        iHigh = 56.86 * 1;
        iLow = 54.48 * 1;
        iVol = 873300 * 1;
        sVol = '873,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 55.99 * 1;
        iOpen = 56.22 * 1;
        iHigh = 56.22 * 1;
        iLow = 55.59 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 56.43 * 1;
        iOpen = 56.85 * 1;
        iHigh = 56.85 * 1;
        iLow = 55.78 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 55.81 * 1;
        iOpen = 56.40 * 1;
        iHigh = 56.85 * 1;
        iLow = 55.71 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 56.02 * 1;
        iOpen = 55.93 * 1;
        iHigh = 56.32 * 1;
        iLow = 55.10 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 57.59 * 1;
        iOpen = 55.85 * 1;
        iHigh = 57.76 * 1;
        iLow = 55.85 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 58.47 * 1;
        iOpen = 57.72 * 1;
        iHigh = 59.02 * 1;
        iLow = 57.34 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 58.21 * 1;
        iOpen = 58.34 * 1;
        iHigh = 58.57 * 1;
        iLow = 57.62 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 57.49 * 1;
        iOpen = 58.35 * 1;
        iHigh = 58.62 * 1;
        iLow = 57.43 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 57.44 * 1;
        iOpen = 57.18 * 1;
        iHigh = 57.65 * 1;
        iLow = 56.46 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 58.07 * 1;
        iOpen = 57.41 * 1;
        iHigh = 58.35 * 1;
        iLow = 57.41 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 56.85 * 1;
        iOpen = 58.12 * 1;
        iHigh = 58.45 * 1;
        iLow = 56.85 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 57.46 * 1;
        iOpen = 57.27 * 1;
        iHigh = 57.63 * 1;
        iLow = 57.01 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 57.94 * 1;
        iOpen = 57.56 * 1;
        iHigh = 58.22 * 1;
        iLow = 57.26 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 57.65 * 1;
        iOpen = 58.27 * 1;
        iHigh = 58.27 * 1;
        iLow = 57.32 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 58.47 * 1;
        iOpen = 57.57 * 1;
        iHigh = 58.64 * 1;
        iLow = 57.46 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 59.01 * 1;
        iOpen = 58.46 * 1;
        iHigh = 59.52 * 1;
        iLow = 58.21 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 58.27 * 1;
        iOpen = 59.27 * 1;
        iHigh = 59.28 * 1;
        iLow = 58.05 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        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 = 58.27 * 1;
        iOpen = 58.63 * 1;
        iHigh = 58.73 * 1;
        iLow = 58.03 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 57.70 * 1;
        iOpen = 58.26 * 1;
        iHigh = 58.26 * 1;
        iLow = 57.56 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 58.00 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.21 * 1;
        iLow = 57.57 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 57.32 * 1;
        iOpen = 57.81 * 1;
        iHigh = 57.81 * 1;
        iLow = 57.18 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 57.20 * 1;
        iOpen = 57.36 * 1;
        iHigh = 57.73 * 1;
        iLow = 57.15 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 57.20 * 1;
        iOpen = 57.09 * 1;
        iHigh = 57.37 * 1;
        iLow = 56.92 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 57.47 * 1;
        iOpen = 57.24 * 1;
        iHigh = 57.68 * 1;
        iLow = 57.24 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 57.65 * 1;
        iOpen = 57.83 * 1;
        iHigh = 57.87 * 1;
        iLow = 57.45 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 57.89 * 1;
        iOpen = 57.29 * 1;
        iHigh = 58.06 * 1;
        iLow = 57.29 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        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 = 57.76 * 1;
        iOpen = 57.62 * 1;
        iHigh = 57.83 * 1;
        iLow = 57.38 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 58.05 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.18 * 1;
        iLow = 57.72 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        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 = 57.91 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.17 * 1;
        iLow = 57.63 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 57.90 * 1;
        iOpen = 57.74 * 1;
        iHigh = 58.00 * 1;
        iLow = 57.56 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 57.42 * 1;
        iOpen = 57.79 * 1;
        iHigh = 57.92 * 1;
        iLow = 57.15 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 56.70 * 1;
        iOpen = 57.70 * 1;
        iHigh = 57.76 * 1;
        iLow = 56.58 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 55.75 * 1;
        iOpen = 56.46 * 1;
        iHigh = 56.72 * 1;
        iLow = 55.61 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 57.01 * 1;
        iOpen = 56.28 * 1;
        iHigh = 57.07 * 1;
        iLow = 55.50 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        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 = 56.82 * 1;
        iOpen = 57.21 * 1;
        iHigh = 57.62 * 1;
        iLow = 56.36 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 57.99 * 1;
        iOpen = 56.51 * 1;
        iHigh = 58.00 * 1;
        iLow = 56.51 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 58.76 * 1;
        iOpen = 58.07 * 1;
        iHigh = 58.84 * 1;
        iLow = 57.66 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 58.53 * 1;
        iOpen = 58.44 * 1;
        iHigh = 58.76 * 1;
        iLow = 58.13 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 59.32 * 1;
        iOpen = 58.47 * 1;
        iHigh = 59.32 * 1;
        iLow = 58.15 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 58.32 * 1;
        iOpen = 59.13 * 1;
        iHigh = 59.73 * 1;
        iLow = 58.24 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 58.21 * 1;
        iOpen = 58.32 * 1;
        iHigh = 58.64 * 1;
        iLow = 58.16 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 58.68 * 1;
        iOpen = 58.14 * 1;
        iHigh = 58.85 * 1;
        iLow = 57.87 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 59.48 * 1;
        iOpen = 59.15 * 1;
        iHigh = 59.48 * 1;
        iLow = 58.67 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 59.78 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.09 * 1;
        iLow = 59.31 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 59.51 * 1;
        iOpen = 60.06 * 1;
        iHigh = 60.34 * 1;
        iLow = 59.21 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 59.97 * 1;
        iOpen = 59.21 * 1;
        iHigh = 60.32 * 1;
        iLow = 59.21 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 58.57 * 1;
        iOpen = 59.67 * 1;
        iHigh = 59.67 * 1;
        iLow = 58.50 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 59.01 * 1;
        iOpen = 58.42 * 1;
        iHigh = 59.12 * 1;
        iLow = 58.11 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 60.01 * 1;
        iOpen = 58.91 * 1;
        iHigh = 60.15 * 1;
        iLow = 58.55 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 59.76 * 1;
        iOpen = 60.01 * 1;
        iHigh = 60.35 * 1;
        iLow = 59.36 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 60.70 * 1;
        iOpen = 59.48 * 1;
        iHigh = 61.15 * 1;
        iLow = 59.48 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 61.32 * 1;
        iOpen = 61.00 * 1;
        iHigh = 62.03 * 1;
        iLow = 60.34 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 62.17 * 1;
        iOpen = 61.77 * 1;
        iHigh = 63.14 * 1;
        iLow = 61.34 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 61.40 * 1;
        iOpen = 62.09 * 1;
        iHigh = 62.16 * 1;
        iLow = 61.37 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 62.49 * 1;
        iOpen = 61.33 * 1;
        iHigh = 62.70 * 1;
        iLow = 61.33 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        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 = 63.24 * 1;
        iOpen = 62.70 * 1;
        iHigh = 64.09 * 1;
        iLow = 62.24 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 62.98 * 1;
        iOpen = 63.45 * 1;
        iHigh = 63.45 * 1;
        iLow = 62.63 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 61.72 * 1;
        iOpen = 62.77 * 1;
        iHigh = 62.77 * 1;
        iLow = 61.64 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 61.97 * 1;
        iOpen = 61.62 * 1;
        iHigh = 62.18 * 1;
        iLow = 61.27 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 61.43 * 1;
        iOpen = 62.27 * 1;
        iHigh = 62.38 * 1;
        iLow = 61.18 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 60.90 * 1;
        iOpen = 61.29 * 1;
        iHigh = 61.88 * 1;
        iLow = 60.50 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 60.90 * 1;
        iOpen = 60.39 * 1;
        iHigh = 61.07 * 1;
        iLow = 60.21 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 61.78 * 1;
        iOpen = 61.18 * 1;
        iHigh = 62.14 * 1;
        iLow = 60.09 * 1;
        iVol = 179700 * 1;
        sVol = '179,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 60.70 * 1;
        iOpen = 61.32 * 1;
        iHigh = 61.52 * 1;
        iLow = 60.62 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 60.00 * 1;
        iOpen = 60.32 * 1;
        iHigh = 60.54 * 1;
        iLow = 59.51 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 60.26 * 1;
        iOpen = 60.14 * 1;
        iHigh = 60.48 * 1;
        iLow = 59.48 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 60.91 * 1;
        iOpen = 59.77 * 1;
        iHigh = 61.07 * 1;
        iLow = 59.74 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 60.59 * 1;
        iOpen = 60.54 * 1;
        iHigh = 61.96 * 1;
        iLow = 60.26 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 61.10 * 1;
        iOpen = 60.88 * 1;
        iHigh = 61.99 * 1;
        iLow = 60.85 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 61.66 * 1;
        iOpen = 61.53 * 1;
        iHigh = 61.66 * 1;
        iLow = 60.81 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 61.22 * 1;
        iOpen = 61.13 * 1;
        iHigh = 61.53 * 1;
        iLow = 60.92 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 61.82 * 1;
        iOpen = 61.61 * 1;
        iHigh = 62.28 * 1;
        iLow = 61.19 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 60.59 * 1;
        iOpen = 61.80 * 1;
        iHigh = 62.01 * 1;
        iLow = 60.25 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 61.11 * 1;
        iOpen = 60.91 * 1;
        iHigh = 61.89 * 1;
        iLow = 60.87 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 59.33 * 1;
        iOpen = 60.90 * 1;
        iHigh = 61.04 * 1;
        iLow = 59.07 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 58.18 * 1;
        iOpen = 59.23 * 1;
        iHigh = 60.28 * 1;
        iLow = 57.97 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 57.17 * 1;
        iOpen = 58.26 * 1;
        iHigh = 59.35 * 1;
        iLow = 57.00 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 57.39 * 1;
        iOpen = 57.46 * 1;
        iHigh = 58.08 * 1;
        iLow = 57.24 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 57.40 * 1;
        iOpen = 57.88 * 1;
        iHigh = 57.93 * 1;
        iLow = 57.19 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 57.28 * 1;
        iOpen = 57.58 * 1;
        iHigh = 57.85 * 1;
        iLow = 56.87 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 57.69 * 1;
        iOpen = 57.04 * 1;
        iHigh = 57.89 * 1;
        iLow = 57.04 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 57.28 * 1;
        iOpen = 57.61 * 1;
        iHigh = 58.10 * 1;
        iLow = 57.09 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 57.75 * 1;
        iOpen = 57.19 * 1;
        iHigh = 58.78 * 1;
        iLow = 57.19 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 58.47 * 1;
        iOpen = 57.65 * 1;
        iHigh = 58.69 * 1;
        iLow = 57.65 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 58.63 * 1;
        iOpen = 58.58 * 1;
        iHigh = 58.80 * 1;
        iLow = 58.03 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 58.67 * 1;
        iOpen = 58.81 * 1;
        iHigh = 59.58 * 1;
        iLow = 58.38 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 58.97 * 1;
        iOpen = 58.65 * 1;
        iHigh = 59.17 * 1;
        iLow = 58.47 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 59.01 * 1;
        iOpen = 58.90 * 1;
        iHigh = 59.47 * 1;
        iLow = 58.77 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 59.15 * 1;
        iOpen = 58.85 * 1;
        iHigh = 59.60 * 1;
        iLow = 58.68 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 58.35 * 1;
        iOpen = 59.59 * 1;
        iHigh = 59.59 * 1;
        iLow = 57.90 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 58.76 * 1;
        iOpen = 58.47 * 1;
        iHigh = 59.01 * 1;
        iLow = 58.47 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 59.02 * 1;
        iOpen = 58.73 * 1;
        iHigh = 59.68 * 1;
        iLow = 58.61 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 59.85 * 1;
        iOpen = 59.16 * 1;
        iHigh = 59.97 * 1;
        iLow = 59.16 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 59.79 * 1;
        iOpen = 59.48 * 1;
        iHigh = 60.67 * 1;
        iLow = 59.48 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 59.78 * 1;
        iOpen = 59.83 * 1;
        iHigh = 60.12 * 1;
        iLow = 59.60 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 63.17 * 1;
        iOpen = 60.62 * 1;
        iHigh = 63.21 * 1;
        iLow = 60.25 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 67.05 * 1;
        iOpen = 63.06 * 1;
        iHigh = 67.32 * 1;
        iLow = 63.05 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 67.53 * 1;
        iOpen = 66.55 * 1;
        iHigh = 67.83 * 1;
        iLow = 66.43 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 67.34 * 1;
        iOpen = 67.65 * 1;
        iHigh = 67.65 * 1;
        iLow = 67.00 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        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 = 67.55 * 1;
        iOpen = 67.42 * 1;
        iHigh = 67.76 * 1;
        iLow = 66.57 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 69.01 * 1;
        iOpen = 67.88 * 1;
        iHigh = 69.11 * 1;
        iLow = 67.66 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 68.60 * 1;
        iOpen = 68.61 * 1;
        iHigh = 69.08 * 1;
        iLow = 67.93 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 68.70 * 1;
        iOpen = 68.52 * 1;
        iHigh = 69.27 * 1;
        iLow = 67.65 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 69.48 * 1;
        iOpen = 68.17 * 1;
        iHigh = 69.58 * 1;
        iLow = 68.17 * 1;
        iVol = 29028 * 1;
        sVol = '29,028';
            
        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 = 69.09 * 1;
        iOpen = 69.28 * 1;
        iHigh = 69.26 * 1;
        iLow = 68.305 * 1;
        iVol = 25886 * 1;
        sVol = '25,886';
            
        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 = 68.8 * 1;
        iOpen = 68.69 * 1;
        iHigh = 69.33 * 1;
        iLow = 68.445 * 1;
        iVol = 32453 * 1;
        sVol = '32,453';
            
        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 = 69.03 * 1;
        iOpen = 68.46 * 1;
        iHigh = 69.555 * 1;
        iLow = 68.495 * 1;
        iVol = 29166 * 1;
        sVol = '29,166';
            
        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 = 68.56 * 1;
        iOpen = 69.23 * 1;
        iHigh = 69.6 * 1;
        iLow = 68.56 * 1;
        iVol = 25566 * 1;
        sVol = '25,566';
            
        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 = 68.03 * 1;
        iOpen = 68.49 * 1;
        iHigh = 69.075 * 1;
        iLow = 67.94 * 1;
        iVol = 23839 * 1;
        sVol = '23,839';
            
        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 = 68.22 * 1;
        iOpen = 67.02 * 1;
        iHigh = 68.455 * 1;
        iLow = 67.02 * 1;
        iVol = 22737 * 1;
        sVol = '22,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 68.26 * 1;
        iOpen = 68.01 * 1;
        iHigh = 68.63 * 1;
        iLow = 67.46 * 1;
        iVol = 29692 * 1;
        sVol = '29,692';
            
        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 = 68.18 * 1;
        iOpen = 68.21 * 1;
        iHigh = 68.75 * 1;
        iLow = 68.11 * 1;
        iVol = 22483 * 1;
        sVol = '22,483';
            
        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 = 66.9 * 1;
        iOpen = 68.08 * 1;
        iHigh = 67.76 * 1;
        iLow = 66.855 * 1;
        iVol = 18498 * 1;
        sVol = '18,498';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 68.31 * 1;
        iOpen = 66.9 * 1;
        iHigh = 68.44 * 1;
        iLow = 66.9 * 1;
        iVol = 30966 * 1;
        sVol = '30,966';
            
        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 = 65.95 * 1;
        iOpen = 68.41 * 1;
        iHigh = 68.24 * 1;
        iLow = 65.73 * 1;
        iVol = 35591 * 1;
        sVol = '35,591';
            
        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 = 67.24 * 1;
        iOpen = 66.18 * 1;
        iHigh = 67.51 * 1;
        iLow = 66.5202 * 1;
        iVol = 33146 * 1;
        sVol = '33,146';
            
        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 = 65.03 * 1;
        iOpen = 67.32 * 1;
        iHigh = 67.32 * 1;
        iLow = 64.88 * 1;
        iVol = 39232 * 1;
        sVol = '39,232';
            
        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 = 65.41 * 1;
        iOpen = 65.4 * 1;
        iHigh = 67.1311 * 1;
        iLow = 64.585 * 1;
        iVol = 27086 * 1;
        sVol = '27,086';
            
        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 = 65.72 * 1;
        iOpen = 65.03 * 1;
        iHigh = 65.76 * 1;
        iLow = 65.075 * 1;
        iVol = 35730 * 1;
        sVol = '35,730';
            
        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 = 67.37 * 1;
        iOpen = 66.31 * 1;
        iHigh = 67.55 * 1;
        iLow = 66.08 * 1;
        iVol = 54978 * 1;
        sVol = '54,978';
            
        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 = 67.74 * 1;
        iOpen = 67.3 * 1;
        iHigh = 67.84 * 1;
        iLow = 67.135 * 1;
        iVol = 22838 * 1;
        sVol = '22,838';
            
        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 = 67.5 * 1;
        iOpen = 68.02 * 1;
        iHigh = 68.03 * 1;
        iLow = 67.322 * 1;
        iVol = 22721 * 1;
        sVol = '22,721';
            
        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 = 67.3 * 1;
        iOpen = 67.57 * 1;
        iHigh = 67.57 * 1;
        iLow = 67.22 * 1;
        iVol = 29511 * 1;
        sVol = '29,511';
            
        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 = 67.84 * 1;
        iOpen = 67.59 * 1;
        iHigh = 68.09 * 1;
        iLow = 67.3201 * 1;
        iVol = 22765 * 1;
        sVol = '22,765';
            
        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 = 67.5 * 1;
        iOpen = 67.64 * 1;
        iHigh = 68.26 * 1;
        iLow = 67.32 * 1;
        iVol = 128594 * 1;
        sVol = '128,594';
            
        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 = 67.86 * 1;
        iOpen = 67.74 * 1;
        iHigh = 68.04 * 1;
        iLow = 67.5 * 1;
        iVol = 22221 * 1;
        sVol = '22,221';
            
        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 = 67.43 * 1;
        iOpen = 67.92 * 1;
        iHigh = 68.35 * 1;
        iLow = 67.2901 * 1;
        iVol = 18009 * 1;
        sVol = '18,009';
            
        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 = 67.43 * 1;
        iOpen = 67.74 * 1;
        iHigh = 67.76 * 1;
        iLow = 67.3 * 1;
        iVol = 17224 * 1;
        sVol = '17,224';
            
        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 = 67.28 * 1;
        iOpen = 67.39 * 1;
        iHigh = 67.5 * 1;
        iLow = 66.34 * 1;
        iVol = 23813 * 1;
        sVol = '23,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 65.82 * 1;
        iOpen = 67.02 * 1;
        iHigh = 67.125 * 1;
        iLow = 65.73 * 1;
        iVol = 22803 * 1;
        sVol = '22,803';
            
        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 = 66.08 * 1;
        iOpen = 65.97 * 1;
        iHigh = 66.655 * 1;
        iLow = 65.7153 * 1;
        iVol = 20919 * 1;
        sVol = '20,919';
            
        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 = 64.8 * 1;
        iOpen = 66.098 * 1;
        iHigh = 66.35 * 1;
        iLow = 64.78 * 1;
        iVol = 24044 * 1;
        sVol = '24,044';
            
        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 = 64.5 * 1;
        iOpen = 65.1 * 1;
        iHigh = 65.74 * 1;
        iLow = 63.945 * 1;
        iVol = 37160 * 1;
        sVol = '37,160';
            
        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 = 64.95 * 1;
        iOpen = 64.2 * 1;
        iHigh = 65.235 * 1;
        iLow = 64.2 * 1;
        iVol = 25642 * 1;
        sVol = '25,642';
            
        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 = 63.98 * 1;
        iOpen = 64.92 * 1;
        iHigh = 64.745 * 1;
        iLow = 63.67 * 1;
        iVol = 32999 * 1;
        sVol = '32,999';
            
        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 = 64.65 * 1;
        iOpen = 63.76 * 1;
        iHigh = 64.76 * 1;
        iLow = 63.44 * 1;
        iVol = 28692 * 1;
        sVol = '28,692';
            
        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 = 65.32 * 1;
        iOpen = 64.52 * 1;
        iHigh = 65.76 * 1;
        iLow = 63.77 * 1;
        iVol = 21303 * 1;
        sVol = '21,303';
            
        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 = 65.99 * 1;
        iOpen = 65.56 * 1;
        iHigh = 66.8 * 1;
        iLow = 64.93 * 1;
        iVol = 32817 * 1;
        sVol = '32,817';
            
        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 = 67.21 * 1;
        iOpen = 65.99 * 1;
        iHigh = 67.4 * 1;
        iLow = 65.63 * 1;
        iVol = 44609 * 1;
        sVol = '44,609';
            
        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 = 66.37 * 1;
        iOpen = 66.94 * 1;
        iHigh = 67.03 * 1;
        iLow = 65.69 * 1;
        iVol = 42326 * 1;
        sVol = '42,326';
            
        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 = 67.21 * 1;
        iOpen = 66.58 * 1;
        iHigh = 67.62 * 1;
        iLow = 65.72 * 1;
        iVol = 21291 * 1;
        sVol = '21,291';
            
        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 = 67.6 * 1;
        iOpen = 67.44 * 1;
        iHigh = 67.6 * 1;
        iLow = 66.9 * 1;
        iVol = 30034 * 1;
        sVol = '30,034';
            
        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 = 66.85 * 1;
        iOpen = 67.45 * 1;
        iHigh = 67.535 * 1;
        iLow = 65.73 * 1;
        iVol = 27537 * 1;
        sVol = '27,537';
            
        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 = 65 * 1;
        iOpen = 67.13 * 1;
        iHigh = 66.86 * 1;
        iLow = 64.91 * 1;
        iVol = 42139 * 1;
        sVol = '42,139';
            
        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 = 64.2 * 1;
        iOpen = 65.43 * 1;
        iHigh = 65.53 * 1;
        iLow = 63.65 * 1;
        iVol = 48385 * 1;
        sVol = '48,385';
            
        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 = 65.62 * 1;
        iOpen = 64.69 * 1;
        iHigh = 65.9 * 1;
        iLow = 64.3662 * 1;
        iVol = 26231 * 1;
        sVol = '26,231';
            
        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 = 65.21 * 1;
        iOpen = 65.39 * 1;
        iHigh = 66.285 * 1;
        iLow = 65.195 * 1;
        iVol = 35849 * 1;
        sVol = '35,849';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 65.29 * 1;
        iOpen = 65.44 * 1;
        iHigh = 65.71 * 1;
        iLow = 65.2 * 1;
        iVol = 20553 * 1;
        sVol = '20,553';
            
        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 = 65.58 * 1;
        iOpen = 65.275 * 1;
        iHigh = 65.53 * 1;
        iLow = 65.11 * 1;
        iVol = 26593 * 1;
        sVol = '26,593';
            
        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 = 66.5 * 1;
        iOpen = 65.39 * 1;
        iHigh = 67.0604 * 1;
        iLow = 65.0979 * 1;
        iVol = 40521 * 1;
        sVol = '40,521';
            
        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 = 65.89 * 1;
        iOpen = 66.14 * 1;
        iHigh = 66.78 * 1;
        iLow = 65.71 * 1;
        iVol = 20910 * 1;
        sVol = '20,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 65.81 * 1;
        iOpen = 65.88 * 1;
        iHigh = 66.22 * 1;
        iLow = 65.155 * 1;
        iVol = 27079 * 1;
        sVol = '27,079';
            
        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 = 66.47 * 1;
        iOpen = 65.52 * 1;
        iHigh = 66.53 * 1;
        iLow = 65.4625 * 1;
        iVol = 23508 * 1;
        sVol = '23,508';
            
        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 = 66.65 * 1;
        iOpen = 66.37 * 1;
        iHigh = 66.94 * 1;
        iLow = 65.97 * 1;
        iVol = 22493 * 1;
        sVol = '22,493';
            
        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 = 66.1 * 1;
        iOpen = 66.38 * 1;
        iHigh = 66.43 * 1;
        iLow = 66.015 * 1;
        iVol = 20396 * 1;
        sVol = '20,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 67.47 * 1;
        iOpen = 66.67 * 1;
        iHigh = 67.47 * 1;
        iLow = 66.6 * 1;
        iVol = 27040 * 1;
        sVol = '27,040';
            
        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 = 67.36 * 1;
        iOpen = 67.27 * 1;
        iHigh = 67.43 * 1;
        iLow = 66.71 * 1;
        iVol = 22668 * 1;
        sVol = '22,668';
            
        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 = 67.78 * 1;
        iOpen = 67.65 * 1;
        iHigh = 68.47 * 1;
        iLow = 67.34 * 1;
        iVol = 19524 * 1;
        sVol = '19,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 67.92 * 1;
        iOpen = 67.91 * 1;
        iHigh = 68.09 * 1;
        iLow = 66.99 * 1;
        iVol = 28523 * 1;
        sVol = '28,523';
            
        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 = 70.92 * 1;
        iOpen = 69.01 * 1;
        iHigh = 71.2978 * 1;
        iLow = 68.47 * 1;
        iVol = 52347 * 1;
        sVol = '52,347';
            
        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 = 69.13 * 1;
        iOpen = 70.68 * 1;
        iHigh = 70.92 * 1;
        iLow = 69.13 * 1;
        iVol = 29597 * 1;
        sVol = '29,597';
            
        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 = 70.12 * 1;
        iOpen = 69.27 * 1;
        iHigh = 70.6199 * 1;
        iLow = 69.26 * 1;
        iVol = 36979 * 1;
        sVol = '36,979';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 70.57 * 1;
        iOpen = 69.83 * 1;
        iHigh = 70.61 * 1;
        iLow = 69.52 * 1;
        iVol = 25190 * 1;
        sVol = '25,190';
            
        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 = 70.56 * 1;
        iOpen = 70.37 * 1;
        iHigh = 70.8 * 1;
        iLow = 70.15 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        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 = 71.79 * 1;
        iOpen = 70.56 * 1;
        iHigh = 72.1381 * 1;
        iLow = 70.51 * 1;
        iVol = 35584 * 1;
        sVol = '35,584';
            
        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 = 72.27 * 1;
        iOpen = 71.47 * 1;
        iHigh = 72.94 * 1;
        iLow = 71.79 * 1;
        iVol = 22335 * 1;
        sVol = '22,335';
            
        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 = 74.93 * 1;
        iOpen = 73.66 * 1;
        iHigh = 74.945 * 1;
        iLow = 73.35 * 1;
        iVol = 52736 * 1;
        sVol = '52,736';
            
        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 = 74.61 * 1;
        iOpen = 74.77 * 1;
        iHigh = 75.28 * 1;
        iLow = 73.9 * 1;
        iVol = 38169 * 1;
        sVol = '38,169';
            
        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 = 75.44 * 1;
        iOpen = 74.61 * 1;
        iHigh = 75.61 * 1;
        iLow = 73.96 * 1;
        iVol = 53102 * 1;
        sVol = '53,102';
            
        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 = 75.56 * 1;
        iOpen = 75.48 * 1;
        iHigh = 76.51 * 1;
        iLow = 75.3212 * 1;
        iVol = 55195 * 1;
        sVol = '55,195';
            
        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 = 76.78 * 1;
        iOpen = 75.83 * 1;
        iHigh = 76.84 * 1;
        iLow = 75.46 * 1;
        iVol = 42921 * 1;
        sVol = '42,921';
            
        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 = 77.33 * 1;
        iOpen = 76.29 * 1;
        iHigh = 77.96 * 1;
        iLow = 76.6 * 1;
        iVol = 41863 * 1;
        sVol = '41,863';
            
        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 = 76.16 * 1;
        iOpen = 78.17 * 1;
        iHigh = 78.34 * 1;
        iLow = 76.16 * 1;
        iVol = 25305 * 1;
        sVol = '25,305';
            
        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 = 76.9 * 1;
        iOpen = 76.59 * 1;
        iHigh = 77.24 * 1;
        iLow = 76.05 * 1;
        iVol = 19833 * 1;
        sVol = '19,833';
            
        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 = 76.9 * 1;
        iOpen = 76.89 * 1;
        iHigh = 77.4618 * 1;
        iLow = 76.14 * 1;
        iVol = 42072 * 1;
        sVol = '42,072';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 76.07 * 1;
        iOpen = 77.15 * 1;
        iHigh = 76.875 * 1;
        iLow = 76.07 * 1;
        iVol = 23752 * 1;
        sVol = '23,752';
            
        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 = 76.06 * 1;
        iOpen = 76.46 * 1;
        iHigh = 77.31 * 1;
        iLow = 75.91 * 1;
        iVol = 35851 * 1;
        sVol = '35,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 76.57 * 1;
        iOpen = 75.99 * 1;
        iHigh = 77.01 * 1;
        iLow = 75.79 * 1;
        iVol = 58043 * 1;
        sVol = '58,043';
            
        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 = 77.59 * 1;
        iOpen = 76.44 * 1;
        iHigh = 77.88 * 1;
        iLow = 76.15 * 1;
        iVol = 51684 * 1;
        sVol = '51,684';
            
        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 = 86.3 * 1;
        iOpen = 83.52 * 1;
        iHigh = 86.94 * 1;
        iLow = 82.85 * 1;
        iVol = 455516 * 1;
        sVol = '455,516';
            
        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 = 86.86 * 1;
        iOpen = 85.92 * 1;
        iHigh = 87.47 * 1;
        iLow = 85.1701 * 1;
        iVol = 231271 * 1;
        sVol = '231,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 87.39 * 1;
        iOpen = 86.92 * 1;
        iHigh = 88.71 * 1;
        iLow = 86.92 * 1;
        iVol = 147568 * 1;
        sVol = '147,568';
            
        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 = 87 * 1;
        iOpen = 87.5 * 1;
        iHigh = 87.7875 * 1;
        iLow = 85.93 * 1;
        iVol = 157722 * 1;
        sVol = '157,722';
            
        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 = 88.6 * 1;
        iOpen = 87.02 * 1;
        iHigh = 89.18 * 1;
        iLow = 86.42 * 1;
        iVol = 187584 * 1;
        sVol = '187,584';
            
        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 = 89.17 * 1;
        iOpen = 89.07 * 1;
        iHigh = 90.09 * 1;
        iLow = 88.455 * 1;
        iVol = 147250 * 1;
        sVol = '147,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 90.47 * 1;
        iOpen = 89.16 * 1;
        iHigh = 91 * 1;
        iLow = 88.73 * 1;
        iVol = 174255 * 1;
        sVol = '174,255';
            
        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 = 91.84 * 1;
        iOpen = 90.29 * 1;
        iHigh = 92.37 * 1;
        iLow = 89.57 * 1;
        iVol = 223851 * 1;
        sVol = '223,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 91.71 * 1;
        iOpen = 92.75 * 1;
        iHigh = 93.24 * 1;
        iLow = 90.7 * 1;
        iVol = 251315 * 1;
        sVol = '251,315';
            
        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 = 92.51 * 1;
        iOpen = 92.38 * 1;
        iHigh = 95.44 * 1;
        iLow = 90.945 * 1;
        iVol = 2339798 * 1;
        sVol = '2,339,798';
            
        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 = 94.03 * 1;
        iOpen = 93.53 * 1;
        iHigh = 95.225 * 1;
        iLow = 92.62 * 1;
        iVol = 187844 * 1;
        sVol = '187,844';
            
        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 = 95.39 * 1;
        iOpen = 94.68 * 1;
        iHigh = 95.47 * 1;
        iLow = 94.11 * 1;
        iVol = 123321 * 1;
        sVol = '123,321';
            
        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 = 95.33 * 1;
        iOpen = 95.3 * 1;
        iHigh = 97.217 * 1;
        iLow = 94.59 * 1;
        iVol = 136238 * 1;
        sVol = '136,238';
            
        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 = 95.47 * 1;
        iOpen = 95.64 * 1;
        iHigh = 96.82 * 1;
        iLow = 95.305 * 1;
        iVol = 97662 * 1;
        sVol = '97,662';
            
        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 = 97.58 * 1;
        iOpen = 95.85 * 1;
        iHigh = 98.1742 * 1;
        iLow = 96.13 * 1;
        iVol = 98454 * 1;
        sVol = '98,454';
            
        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 = 96.69 * 1;
        iOpen = 97.73 * 1;
        iHigh = 97.5 * 1;
        iLow = 95.83 * 1;
        iVol = 104403 * 1;
        sVol = '104,403';
            
        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 = 96.6 * 1;
        iOpen = 97.21 * 1;
        iHigh = 97.65 * 1;
        iLow = 95.95 * 1;
        iVol = 119792 * 1;
        sVol = '119,792';
            
        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 = 94.52 * 1;
        iOpen = 95.76 * 1;
        iHigh = 95.9 * 1;
        iLow = 94.39 * 1;
        iVol = 106879 * 1;
        sVol = '106,879';
            
        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 = 92.42 * 1;
        iOpen = 93.84 * 1;
        iHigh = 94.175 * 1;
        iLow = 91.69 * 1;
        iVol = 169636 * 1;
        sVol = '169,636';
            
        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 = 93.24 * 1;
        iOpen = 91.87 * 1;
        iHigh = 93.855 * 1;
        iLow = 91.87 * 1;
        iVol = 95001 * 1;
        sVol = '95,001';
            
        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 = 93.19 * 1;
        iOpen = 92.88 * 1;
        iHigh = 94.49 * 1;
        iLow = 92.8125 * 1;
        iVol = 90433 * 1;
        sVol = '90,433';
            
        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 = 93.5 * 1;
        iOpen = 93.89 * 1;
        iHigh = 94.58 * 1;
        iLow = 93.12 * 1;
        iVol = 72431 * 1;
        sVol = '72,431';
            
        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 = 92.2 * 1;
        iOpen = 92.94 * 1;
        iHigh = 93.87 * 1;
        iLow = 92.06 * 1;
        iVol = 122931 * 1;
        sVol = '122,931';
            
        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 = 94.78 * 1;
        iOpen = 92.49 * 1;
        iHigh = 94.84 * 1;
        iLow = 92.445 * 1;
        iVol = 68340 * 1;
        sVol = '68,340';
            
        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 = 94.61 * 1;
        iOpen = 94 * 1;
        iHigh = 95.12 * 1;
        iLow = 93.11 * 1;
        iVol = 102418 * 1;
        sVol = '102,418';
            
        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 = 95.59 * 1;
        iOpen = 94.23 * 1;
        iHigh = 95.92 * 1;
        iLow = 93.78 * 1;
        iVol = 81654 * 1;
        sVol = '81,654';
            
        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 = 95.31 * 1;
        iOpen = 95.47 * 1;
        iHigh = 95.72 * 1;
        iLow = 94.76 * 1;
        iVol = 86803 * 1;
        sVol = '86,803';
            
        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 = 97.39 * 1;
        iOpen = 95.21 * 1;
        iHigh = 97.47 * 1;
        iLow = 95.21 * 1;
        iVol = 103736 * 1;
        sVol = '103,736';
            
        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 = 96.09 * 1;
        iOpen = 97.02 * 1;
        iHigh = 97.17 * 1;
        iLow = 95.83 * 1;
        iVol = 68279 * 1;
        sVol = '68,279';
            
        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 = 95.04 * 1;
        iOpen = 95.47 * 1;
        iHigh = 96.9 * 1;
        iLow = 94.635 * 1;
        iVol = 67183 * 1;
        sVol = '67,183';
            
        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 = 95.31 * 1;
        iOpen = 96.16 * 1;
        iHigh = 96.16 * 1;
        iLow = 95.04 * 1;
        iVol = 48376 * 1;
        sVol = '48,376';
            
        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 = 96.44 * 1;
        iOpen = 95.76 * 1;
        iHigh = 96.44 * 1;
        iLow = 94.15 * 1;
        iVol = 65672 * 1;
        sVol = '65,672';
            
        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 = 98.07 * 1;
        iOpen = 96.29 * 1;
        iHigh = 99.16 * 1;
        iLow = 97.11 * 1;
        iVol = 94925 * 1;
        sVol = '94,925';
            
        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 = 98.14 * 1;
        iOpen = 99.15 * 1;
        iHigh = 99.98 * 1;
        iLow = 97.5923 * 1;
        iVol = 85801 * 1;
        sVol = '85,801';
            
        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 = 97.4 * 1;
        iOpen = 98.98 * 1;
        iHigh = 99.57 * 1;
        iLow = 97.4 * 1;
        iVol = 77275 * 1;
        sVol = '77,275';
            
        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 = 98.1 * 1;
        iOpen = 98.61 * 1;
        iHigh = 98.61 * 1;
        iLow = 96.66 * 1;
        iVol = 74814 * 1;
        sVol = '74,814';
            
        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 = 97.75 * 1;
        iOpen = 98.87 * 1;
        iHigh = 98.98 * 1;
        iLow = 97.1 * 1;
        iVol = 64034 * 1;
        sVol = '64,034';
            
        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 = 97.08 * 1;
        iOpen = 97.37 * 1;
        iHigh = 97.88 * 1;
        iLow = 96.55 * 1;
        iVol = 55447 * 1;
        sVol = '55,447';
            
        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 = 95.6 * 1;
        iOpen = 96.73 * 1;
        iHigh = 96.805 * 1;
        iLow = 95.38 * 1;
        iVol = 93296 * 1;
        sVol = '93,296';
            
        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 = 93.04 * 1;
        iOpen = 95.75 * 1;
        iHigh = 95.915 * 1;
        iLow = 92.9 * 1;
        iVol = 129494 * 1;
        sVol = '129,494';
            
        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 = 93.17 * 1;
        iOpen = 93.48 * 1;
        iHigh = 93.56 * 1;
        iLow = 91.96 * 1;
        iVol = 100018 * 1;
        sVol = '100,018';
            
        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 = 92.38 * 1;
        iOpen = 92.78 * 1;
        iHigh = 93.61 * 1;
        iLow = 92.03 * 1;
        iVol = 56201 * 1;
        sVol = '56,201';
            
        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 = 90.86 * 1;
        iOpen = 91.95 * 1;
        iHigh = 92.18 * 1;
        iLow = 90.86 * 1;
        iVol = 55320 * 1;
        sVol = '55,320';
            
        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 = 91.16 * 1;
        iOpen = 90.6 * 1;
        iHigh = 91.91 * 1;
        iLow = 90.43 * 1;
        iVol = 79962 * 1;
        sVol = '79,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 90.5 * 1;
        iOpen = 90.99 * 1;
        iHigh = 91.65 * 1;
        iLow = 90.375 * 1;
        iVol = 55036 * 1;
        sVol = '55,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 90.95 * 1;
        iOpen = 90.62 * 1;
        iHigh = 91.345 * 1;
        iLow = 90.32 * 1;
        iVol = 69842 * 1;
        sVol = '69,842';
            
        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 = 92.5 * 1;
        iOpen = 91.37 * 1;
        iHigh = 92.8067 * 1;
        iLow = 91.41 * 1;
        iVol = 81674 * 1;
        sVol = '81,674';
            
        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 = 93.23 * 1;
        iOpen = 92.23 * 1;
        iHigh = 93.6 * 1;
        iLow = 92.1635 * 1;
        iVol = 69387 * 1;
        sVol = '69,387';
            
        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 = 90.12 * 1;
        iOpen = 91.73 * 1;
        iHigh = 92.99 * 1;
        iLow = 89.545 * 1;
        iVol = 88551 * 1;
        sVol = '88,551';
            
        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 = 91.69 * 1;
        iOpen = 90.6 * 1;
        iHigh = 91.82 * 1;
        iLow = 89.72 * 1;
        iVol = 84991 * 1;
        sVol = '84,991';
            
        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 = 92.34 * 1;
        iOpen = 92.2 * 1;
        iHigh = 92.64 * 1;
        iLow = 91.22 * 1;
        iVol = 78194 * 1;
        sVol = '78,194';
            
        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 = 93.35 * 1;
        iOpen = 95 * 1;
        iHigh = 95.52 * 1;
        iLow = 92.64 * 1;
        iVol = 57825 * 1;
        sVol = '57,825';
            
        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 = 97.65 * 1;
        iOpen = 92.55 * 1;
        iHigh = 97.85 * 1;
        iLow = 92.55 * 1;
        iVol = 155478 * 1;
        sVol = '155,478';
            
        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 = 98.87 * 1;
        iOpen = 97.74 * 1;
        iHigh = 99.07 * 1;
        iLow = 96.51 * 1;
        iVol = 95893 * 1;
        sVol = '95,893';
            
        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 = 100.76 * 1;
        iOpen = 97.74 * 1;
        iHigh = 100.76 * 1;
        iLow = 98.12 * 1;
        iVol = 68892 * 1;
        sVol = '68,892';
            
        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 = 98.34 * 1;
        iOpen = 100.49 * 1;
        iHigh = 101.81 * 1;
        iLow = 98.25 * 1;
        iVol = 42788 * 1;
        sVol = '42,788';
            
        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 = 98.73 * 1;
        iOpen = 100.49 * 1;
        iHigh = 99.68 * 1;
        iLow = 98.41 * 1;
        iVol = 56503 * 1;
        sVol = '56,503';
            
        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 = 98.01 * 1;
        iOpen = 99.21 * 1;
        iHigh = 99.21 * 1;
        iLow = 97.515 * 1;
        iVol = 80290 * 1;
        sVol = '80,290';
            
        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 = 97.82 * 1;
        iOpen = 97.25 * 1;
        iHigh = 98.26 * 1;
        iLow = 96.82 * 1;
        iVol = 43123 * 1;
        sVol = '43,123';
            
        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 = 98.66 * 1;
        iOpen = 98.39 * 1;
        iHigh = 98.7475 * 1;
        iLow = 97.76 * 1;
        iVol = 32816 * 1;
        sVol = '32,816';
            
        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 = 96.27 * 1;
        iOpen = 98.22 * 1;
        iHigh = 99.0766 * 1;
        iLow = 95.55 * 1;
        iVol = 64906 * 1;
        sVol = '64,906';
            
        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 = 95.42 * 1;
        iOpen = 96.41 * 1;
        iHigh = 97.1875 * 1;
        iLow = 95.01 * 1;
        iVol = 74984 * 1;
        sVol = '74,984';
            
        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 = 94.1 * 1;
        iOpen = 94.98 * 1;
        iHigh = 96.64 * 1;
        iLow = 94.04 * 1;
        iVol = 110888 * 1;
        sVol = '110,888';
            
        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 = 95.07 * 1;
        iOpen = 94.09 * 1;
        iHigh = 95.07 * 1;
        iLow = 93.31 * 1;
        iVol = 66373 * 1;
        sVol = '66,373';
            
        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 = 95.63 * 1;
        iOpen = 95.09 * 1;
        iHigh = 96.16 * 1;
        iLow = 94.2501 * 1;
        iVol = 46892 * 1;
        sVol = '46,892';
            
        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 = 92.54 * 1;
        iOpen = 96.16 * 1;
        iHigh = 96.29 * 1;
        iLow = 92.35 * 1;
        iVol = 96523 * 1;
        sVol = '96,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 94.8 * 1;
        iOpen = 92.76 * 1;
        iHigh = 95.89 * 1;
        iLow = 92.88 * 1;
        iVol = 86157 * 1;
        sVol = '86,157';
            
        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 = 96.48 * 1;
        iOpen = 94.39 * 1;
        iHigh = 96.79 * 1;
        iLow = 94.39 * 1;
        iVol = 57652 * 1;
        sVol = '57,652';
            
        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 = 94.48 * 1;
        iOpen = 95.62 * 1;
        iHigh = 97.08 * 1;
        iLow = 94.4 * 1;
        iVol = 65768 * 1;
        sVol = '65,768';
            
        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 = 93.07 * 1;
        iOpen = 94.34 * 1;
        iHigh = 94.2125 * 1;
        iLow = 92.72 * 1;
        iVol = 58866 * 1;
        sVol = '58,866';
            
        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 = 92.26 * 1;
        iOpen = 92.48 * 1;
        iHigh = 94.38 * 1;
        iLow = 91.435 * 1;
        iVol = 216254 * 1;
        sVol = '216,254';
            
        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 = 91.75 * 1;
        iOpen = 91.71 * 1;
        iHigh = 92.485 * 1;
        iLow = 91.37 * 1;
        iVol = 89118 * 1;
        sVol = '89,118';
            
        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 = 92.74 * 1;
        iOpen = 91.24 * 1;
        iHigh = 92.91 * 1;
        iLow = 91.83 * 1;
        iVol = 64381 * 1;
        sVol = '64,381';
            
        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 = 93.68 * 1;
        iOpen = 92.31 * 1;
        iHigh = 94.09 * 1;
        iLow = 91.51 * 1;
        iVol = 66930 * 1;
        sVol = '66,930';
            
        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 = 93.35 * 1;
        iOpen = 93.59 * 1;
        iHigh = 94.67 * 1;
        iLow = 92.96 * 1;
        iVol = 60676 * 1;
        sVol = '60,676';
            
        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 = 92.85 * 1;
        iOpen = 92.78 * 1;
        iHigh = 92.97 * 1;
        iLow = 91.7201 * 1;
        iVol = 56305 * 1;
        sVol = '56,305';
            
        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 = 92.04 * 1;
        iOpen = 92.41 * 1;
        iHigh = 93.26 * 1;
        iLow = 91.6942 * 1;
        iVol = 33115 * 1;
        sVol = '33,115';
            
        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 = 91.57 * 1;
        iOpen = 92.34 * 1;
        iHigh = 92.52 * 1;
        iLow = 91.44 * 1;
        iVol = 47739 * 1;
        sVol = '47,739';
            
        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 = 93.31 * 1;
        iOpen = 91.67 * 1;
        iHigh = 93.40 * 1;
        iLow = 91.67 * 1;
        iVol = 48623 * 1;
        sVol = '48,623';
            
        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 = 94.51 * 1;
        iOpen = 93.24 * 1;
        iHigh = 94.94 * 1;
        iLow = 92.60 * 1;
        iVol = 116687 * 1;
        sVol = '116,687';
            
        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 = 92.49 * 1;
        iOpen = 94.68 * 1;
        iHigh = 94.68 * 1;
        iLow = 92.15 * 1;
        iVol = 47518 * 1;
        sVol = '47,518';
            
        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 = 89.61 * 1;
        iOpen = 91.45 * 1;
        iHigh = 91.755 * 1;
        iLow = 89.00 * 1;
        iVol = 77573 * 1;
        sVol = '77,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 90.56 * 1;
        iOpen = 89.23 * 1;
        iHigh = 90.705 * 1;
        iLow = 89.23 * 1;
        iVol = 48459 * 1;
        sVol = '48,459';
            
        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 = 91.18 * 1;
        iOpen = 90.81 * 1;
        iHigh = 91.60 * 1;
        iLow = 90.62 * 1;
        iVol = 50024 * 1;
        sVol = '50,024';
            
        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 = 92.59 * 1;
        iOpen = 90.70 * 1;
        iHigh = 92.60 * 1;
        iLow = 90.70 * 1;
        iVol = 66481 * 1;
        sVol = '66,481';
            
        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 = 91.93 * 1;
        iOpen = 92.88 * 1;
        iHigh = 93.16 * 1;
        iLow = 91.87 * 1;
        iVol = 60503 * 1;
        sVol = '60,503';
            
        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 = 90.88 * 1;
        iOpen = 92.37 * 1;
        iHigh = 92.37 * 1;
        iLow = 90.71 * 1;
        iVol = 38397 * 1;
        sVol = '38,397';
            
        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 = 89.12 * 1;
        iOpen = 89.47 * 1;
        iHigh = 90.31 * 1;
        iLow = 88.49 * 1;
        iVol = 46584 * 1;
        sVol = '46,584';
            
        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 = 89.80 * 1;
        iOpen = 89.70 * 1;
        iHigh = 89.85 * 1;
        iLow = 88.73 * 1;
        iVol = 34142 * 1;
        sVol = '34,142';
            
        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 = 89.14 * 1;
        iOpen = 89.40 * 1;
        iHigh = 89.41 * 1;
        iLow = 88.19 * 1;
        iVol = 44270 * 1;
        sVol = '44,270';
            
        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 = 87.97 * 1;
        iOpen = 89.43 * 1;
        iHigh = 89.595 * 1;
        iLow = 87.97 * 1;
        iVol = 31730 * 1;
        sVol = '31,730';
            
        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 = 87.34 * 1;
        iOpen = 87.84 * 1;
        iHigh = 88.61 * 1;
        iLow = 87.03 * 1;
        iVol = 36591 * 1;
        sVol = '36,591';
            
        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 = 87.68 * 1;
        iOpen = 87.8863 * 1;
        iHigh = 88.23 * 1;
        iLow = 87.03 * 1;
        iVol = 32211 * 1;
        sVol = '32,211';
            
        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 = 87.95 * 1;
        iOpen = 87.87 * 1;
        iHigh = 88.83 * 1;
        iLow = 87.65 * 1;
        iVol = 49202 * 1;
        sVol = '49,202';
            
        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 = 90.62 * 1;
        iOpen = 87.62 * 1;
        iHigh = 90.62 * 1;
        iLow = 87.62 * 1;
        iVol = 67701 * 1;
        sVol = '67,701';
            
        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 = 89.99 * 1;
        iOpen = 90.42 * 1;
        iHigh = 90.99 * 1;
        iLow = 89.685 * 1;
        iVol = 41949 * 1;
        sVol = '41,949';
            
        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 = 91.18 * 1;
        iOpen = 89.89 * 1;
        iHigh = 91.875 * 1;
        iLow = 89.89 * 1;
        iVol = 35844 * 1;
        sVol = '35,844';
            
        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 = 91.13 * 1;
        iOpen = 90.77 * 1;
        iHigh = 91.13 * 1;
        iLow = 89.64 * 1;
        iVol = 37688 * 1;
        sVol = '37,688';
            
        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 = 90.77 * 1;
        iOpen = 90.26 * 1;
        iHigh = 91.46 * 1;
        iLow = 90.08 * 1;
        iVol = 36805 * 1;
        sVol = '36,805';
            
        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 = 91.28 * 1;
        iOpen = 90.91 * 1;
        iHigh = 91.895 * 1;
        iLow = 90.87 * 1;
        iVol = 29374 * 1;
        sVol = '29,374';
            
        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 = 90.52 * 1;
        iOpen = 91.33 * 1;
        iHigh = 91.89 * 1;
        iLow = 90.28 * 1;
        iVol = 23289 * 1;
        sVol = '23,289';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 90.87 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.48 * 1;
        iLow = 90.00 * 1;
        iVol = 46275 * 1;
        sVol = '46,275';
            
        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 = 92.02 * 1;
        iOpen = 90.91 * 1;
        iHigh = 93.19 * 1;
        iLow = 90.91 * 1;
        iVol = 66820 * 1;
        sVol = '66,820';
            
        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 = 93.41 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.44 * 1;
        iLow = 90.63 * 1;
        iVol = 48217 * 1;
        sVol = '48,217';
            
        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 = 91.47 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 91.445 * 1;
        iVol = 39231 * 1;
        sVol = '39,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}