function loadData()	{
					
        var newDate = new Date(2018, 4, 1);
        iClose = 11.36 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.36 * 1;
        iLow = 11.36 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 12.03 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.83 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 12.03 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.03 * 1;
        iLow = 12.03 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 12.03 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.03 * 1;
        iLow = 12.03 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 12.75 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.75 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 13.00 * 1;
        iVol = 400 * 1;
        sVol = '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, 9);
        iClose = 13.50 * 1;
        iOpen = 13.89 * 1;
        iHigh = 13.89 * 1;
        iLow = 13.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 13.90 * 1;
        iOpen = 13.90 * 1;
        iHigh = 15.29 * 1;
        iLow = 13.90 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 15.25 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.25 * 1;
        iLow = 15.00 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 15.14 * 1;
        iOpen = 14.78 * 1;
        iHigh = 15.15 * 1;
        iLow = 14.75 * 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, 4, 15);
        iClose = 14.71 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.56 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 14.39 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.65 * 1;
        iLow = 13.72 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 14.70 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.83 * 1;
        iLow = 14.00 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        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 = 13.95 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.60 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 14.50 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.42 * 1;
        iLow = 13.65 * 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, 4, 22);
        iClose = 14.65 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.48 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 14.00 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.37 * 1;
        iLow = 14.00 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        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 = 13.65 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.50 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 13.52 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.51 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        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 = 13.62 * 1;
        iOpen = 13.90 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.53 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 13.78 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.50 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 13.50 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.82 * 1;
        iLow = 13.50 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 13.75 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.40 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 13.80 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.80 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 13.82 * 1;
        iOpen = 13.90 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.80 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.01 * 1;
        iLow = 13.95 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 14.99 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.51 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 14.10 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.00 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 15.10 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.98 * 1;
        iLow = 14.71 * 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(2018, 5, 12);
        iClose = 13.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.62 * 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, 5, 13);
        iClose = 14.00 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.41 * 1;
        iLow = 13.80 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 15.00 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.22 * 1;
        iLow = 14.26 * 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(2018, 5, 15);
        iClose = 16.00 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.00 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 15.95 * 1;
        iOpen = 16.54 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.50 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 15.37 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.77 * 1;
        iLow = 15.13 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 15.37 * 1;
        iOpen = 15.37 * 1;
        iHigh = 15.37 * 1;
        iLow = 15.37 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 14.33 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.33 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 14.70 * 1;
        iOpen = 15.23 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.48 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 14.76 * 1;
        iOpen = 14.73 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.10 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 14.76 * 1;
        iOpen = 14.76 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.76 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 14.34 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.34 * 1;
        iLow = 14.01 * 1;
        iVol = 400 * 1;
        sVol = '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, 28);
        iClose = 14.46 * 1;
        iOpen = 14.86 * 1;
        iHigh = 14.86 * 1;
        iLow = 14.46 * 1;
        iVol = 700 * 1;
        sVol = '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, 29);
        iClose = 14.00 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.47 * 1;
        iLow = 14.00 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 400 * 1;
        sVol = '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, 5);
        iClose = 14.26 * 1;
        iOpen = 14.25 * 1;
        iHigh = 15.58 * 1;
        iLow = 13.97 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 13.95 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.84 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 14.00 * 1;
        iOpen = 14.42 * 1;
        iHigh = 14.42 * 1;
        iLow = 14.00 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 200 * 1;
        sVol = '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, 12);
        iClose = 13.41 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.41 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 13.35 * 1;
        iOpen = 13.46 * 1;
        iHigh = 13.46 * 1;
        iLow = 13.35 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 13.35 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.35 * 1;
        iLow = 13.35 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 13.41 * 1;
        iOpen = 13.97 * 1;
        iHigh = 13.97 * 1;
        iLow = 13.16 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 13.25 * 1;
        iOpen = 13.88 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.23 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 14.47 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.00 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        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 = 13.96 * 1;
        iOpen = 14.07 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.90 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 14.30 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.85 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 13.70 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.70 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 13.68 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.50 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 14.89 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.89 * 1;
        iLow = 13.63 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 14.10 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.10 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 14.10 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 14.10 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 14.38 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 14.38 * 1;
        iVol = 200 * 1;
        sVol = '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, 1);
        iClose = 14.36 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.48 * 1;
        iLow = 14.36 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 13.92 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.15 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 13.75 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.75 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 13.94 * 1;
        iOpen = 13.41 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.41 * 1;
        iVol = 700 * 1;
        sVol = '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, 7);
        iClose = 13.31 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.43 * 1;
        iLow = 13.07 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 12.93 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.93 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 12.93 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.93 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 12.57 * 1;
        iOpen = 12.57 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.57 * 1;
        iVol = 600 * 1;
        sVol = '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, 13);
        iClose = 12.32 * 1;
        iOpen = 12.57 * 1;
        iHigh = 12.93 * 1;
        iLow = 12.15 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 12.50 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.01 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 11.79 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.79 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 12.30 * 1;
        iOpen = 12.98 * 1;
        iHigh = 12.98 * 1;
        iLow = 11.76 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 12.90 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.90 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 13.00 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.98 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 12.50 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.50 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 12.50 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.50 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 12.55 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.55 * 1;
        iVol = 100 * 1;
        sVol = '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, 24);
        iClose = 12.10 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.85 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 11.91 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.88 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 12.00 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.86 * 1;
        iVol = 800 * 1;
        sVol = '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, 29);
        iClose = 11.85 * 1;
        iOpen = 11.86 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.85 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 11.69 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.69 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        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 = 11.43 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.43 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 11.12 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.43 * 1;
        iLow = 11.05 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 11.17 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.55 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 11.32 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.57 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        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 = 11.35 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.35 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 11.10 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.70 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 11.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 11.10 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 10.51 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.50 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 10.51 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.51 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 10.51 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.51 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 11.02 * 1;
        iOpen = 10.52 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.45 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        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 = 11.25 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 11.25 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 10.01 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 10.70 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.50 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 10.70 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.70 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 10.15 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.00 * 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(2018, 8, 25);
        iClose = 10.24 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.15 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 10.80 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.55 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 10.55 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.55 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        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 = 10.67 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.67 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 11.05 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.09 * 1;
        iLow = 11.05 * 1;
        iVol = 500 * 1;
        sVol = '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, 2);
        iClose = 11.05 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.05 * 1;
        iLow = 11.05 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 10.22 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.24 * 1;
        iLow = 10.22 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 10.22 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.22 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 10.69 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.31 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        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 = 10.66 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.66 * 1;
        iLow = 10.66 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 10.65 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.65 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 10.15 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.15 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 10.14 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.14 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 10.30 * 1;
        iOpen = 10.13 * 1;
        iHigh = 11.27 * 1;
        iLow = 9.98 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.30 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 10.02 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.00 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.50 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 9.96 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.96 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 10.50 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.00 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 10.11 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.10 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 10.05 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.00 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 9.93 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.60 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 9.81 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.81 * 1;
        iVol = 600 * 1;
        sVol = '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 = 9.60 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.60 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 9.55 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.40 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 9.73 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.36 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 9.01 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.00 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 9.36 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.00 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 9.57 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.35 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 9.57 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.57 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 9.57 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.57 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 9.07 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.13 * 1;
        iLow = 9.07 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 9.01 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.07 * 1;
        iLow = 9.01 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 9.01 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.01 * 1;
        iLow = 9.01 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 9.01 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.01 * 1;
        iLow = 9.01 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 9.01 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.01 * 1;
        iLow = 9.01 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 9.38 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.38 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 9.75 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.46 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 9.68 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.50 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 9.62 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.62 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 9.25 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.25 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        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 = 9.40 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.30 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 9.32 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.32 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 9.24 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 9.15 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 9.23 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 9.23 * 1;
        iVol = 500 * 1;
        sVol = '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, 29);
        iClose = 9.23 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.23 * 1;
        iLow = 9.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 9.23 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.23 * 1;
        iLow = 9.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 9.22 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.22 * 1;
        iLow = 9.18 * 1;
        iVol = 700 * 1;
        sVol = '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, 4);
        iClose = 9.22 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.22 * 1;
        iLow = 9.22 * 1;
        iVol = 100 * 1;
        sVol = '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, 6);
        iClose = 8.76 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.76 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 8.60 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.51 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 9.24 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.70 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 8.51 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.51 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.36 * 1;
        iVol = 200 * 1;
        sVol = '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 = 8.01 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.16 * 1;
        iLow = 8.01 * 1;
        iVol = 800 * 1;
        sVol = '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, 14);
        iClose = 7.80 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.70 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 7.75 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.75 * 1;
        iVol = 700 * 1;
        sVol = '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, 18);
        iClose = 7.56 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.51 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 7.20 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.20 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 7.20 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.20 * 1;
        iVol = 200 * 1;
        sVol = '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, 21);
        iClose = 6.12 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.76 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 6.12 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.12 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 7.08 * 1;
        iOpen = 6.35 * 1;
        iHigh = 7.69 * 1;
        iLow = 6.35 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 6.91 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.91 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 6.55 * 1;
        iOpen = 5.86 * 1;
        iHigh = 7.20 * 1;
        iLow = 5.81 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 6.13 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.00 * 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, 0, 2);
        iClose = 6.13 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.13 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 6.05 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.05 * 1;
        iVol = 700 * 1;
        sVol = '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, 4);
        iClose = 6.45 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.45 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 7.39 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.39 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.50 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 7.99 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 7.72 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.74 * 1;
        iLow = 7.67 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 6.95 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.95 * 1;
        iVol = 100 * 1;
        sVol = '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, 14);
        iClose = 7.43 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.31 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        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 = 7.42 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.42 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 7.60 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.55 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 7.55 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.55 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 7.35 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.35 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 7.55 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.50 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 7.35 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.35 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 7.32 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.32 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 7.50 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.00 * 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, 0, 28);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.50 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 7.10 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.15 * 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(2019, 0, 30);
        iClose = 7.41 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.35 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 7.41 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.41 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 7.30 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.25 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 7.17 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.07 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 7.49 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.30 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 7.49 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.49 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 7.48 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.24 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 7.30 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.15 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        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 = 7.60 * 1;
        iOpen = 7.30 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.30 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 7.40 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.40 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 7.39 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.39 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 7.35 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.34 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 7.29 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.29 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 7.31 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.00 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 7.31 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.31 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 7.20 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.01 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 7.48 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.25 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 7.52 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.24 * 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(2019, 1, 26);
        iClose = 7.77 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.50 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 7.74 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.66 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 7.63 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.54 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 7.72 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.72 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 7.66 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.64 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 7.36 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.25 * 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, 2, 6);
        iClose = 7.69 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.40 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        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 = 7.68 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.40 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 7.76 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.40 * 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, 2, 11);
        iClose = 8.05 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.71 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 7.95 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.91 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 7.93 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.69 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 7.70 * 1;
        iOpen = 7.69 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.50 * 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(2019, 2, 15);
        iClose = 8.05 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.61 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 7.71 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.55 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 7.95 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.58 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 8.00 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.60 * 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(2019, 2, 21);
        iClose = 7.61 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.61 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 7.85 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.66 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        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 = 7.83 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.83 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 7.75 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.73 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 7.85 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.67 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 7.79 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.71 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 7.75 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.65 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 8.33 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.84 * 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(2019, 3, 2);
        iClose = 8.20 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.91 * 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(2019, 3, 3);
        iClose = 8.90 * 1;
        iOpen = 8.28 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.28 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 9.59 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.70 * 1;
        iLow = 8.83 * 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(2019, 3, 5);
        iClose = 8.96 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.67 * 1;
        iLow = 8.85 * 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, 3, 8);
        iClose = 9.71 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 11.22 * 1;
        iOpen = 9.82 * 1;
        iHigh = 11.29 * 1;
        iLow = 9.82 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 11.66 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.28 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 12.18 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.03 * 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(2019, 3, 12);
        iClose = 11.33 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.16 * 1;
        iLow = 10.86 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 11.34 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.13 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 11.41 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.10 * 1;
        iLow = 11.37 * 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(2019, 3, 17);
        iClose = 12.79 * 1;
        iOpen = 12.75 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.29 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 13.50 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 12.85 * 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(2019, 3, 22);
        iClose = 13.23 * 1;
        iOpen = 13.57 * 1;
        iHigh = 13.57 * 1;
        iLow = 13.15 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 12.99 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.35 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 11.55 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.76 * 1;
        iLow = 11.40 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 11.55 * 1;
        iOpen = 11.39 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.01 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        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 = 10.55 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.45 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 10.15 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.13 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 10.15 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.90 * 1;
        iLow = 9.90 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 10.10 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.24 * 1;
        iLow = 10.10 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 10.38 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.25 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 11.10 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.77 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 10.55 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.53 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 11.47 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.22 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 10.52 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.52 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 11.45 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.30 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 12.15 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.15 * 1;
        iLow = 12.15 * 1;
        iVol = 400 * 1;
        sVol = '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, 13);
        iClose = 11.90 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.73 * 1;
        iLow = 11.64 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 11.36 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.25 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 11.35 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.35 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 11.15 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.90 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 11.34 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.11 * 1;
        iVol = 700 * 1;
        sVol = '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, 20);
        iClose = 11.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.13 * 1;
        iLow = 11.07 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 11.20 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.30 * 1;
        iLow = 11.00 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 12.09 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.50 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 11.51 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.50 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 12.19 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.50 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 11.52 * 1;
        iOpen = 11.99 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.33 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 11.51 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.46 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        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 = 11.90 * 1;
        iOpen = 11.95 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.48 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        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 = 11.85 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.51 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 11.97 * 1;
        iOpen = 11.97 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.97 * 1;
        iVol = 400 * 1;
        sVol = '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, 4);
        iClose = 11.70 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.70 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 11.60 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.60 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 11.91 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.58 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 11.60 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.59 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 11.65 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.62 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 11.92 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.92 * 1;
        iVol = 500 * 1;
        sVol = '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, 12);
        iClose = 11.90 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.68 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 11.65 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.50 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 11.71 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.50 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        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 = 11.50 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.50 * 1;
        iVol = 700 * 1;
        sVol = '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, 18);
        iClose = 11.50 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.50 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 11.25 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.25 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 11.55 * 1;
        iOpen = 11.94 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.39 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 11.95 * 1;
        iOpen = 11.95 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.95 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 11.22 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.22 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 11.46 * 1;
        iOpen = 11.66 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.46 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 11.85 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.78 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        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 = 11.95 * 1;
        iOpen = 11.95 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.95 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 11.74 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.50 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 11.74 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.74 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 11.74 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.74 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 11.62 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.46 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 11.27 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.27 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 11.27 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.96 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 10.87 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.01 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 10.86 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.85 * 1;
        iVol = 500 * 1;
        sVol = '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, 11);
        iClose = 10.35 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.25 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 10.07 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.00 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 10.23 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.93 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 9.99 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.99 * 1;
        iVol = 600 * 1;
        sVol = '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, 17);
        iClose = 10.50 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.50 * 1;
        iVol = 600 * 1;
        sVol = '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 = 10.21 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.21 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 10.05 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.92 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 10.05 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.99 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 10.06 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.06 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        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 = 10.15 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.10 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 9.94 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.94 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 10.50 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.00 * 1;
        iVol = 900 * 1;
        sVol = '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, 29);
        iClose = 9.93 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.93 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 9.93 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.93 * 1;
        iVol = 100 * 1;
        sVol = '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, 31);
        iClose = 9.97 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.97 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 10.00 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.18 * 1;
        iLow = 10.00 * 1;
        iVol = 400 * 1;
        sVol = '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, 2);
        iClose = 9.97 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.97 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 9.60 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.20 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        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 = 9.40 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.12 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 9.30 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.08 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 9.30 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.30 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 9.70 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.32 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 9.56 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.56 * 1;
        iVol = 100 * 1;
        sVol = '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, 13);
        iClose = 9.30 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.10 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 9.15 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.15 * 1;
        iLow = 9.08 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 9.20 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.46 * 1;
        iLow = 9.08 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 9.15 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.20 * 1;
        iLow = 9.08 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 8.94 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.80 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 8.69 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.55 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 8.25 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.05 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 8.25 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.25 * 1;
        iVol = 600 * 1;
        sVol = '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 = 9.07 * 1;
        iOpen = 8.79 * 1;
        iHigh = 9.97 * 1;
        iLow = 8.50 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 8.51 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.51 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 8.60 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.60 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        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 = 8.62 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.60 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 8.85 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.65 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 8.66 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.30 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 7.40 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.40 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 7.83 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.68 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 7.20 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.05 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 7.20 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.20 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 7.47 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.20 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 7.13 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.01 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 7.25 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.05 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 7.22 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.06 * 1;
        iVol = 700 * 1;
        sVol = '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, 13);
        iClose = 7.22 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.22 * 1;
        iVol = 100 * 1;
        sVol = '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 = 7.08 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.07 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 7.30 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.26 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 7.21 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.15 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 7.10 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.75 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 6.84 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.73 * 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, 8, 23);
        iClose = 6.88 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.82 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 6.45 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.45 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        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 = 6.50 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.41 * 1;
        iVol = 600 * 1;
        sVol = '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 = 6.41 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.36 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 6.58 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.58 * 1;
        iVol = 200 * 1;
        sVol = '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, 30);
        iClose = 6.90 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.90 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 6.56 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.52 * 1;
        iVol = 800 * 1;
        sVol = '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, 2);
        iClose = 6.88 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.73 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 6.46 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.05 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 6.45 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.40 * 1;
        iVol = 600 * 1;
        sVol = '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, 7);
        iClose = 6.50 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.35 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 6.40 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.05 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 6.21 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.21 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 6.20 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.18 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 6.50 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.30 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 6.49 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.30 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 6.50 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.46 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 6.78 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.59 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 8.74 * 1;
        iOpen = 7.05 * 1;
        iHigh = 9.01 * 1;
        iLow = 7.05 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 7.86 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.64 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        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 = 7.77 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.72 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 8.08 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.88 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 7.87 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.86 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 8.29 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.88 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 8.36 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.30 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 8.79 * 1;
        iOpen = 8.54 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.48 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        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 = 8.55 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.40 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 8.20 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.07 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 8.20 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.17 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 7.91 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.90 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 7.86 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.85 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 7.86 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.86 * 1;
        iVol = 100 * 1;
        sVol = '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, 6);
        iClose = 7.90 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.85 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        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 = 7.85 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.85 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 7.53 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.31 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 7.85 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.53 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 7.68 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.68 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 7.00 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 7.15 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.06 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        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 = 7.07 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.07 * 1;
        iLow = 7.05 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 7.05 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.05 * 1;
        iLow = 7.00 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 7.04 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.04 * 1;
        iLow = 7.00 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        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 = 7.00 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.16 * 1;
        iLow = 7.00 * 1;
        iVol = 600 * 1;
        sVol = '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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 1;
        iVol = 100 * 1;
        sVol = '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 = 7.05 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.05 * 1;
        iLow = 7.05 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 7.21 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.06 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 7.51 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.07 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 7.65 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.65 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 7.65 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.65 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        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 = 7.55 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.55 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 7.07 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.07 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 7.08 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.08 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 7.62 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.12 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 7.50 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.50 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 7.44 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.44 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 7.56 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.45 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 7.64 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.30 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 7.60 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.60 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 7.96 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.64 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 8.37 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.60 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 8.18 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.64 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 8.34 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.92 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 7.78 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.77 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 8.16 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.82 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 8.09 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.66 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 8.15 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.10 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 8.32 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.31 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 8.26 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.15 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 8.32 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.15 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 8.26 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.26 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 8.30 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.30 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 8.35 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.35 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 8.46 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.20 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 8.30 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.30 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 8.35 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.32 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 9.26 * 1;
        iOpen = 8.37 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.37 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 9.76 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.17 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 10.05 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.80 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 9.79 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.43 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 9.95 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.80 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 9.75 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.50 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 9.50 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.26 * 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(2020, 0, 21);
        iClose = 9.60 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.25 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 9.20 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.20 * 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(2020, 0, 23);
        iClose = 9.00 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.00 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 9.00 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.00 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.98 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 8.82 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.62 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 8.33 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.10 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 8.50 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.30 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 8.38 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.38 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 8.38 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.38 * 1;
        iLow = 8.38 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 8.43 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.10 * 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(2020, 1, 5);
        iClose = 8.27 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.27 * 1;
        iVol = 400 * 1;
        sVol = '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, 6);
        iClose = 8.51 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.27 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 8.33 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.33 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 8.44 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.25 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 8.29 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.29 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        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 = 8.66 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.57 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 8.60 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.60 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 8.60 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.40 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 8.80 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.72 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 8.46 * 1;
        iOpen = 8.93 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.41 * 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, 1, 20);
        iClose = 8.40 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.35 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 8.80 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.39 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 8.64 * 1;
        iOpen = 8.97 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.39 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 8.15 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.15 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 7.71 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.65 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 7.91 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.55 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        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 = 7.50 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.31 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 7.03 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.81 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 7.10 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.03 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 7.71 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.35 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 7.22 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.58 * 1;
        iLow = 6.91 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 7.05 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.00 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 6.35 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.33 * 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(2020, 2, 10);
        iClose = 6.50 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.36 * 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(2020, 2, 11);
        iClose = 6.39 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.39 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 5.60 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.42 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 5.71 * 1;
        iOpen = 5.35 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.34 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 5.00 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.00 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 5.45 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.46 * 1;
        iLow = 4.00 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 4.65 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.26 * 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(2020, 2, 19);
        iClose = 4.55 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.31 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 4.45 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.35 * 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(2020, 2, 23);
        iClose = 4.12 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.07 * 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(2020, 2, 24);
        iClose = 4.30 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.10 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 4.65 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.23 * 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(2020, 2, 26);
        iClose = 4.79 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.50 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        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 = 4.75 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.53 * 1;
        iLow = 4.75 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 5.49 * 1;
        iOpen = 5.23 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.00 * 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(2020, 2, 31);
        iClose = 5.09 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.05 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 5.49 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.00 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 4.85 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.79 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 4.93 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.53 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 5.00 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.90 * 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(2020, 3, 7);
        iClose = 5.14 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.95 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 5.20 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.18 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 5.02 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.02 * 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(2020, 3, 13);
        iClose = 5.28 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.02 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 5.40 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.07 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 5.00 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.00 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 5.19 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.19 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 5.20 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.14 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 5.27 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.20 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 5.10 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.01 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 5.24 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.10 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 5.15 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.04 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 5.07 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.01 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 6.39 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.98 * 1;
        iLow = 5.25 * 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, 3, 28);
        iClose = 6.36 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.12 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 6.30 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.56 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 6.29 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.10 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        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 = 6.89 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.30 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 6.20 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.79 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 5.85 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.85 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 6.11 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.11 * 1;
        iLow = 6.02 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 6.45 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.40 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 6.58 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.47 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 6.99 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.70 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 6.68 * 1;
        iOpen = 6.59 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.46 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 6.84 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.10 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 7.20 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.85 * 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(2020, 4, 15);
        iClose = 7.50 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 7.39 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.28 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 7.74 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.26 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 7.75 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.66 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 7.81 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.57 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 7.85 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.65 * 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(2020, 4, 26);
        iClose = 7.76 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.73 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        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 = 8.10 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.66 * 1;
        iLow = 7.81 * 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(2020, 4, 28);
        iClose = 8.15 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.60 * 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, 4, 29);
        iClose = 7.75 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.75 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 7.45 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.30 * 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(2020, 5, 2);
        iClose = 7.80 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.40 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 8.35 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.85 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 8.51 * 1;
        iOpen = 8.45 * 1;
        iHigh = 9.19 * 1;
        iLow = 7.96 * 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(2020, 5, 5);
        iClose = 8.26 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.22 * 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(2020, 5, 8);
        iClose = 8.26 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.26 * 1;
        iLow = 8.26 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 6.39 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.29 * 1;
        iVol = 247500 * 1;
        sVol = '247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 6.30 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.30 * 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(2020, 5, 11);
        iClose = 6.06 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.01 * 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(2020, 5, 12);
        iClose = 6.16 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.06 * 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, 5, 15);
        iClose = 6.05 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.10 * 1;
        iLow = 6.05 * 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(2020, 5, 16);
        iClose = 5.95 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.90 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 6.06 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.02 * 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(2020, 5, 18);
        iClose = 6.11 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.04 * 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(2020, 5, 19);
        iClose = 5.97 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.95 * 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(2020, 5, 22);
        iClose = 5.92 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.85 * 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(2020, 5, 23);
        iClose = 5.91 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.85 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 5.81 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.50 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 5.75 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.75 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 5.57 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.50 * 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, 5, 29);
        iClose = 5.62 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.50 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        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 = 5.77 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.56 * 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, 6, 1);
        iClose = 5.52 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.45 * 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(2020, 6, 2);
        iClose = 5.57 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.53 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 6.17 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.60 * 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, 6, 7);
        iClose = 6.05 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.01 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 6.23 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.06 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 6.61 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.40 * 1;
        iVol = 278100 * 1;
        sVol = '278,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 6.73 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.61 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 6.24 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.20 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 6.29 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.10 * 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(2020, 6, 15);
        iClose = 6.31 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.26 * 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(2020, 6, 16);
        iClose = 6.60 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.41 * 1;
        iVol = 133600 * 1;
        sVol = '133,600';
            
        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 = 6.80 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.72 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 7.43 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.30 * 1;
        iVol = 382500 * 1;
        sVol = '382,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 7.52 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.35 * 1;
        iVol = 204300 * 1;
        sVol = '204,300';
            
        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 = 7.59 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.50 * 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(2020, 6, 23);
        iClose = 7.67 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.50 * 1;
        iVol = 196800 * 1;
        sVol = '196,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 7.62 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.50 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 7.78 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.62 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 7.14 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.02 * 1;
        iVol = 199400 * 1;
        sVol = '199,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 6.75 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.55 * 1;
        iVol = 150200 * 1;
        sVol = '150,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 6.92 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.66 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 6.50 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.45 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 6.37 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.21 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 6.45 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.25 * 1;
        iVol = 185700 * 1;
        sVol = '185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 6.55 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.46 * 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(2020, 7, 6);
        iClose = 6.51 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.50 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        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 = 6.50 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.33 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 6.57 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.45 * 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(2020, 7, 11);
        iClose = 6.51 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.50 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 6.34 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.15 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 6.39 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.21 * 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, 14);
        iClose = 6.44 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.33 * 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(2020, 7, 17);
        iClose = 6.60 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.37 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 6.54 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.49 * 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, 7, 19);
        iClose = 6.40 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.25 * 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(2020, 7, 20);
        iClose = 6.18 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.09 * 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(2020, 7, 21);
        iClose = 6.05 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.00 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 5.98 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.80 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 6.08 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.94 * 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, 7, 26);
        iClose = 6.15 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.82 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 6.19 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.95 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 6.05 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.85 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 6.06 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.94 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 6.10 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.86 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 6.20 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.10 * 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, 8, 3);
        iClose = 6.19 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.01 * 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(2020, 8, 4);
        iClose = 6.06 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.87 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 6.01 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.87 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 6.40 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.05 * 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(2020, 8, 10);
        iClose = 6.60 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.48 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 7.05 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 7.26 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.02 * 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, 8, 15);
        iClose = 7.61 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.15 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 8.30 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.92 * 1;
        iVol = 152500 * 1;
        sVol = '152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 11.00 * 1;
        iOpen = 8.79 * 1;
        iHigh = 11.70 * 1;
        iLow = 8.55 * 1;
        iVol = 1003400 * 1;
        sVol = '1,003,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 37.00 * 1;
        iOpen = 36.98 * 1;
        iHigh = 54.50 * 1;
        iLow = 26.80 * 1;
        iVol = 49382500 * 1;
        sVol = '49,382,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 25.38 * 1;
        iOpen = 31.25 * 1;
        iHigh = 34.50 * 1;
        iLow = 25.35 * 1;
        iVol = 7991300 * 1;
        sVol = '7,991,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 23.42 * 1;
        iOpen = 23.36 * 1;
        iHigh = 27.47 * 1;
        iLow = 22.22 * 1;
        iVol = 5746500 * 1;
        sVol = '5,746,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 25.31 * 1;
        iOpen = 26.30 * 1;
        iHigh = 27.50 * 1;
        iLow = 25.21 * 1;
        iVol = 2773300 * 1;
        sVol = '2,773,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 26.11 * 1;
        iOpen = 23.51 * 1;
        iHigh = 28.60 * 1;
        iLow = 23.30 * 1;
        iVol = 3179100 * 1;
        sVol = '3,179,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 34.66 * 1;
        iOpen = 29.06 * 1;
        iHigh = 39.08 * 1;
        iLow = 27.50 * 1;
        iVol = 11608600 * 1;
        sVol = '11,608,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 42.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 49.45 * 1;
        iLow = 39.07 * 1;
        iVol = 16612400 * 1;
        sVol = '16,612,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 42.84 * 1;
        iOpen = 46.19 * 1;
        iHigh = 48.95 * 1;
        iLow = 41.21 * 1;
        iVol = 6662000 * 1;
        sVol = '6,662,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 38.85 * 1;
        iOpen = 41.55 * 1;
        iHigh = 41.80 * 1;
        iLow = 36.85 * 1;
        iVol = 2932900 * 1;
        sVol = '2,932,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 39.11 * 1;
        iOpen = 41.11 * 1;
        iHigh = 41.50 * 1;
        iLow = 38.02 * 1;
        iVol = 1461300 * 1;
        sVol = '1,461,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 34.40 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.06 * 1;
        iLow = 33.80 * 1;
        iVol = 2242200 * 1;
        sVol = '2,242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 32.00 * 1;
        iOpen = 32.16 * 1;
        iHigh = 35.50 * 1;
        iLow = 32.00 * 1;
        iVol = 1458400 * 1;
        sVol = '1,458,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 33.71 * 1;
        iOpen = 33.30 * 1;
        iHigh = 36.79 * 1;
        iLow = 33.00 * 1;
        iVol = 2574800 * 1;
        sVol = '2,574,800';
            
        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 = 32.80 * 1;
        iOpen = 32.10 * 1;
        iHigh = 33.69 * 1;
        iLow = 31.44 * 1;
        iVol = 691700 * 1;
        sVol = '691,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 30.14 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.42 * 1;
        iLow = 29.50 * 1;
        iVol = 958900 * 1;
        sVol = '958,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 29.20 * 1;
        iOpen = 30.27 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.10 * 1;
        iVol = 629100 * 1;
        sVol = '629,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 29.20 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.20 * 1;
        iLow = 29.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 29.20 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.20 * 1;
        iLow = 29.20 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 27.01 * 1;
        iOpen = 26.98 * 1;
        iHigh = 28.85 * 1;
        iLow = 25.50 * 1;
        iVol = 1822500 * 1;
        sVol = '1,822,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 25.78 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.95 * 1;
        iLow = 25.56 * 1;
        iVol = 625500 * 1;
        sVol = '625,500';
            
        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 = 24.29 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.95 * 1;
        iLow = 23.09 * 1;
        iVol = 710900 * 1;
        sVol = '710,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 23.30 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.45 * 1;
        iLow = 23.01 * 1;
        iVol = 387500 * 1;
        sVol = '387,500';
            
        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 = 21.20 * 1;
        iOpen = 22.98 * 1;
        iHigh = 22.98 * 1;
        iLow = 20.74 * 1;
        iVol = 608000 * 1;
        sVol = '608,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 21.63 * 1;
        iOpen = 22.16 * 1;
        iHigh = 24.01 * 1;
        iLow = 21.33 * 1;
        iVol = 850500 * 1;
        sVol = '850,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 19.94 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.16 * 1;
        iLow = 19.38 * 1;
        iVol = 781300 * 1;
        sVol = '781,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 20.97 * 1;
        iOpen = 20.22 * 1;
        iHigh = 22.25 * 1;
        iLow = 20.22 * 1;
        iVol = 733000 * 1;
        sVol = '733,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 23.88 * 1;
        iOpen = 23.70 * 1;
        iHigh = 25.46 * 1;
        iLow = 21.71 * 1;
        iVol = 1756000 * 1;
        sVol = '1,756,000';
            
        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 = 22.45 * 1;
        iOpen = 25.29 * 1;
        iHigh = 25.60 * 1;
        iLow = 22.15 * 1;
        iVol = 982200 * 1;
        sVol = '982,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 24.30 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.85 * 1;
        iLow = 22.65 * 1;
        iVol = 1174800 * 1;
        sVol = '1,174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 22.51 * 1;
        iOpen = 24.90 * 1;
        iHigh = 24.99 * 1;
        iLow = 22.16 * 1;
        iVol = 788700 * 1;
        sVol = '788,700';
            
        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 = 22.81 * 1;
        iOpen = 24.60 * 1;
        iHigh = 24.74 * 1;
        iLow = 22.25 * 1;
        iVol = 1137800 * 1;
        sVol = '1,137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 23.78 * 1;
        iOpen = 23.04 * 1;
        iHigh = 24.11 * 1;
        iLow = 22.10 * 1;
        iVol = 1154700 * 1;
        sVol = '1,154,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 24.44 * 1;
        iOpen = 23.97 * 1;
        iHigh = 25.15 * 1;
        iLow = 22.88 * 1;
        iVol = 1741100 * 1;
        sVol = '1,741,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 26.40 * 1;
        iOpen = 24.00 * 1;
        iHigh = 28.70 * 1;
        iLow = 23.82 * 1;
        iVol = 3887200 * 1;
        sVol = '3,887,200';
            
        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 = 26.72 * 1;
        iOpen = 27.19 * 1;
        iHigh = 29.60 * 1;
        iLow = 25.57 * 1;
        iVol = 2196800 * 1;
        sVol = '2,196,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 29.71 * 1;
        iOpen = 27.39 * 1;
        iHigh = 30.74 * 1;
        iLow = 26.68 * 1;
        iVol = 1636200 * 1;
        sVol = '1,636,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 28.01 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.25 * 1;
        iLow = 26.64 * 1;
        iVol = 1428300 * 1;
        sVol = '1,428,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 25.96 * 1;
        iOpen = 28.48 * 1;
        iHigh = 28.48 * 1;
        iLow = 25.75 * 1;
        iVol = 1264100 * 1;
        sVol = '1,264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 27.06 * 1;
        iOpen = 26.41 * 1;
        iHigh = 27.46 * 1;
        iLow = 24.51 * 1;
        iVol = 1306400 * 1;
        sVol = '1,306,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 26.34 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.05 * 1;
        iLow = 26.03 * 1;
        iVol = 535700 * 1;
        sVol = '535,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 29.00 * 1;
        iOpen = 26.44 * 1;
        iHigh = 29.00 * 1;
        iLow = 25.44 * 1;
        iVol = 1731600 * 1;
        sVol = '1,731,600';
            
        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 = 28.37 * 1;
        iOpen = 28.28 * 1;
        iHigh = 29.50 * 1;
        iLow = 26.65 * 1;
        iVol = 1282500 * 1;
        sVol = '1,282,500';
            
        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 = 28.69 * 1;
        iOpen = 27.79 * 1;
        iHigh = 29.70 * 1;
        iLow = 27.35 * 1;
        iVol = 711000 * 1;
        sVol = '711,000';
            
        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 = 29.30 * 1;
        iOpen = 29.31 * 1;
        iHigh = 32.00 * 1;
        iLow = 28.35 * 1;
        iVol = 1611500 * 1;
        sVol = '1,611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 27.94 * 1;
        iOpen = 29.90 * 1;
        iHigh = 29.90 * 1;
        iLow = 27.26 * 1;
        iVol = 837700 * 1;
        sVol = '837,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 25.88 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 25.80 * 1;
        iVol = 828800 * 1;
        sVol = '828,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 25.75 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.46 * 1;
        iLow = 23.56 * 1;
        iVol = 901400 * 1;
        sVol = '901,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 26.68 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.80 * 1;
        iLow = 25.90 * 1;
        iVol = 802200 * 1;
        sVol = '802,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 25.39 * 1;
        iOpen = 26.67 * 1;
        iHigh = 26.90 * 1;
        iLow = 25.00 * 1;
        iVol = 615400 * 1;
        sVol = '615,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 26.88 * 1;
        iOpen = 25.65 * 1;
        iHigh = 27.20 * 1;
        iLow = 24.62 * 1;
        iVol = 894200 * 1;
        sVol = '894,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 27.25 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.41 * 1;
        iLow = 25.56 * 1;
        iVol = 652600 * 1;
        sVol = '652,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 25.94 * 1;
        iOpen = 27.75 * 1;
        iHigh = 28.85 * 1;
        iLow = 25.05 * 1;
        iVol = 945900 * 1;
        sVol = '945,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 25.70 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.00 * 1;
        iVol = 485400 * 1;
        sVol = '485,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 26.00 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.49 * 1;
        iLow = 25.10 * 1;
        iVol = 569700 * 1;
        sVol = '569,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 24.85 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.23 * 1;
        iLow = 24.18 * 1;
        iVol = 635600 * 1;
        sVol = '635,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 25.51 * 1;
        iOpen = 25.12 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.39 * 1;
        iVol = 723900 * 1;
        sVol = '723,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 26.20 * 1;
        iOpen = 25.30 * 1;
        iHigh = 26.25 * 1;
        iLow = 25.00 * 1;
        iVol = 552600 * 1;
        sVol = '552,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 26.85 * 1;
        iOpen = 26.19 * 1;
        iHigh = 26.88 * 1;
        iLow = 25.70 * 1;
        iVol = 481500 * 1;
        sVol = '481,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 28.06 * 1;
        iOpen = 26.47 * 1;
        iHigh = 29.00 * 1;
        iLow = 26.45 * 1;
        iVol = 899300 * 1;
        sVol = '899,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 27.85 * 1;
        iOpen = 26.85 * 1;
        iHigh = 28.02 * 1;
        iLow = 26.10 * 1;
        iVol = 500600 * 1;
        sVol = '500,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 31.15 * 1;
        iOpen = 27.50 * 1;
        iHigh = 31.86 * 1;
        iLow = 27.50 * 1;
        iVol = 2209300 * 1;
        sVol = '2,209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 29.40 * 1;
        iOpen = 31.66 * 1;
        iHigh = 31.82 * 1;
        iLow = 28.58 * 1;
        iVol = 1468000 * 1;
        sVol = '1,468,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 28.48 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.47 * 1;
        iLow = 27.78 * 1;
        iVol = 477600 * 1;
        sVol = '477,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 28.07 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.35 * 1;
        iLow = 27.66 * 1;
        iVol = 675000 * 1;
        sVol = '675,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 27.06 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.71 * 1;
        iLow = 25.36 * 1;
        iVol = 650300 * 1;
        sVol = '650,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 27.49 * 1;
        iOpen = 27.30 * 1;
        iHigh = 28.75 * 1;
        iLow = 27.25 * 1;
        iVol = 431100 * 1;
        sVol = '431,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 26.55 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.70 * 1;
        iLow = 25.87 * 1;
        iVol = 666800 * 1;
        sVol = '666,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 28.65 * 1;
        iOpen = 27.51 * 1;
        iHigh = 29.35 * 1;
        iLow = 27.12 * 1;
        iVol = 996200 * 1;
        sVol = '996,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 32.25 * 1;
        iOpen = 29.00 * 1;
        iHigh = 33.14 * 1;
        iLow = 28.50 * 1;
        iVol = 1892600 * 1;
        sVol = '1,892,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 30.05 * 1;
        iOpen = 32.25 * 1;
        iHigh = 34.40 * 1;
        iLow = 29.05 * 1;
        iVol = 1730600 * 1;
        sVol = '1,730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 34.97 * 1;
        iOpen = 31.33 * 1;
        iHigh = 35.18 * 1;
        iLow = 31.33 * 1;
        iVol = 1433800 * 1;
        sVol = '1,433,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 33.88 * 1;
        iOpen = 36.84 * 1;
        iHigh = 36.95 * 1;
        iLow = 31.80 * 1;
        iVol = 1341100 * 1;
        sVol = '1,341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 33.39 * 1;
        iOpen = 33.88 * 1;
        iHigh = 34.29 * 1;
        iLow = 32.58 * 1;
        iVol = 425300 * 1;
        sVol = '425,300';
            
        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 = 34.76 * 1;
        iOpen = 33.25 * 1;
        iHigh = 35.84 * 1;
        iLow = 33.05 * 1;
        iVol = 769700 * 1;
        sVol = '769,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 35.99 * 1;
        iOpen = 34.96 * 1;
        iHigh = 36.70 * 1;
        iLow = 34.20 * 1;
        iVol = 719200 * 1;
        sVol = '719,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 40.00 * 1;
        iOpen = 35.83 * 1;
        iHigh = 41.49 * 1;
        iLow = 35.23 * 1;
        iVol = 2924100 * 1;
        sVol = '2,924,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 40.91 * 1;
        iOpen = 41.19 * 1;
        iHigh = 41.50 * 1;
        iLow = 37.03 * 1;
        iVol = 1285000 * 1;
        sVol = '1,285,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 46.13 * 1;
        iOpen = 42.56 * 1;
        iHigh = 48.40 * 1;
        iLow = 42.09 * 1;
        iVol = 1815900 * 1;
        sVol = '1,815,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 43.90 * 1;
        iOpen = 48.95 * 1;
        iHigh = 49.79 * 1;
        iLow = 41.78 * 1;
        iVol = 2033100 * 1;
        sVol = '2,033,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 49.69 * 1;
        iOpen = 45.20 * 1;
        iHigh = 49.94 * 1;
        iLow = 44.25 * 1;
        iVol = 1428200 * 1;
        sVol = '1,428,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 48.14 * 1;
        iOpen = 47.30 * 1;
        iHigh = 51.60 * 1;
        iLow = 47.12 * 1;
        iVol = 1060300 * 1;
        sVol = '1,060,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 55.25 * 1;
        iOpen = 50.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 47.18 * 1;
        iVol = 1901500 * 1;
        sVol = '1,901,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 60.56 * 1;
        iOpen = 57.96 * 1;
        iHigh = 63.98 * 1;
        iLow = 57.19 * 1;
        iVol = 2416400 * 1;
        sVol = '2,416,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 62.32 * 1;
        iOpen = 57.87 * 1;
        iHigh = 66.70 * 1;
        iLow = 57.10 * 1;
        iVol = 1695400 * 1;
        sVol = '1,695,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 55.28 * 1;
        iOpen = 59.82 * 1;
        iHigh = 62.00 * 1;
        iLow = 51.32 * 1;
        iVol = 1622500 * 1;
        sVol = '1,622,500';
            
        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 = 49.68 * 1;
        iOpen = 53.51 * 1;
        iHigh = 55.16 * 1;
        iLow = 49.00 * 1;
        iVol = 1241600 * 1;
        sVol = '1,241,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 53.87 * 1;
        iOpen = 53.80 * 1;
        iHigh = 54.90 * 1;
        iLow = 51.20 * 1;
        iVol = 1057200 * 1;
        sVol = '1,057,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 53.31 * 1;
        iOpen = 54.41 * 1;
        iHigh = 54.83 * 1;
        iLow = 48.40 * 1;
        iVol = 1180400 * 1;
        sVol = '1,180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 51.51 * 1;
        iOpen = 51.81 * 1;
        iHigh = 54.11 * 1;
        iLow = 49.56 * 1;
        iVol = 820500 * 1;
        sVol = '820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 52.97 * 1;
        iOpen = 51.00 * 1;
        iHigh = 53.45 * 1;
        iLow = 47.59 * 1;
        iVol = 1284600 * 1;
        sVol = '1,284,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 50.43 * 1;
        iOpen = 51.52 * 1;
        iHigh = 51.95 * 1;
        iLow = 49.18 * 1;
        iVol = 732400 * 1;
        sVol = '732,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 57.70 * 1;
        iOpen = 51.49 * 1;
        iHigh = 58.85 * 1;
        iLow = 50.19 * 1;
        iVol = 1523800 * 1;
        sVol = '1,523,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 59.62 * 1;
        iOpen = 59.16 * 1;
        iHigh = 61.99 * 1;
        iLow = 57.34 * 1;
        iVol = 989600 * 1;
        sVol = '989,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 58.81 * 1;
        iOpen = 59.70 * 1;
        iHigh = 60.97 * 1;
        iLow = 56.01 * 1;
        iVol = 682400 * 1;
        sVol = '682,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 53.74 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.24 * 1;
        iLow = 53.06 * 1;
        iVol = 775500 * 1;
        sVol = '775,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 56.39 * 1;
        iOpen = 54.17 * 1;
        iHigh = 57.89 * 1;
        iLow = 52.13 * 1;
        iVol = 741700 * 1;
        sVol = '741,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 60.51 * 1;
        iOpen = 58.13 * 1;
        iHigh = 62.71 * 1;
        iLow = 58.10 * 1;
        iVol = 870300 * 1;
        sVol = '870,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 58.37 * 1;
        iOpen = 58.38 * 1;
        iHigh = 60.47 * 1;
        iLow = 55.14 * 1;
        iVol = 571200 * 1;
        sVol = '571,200';
            
        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 = 54.62 * 1;
        iOpen = 56.14 * 1;
        iHigh = 57.82 * 1;
        iLow = 53.78 * 1;
        iVol = 456500 * 1;
        sVol = '456,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 59.40 * 1;
        iOpen = 55.74 * 1;
        iHigh = 61.50 * 1;
        iLow = 55.74 * 1;
        iVol = 806100 * 1;
        sVol = '806,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 56.58 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.64 * 1;
        iLow = 55.92 * 1;
        iVol = 763100 * 1;
        sVol = '763,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 55.70 * 1;
        iOpen = 53.56 * 1;
        iHigh = 55.87 * 1;
        iLow = 42.00 * 1;
        iVol = 1181200 * 1;
        sVol = '1,181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 63.40 * 1;
        iOpen = 57.04 * 1;
        iHigh = 64.99 * 1;
        iLow = 55.50 * 1;
        iVol = 1593000 * 1;
        sVol = '1,593,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 64.06 * 1;
        iOpen = 61.90 * 1;
        iHigh = 72.33 * 1;
        iLow = 60.33 * 1;
        iVol = 1893800 * 1;
        sVol = '1,893,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 67.17 * 1;
        iOpen = 64.08 * 1;
        iHigh = 69.30 * 1;
        iLow = 60.02 * 1;
        iVol = 1150300 * 1;
        sVol = '1,150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 73.73 * 1;
        iOpen = 70.00 * 1;
        iHigh = 79.11 * 1;
        iLow = 69.00 * 1;
        iVol = 1445700 * 1;
        sVol = '1,445,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 80.78 * 1;
        iOpen = 74.23 * 1;
        iHigh = 83.81 * 1;
        iLow = 74.21 * 1;
        iVol = 1505100 * 1;
        sVol = '1,505,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 74.31 * 1;
        iOpen = 85.00 * 1;
        iHigh = 86.80 * 1;
        iLow = 71.00 * 1;
        iVol = 1436000 * 1;
        sVol = '1,436,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 60.21 * 1;
        iOpen = 71.70 * 1;
        iHigh = 74.75 * 1;
        iLow = 56.00 * 1;
        iVol = 2128900 * 1;
        sVol = '2,128,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 55.50 * 1;
        iOpen = 63.06 * 1;
        iHigh = 64.00 * 1;
        iLow = 48.30 * 1;
        iVol = 2182700 * 1;
        sVol = '2,182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 56.02 * 1;
        iOpen = 58.26 * 1;
        iHigh = 62.49 * 1;
        iLow = 55.13 * 1;
        iVol = 1341100 * 1;
        sVol = '1,341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 68.18 * 1;
        iOpen = 60.00 * 1;
        iHigh = 69.70 * 1;
        iLow = 58.08 * 1;
        iVol = 2310200 * 1;
        sVol = '2,310,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 67.35 * 1;
        iOpen = 73.27 * 1;
        iHigh = 74.98 * 1;
        iLow = 63.11 * 1;
        iVol = 1417700 * 1;
        sVol = '1,417,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 72.60 * 1;
        iOpen = 68.01 * 1;
        iHigh = 74.33 * 1;
        iLow = 63.80 * 1;
        iVol = 1388200 * 1;
        sVol = '1,388,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 71.82 * 1;
        iOpen = 70.00 * 1;
        iHigh = 73.23 * 1;
        iLow = 67.95 * 1;
        iVol = 751200 * 1;
        sVol = '751,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 79.30 * 1;
        iOpen = 74.83 * 1;
        iHigh = 79.95 * 1;
        iLow = 73.30 * 1;
        iVol = 989600 * 1;
        sVol = '989,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 76.63 * 1;
        iOpen = 82.04 * 1;
        iHigh = 82.95 * 1;
        iLow = 74.07 * 1;
        iVol = 1135200 * 1;
        sVol = '1,135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 76.83 * 1;
        iOpen = 74.61 * 1;
        iHigh = 80.48 * 1;
        iLow = 72.10 * 1;
        iVol = 1067000 * 1;
        sVol = '1,067,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 79.60 * 1;
        iOpen = 78.00 * 1;
        iHigh = 88.97 * 1;
        iLow = 75.41 * 1;
        iVol = 2207000 * 1;
        sVol = '2,207,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 78.94 * 1;
        iOpen = 80.20 * 1;
        iHigh = 81.81 * 1;
        iLow = 75.21 * 1;
        iVol = 1043200 * 1;
        sVol = '1,043,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 81.71 * 1;
        iOpen = 80.15 * 1;
        iHigh = 81.75 * 1;
        iLow = 75.61 * 1;
        iVol = 1021800 * 1;
        sVol = '1,021,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 81.71 * 1;
        iOpen = 81.71 * 1;
        iHigh = 81.71 * 1;
        iLow = 81.71 * 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, 2, 24);
        iClose = 68.32 * 1;
        iOpen = 73.73 * 1;
        iHigh = 74.31 * 1;
        iLow = 60.60 * 1;
        iVol = 4029400 * 1;
        sVol = '4,029,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 70.35 * 1;
        iOpen = 67.01 * 1;
        iHigh = 71.90 * 1;
        iLow = 61.59 * 1;
        iVol = 1526500 * 1;
        sVol = '1,526,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 70.40 * 1;
        iOpen = 72.23 * 1;
        iHigh = 77.67 * 1;
        iLow = 68.51 * 1;
        iVol = 1445600 * 1;
        sVol = '1,445,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 64.00 * 1;
        iOpen = 69.19 * 1;
        iHigh = 69.92 * 1;
        iLow = 63.36 * 1;
        iVol = 909100 * 1;
        sVol = '909,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 63.26 * 1;
        iOpen = 63.51 * 1;
        iHigh = 64.77 * 1;
        iLow = 60.10 * 1;
        iVol = 1687700 * 1;
        sVol = '1,687,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 69.49 * 1;
        iOpen = 65.00 * 1;
        iHigh = 71.28 * 1;
        iLow = 64.26 * 1;
        iVol = 1200600 * 1;
        sVol = '1,200,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 68.10 * 1;
        iOpen = 71.26 * 1;
        iHigh = 74.95 * 1;
        iLow = 66.57 * 1;
        iVol = 1730600 * 1;
        sVol = '1,730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 66.52 * 1;
        iOpen = 70.96 * 1;
        iHigh = 70.96 * 1;
        iLow = 63.51 * 1;
        iVol = 838100 * 1;
        sVol = '838,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 68.11 * 1;
        iOpen = 65.83 * 1;
        iHigh = 68.82 * 1;
        iLow = 65.00 * 1;
        iVol = 558700 * 1;
        sVol = '558,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 65.72 * 1;
        iOpen = 68.17 * 1;
        iHigh = 68.17 * 1;
        iLow = 64.37 * 1;
        iVol = 685800 * 1;
        sVol = '685,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 72.67 * 1;
        iOpen = 67.92 * 1;
        iHigh = 74.36 * 1;
        iLow = 66.31 * 1;
        iVol = 1476300 * 1;
        sVol = '1,476,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 69.30 * 1;
        iOpen = 72.58 * 1;
        iHigh = 72.93 * 1;
        iLow = 67.77 * 1;
        iVol = 851200 * 1;
        sVol = '851,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 67.03 * 1;
        iOpen = 70.37 * 1;
        iHigh = 70.41 * 1;
        iLow = 65.65 * 1;
        iVol = 665000 * 1;
        sVol = '665,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 69.51 * 1;
        iOpen = 67.00 * 1;
        iHigh = 69.98 * 1;
        iLow = 66.04 * 1;
        iVol = 720600 * 1;
        sVol = '720,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 68.00 * 1;
        iOpen = 69.24 * 1;
        iHigh = 72.66 * 1;
        iLow = 67.25 * 1;
        iVol = 1018900 * 1;
        sVol = '1,018,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 67.24 * 1;
        iOpen = 69.26 * 1;
        iHigh = 72.88 * 1;
        iLow = 65.02 * 1;
        iVol = 1264000 * 1;
        sVol = '1,264,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 65.07 * 1;
        iOpen = 67.92 * 1;
        iHigh = 68.25 * 1;
        iLow = 64.27 * 1;
        iVol = 612600 * 1;
        sVol = '612,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 65.98 * 1;
        iOpen = 64.97 * 1;
        iHigh = 66.00 * 1;
        iLow = 62.52 * 1;
        iVol = 742800 * 1;
        sVol = '742,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 63.68 * 1;
        iOpen = 65.15 * 1;
        iHigh = 65.49 * 1;
        iLow = 61.88 * 1;
        iVol = 509200 * 1;
        sVol = '509,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 67.57 * 1;
        iOpen = 63.74 * 1;
        iHigh = 67.75 * 1;
        iLow = 62.28 * 1;
        iVol = 482300 * 1;
        sVol = '482,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 67.21 * 1;
        iOpen = 67.04 * 1;
        iHigh = 70.90 * 1;
        iLow = 65.65 * 1;
        iVol = 915900 * 1;
        sVol = '915,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 69.77 * 1;
        iOpen = 68.50 * 1;
        iHigh = 70.79 * 1;
        iLow = 68.00 * 1;
        iVol = 477300 * 1;
        sVol = '477,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 73.83 * 1;
        iOpen = 69.59 * 1;
        iHigh = 76.21 * 1;
        iLow = 68.92 * 1;
        iVol = 1029000 * 1;
        sVol = '1,029,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 74.90 * 1;
        iOpen = 74.68 * 1;
        iHigh = 77.08 * 1;
        iLow = 72.93 * 1;
        iVol = 567900 * 1;
        sVol = '567,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 73.65 * 1;
        iOpen = 74.59 * 1;
        iHigh = 74.86 * 1;
        iLow = 71.60 * 1;
        iVol = 392200 * 1;
        sVol = '392,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 72.37 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.88 * 1;
        iLow = 70.29 * 1;
        iVol = 446600 * 1;
        sVol = '446,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 70.70 * 1;
        iOpen = 70.69 * 1;
        iHigh = 74.01 * 1;
        iLow = 70.42 * 1;
        iVol = 299500 * 1;
        sVol = '299,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 68.32 * 1;
        iOpen = 71.90 * 1;
        iHigh = 72.00 * 1;
        iLow = 66.61 * 1;
        iVol = 506500 * 1;
        sVol = '506,500';
            
        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 = 67.70 * 1;
        iOpen = 67.76 * 1;
        iHigh = 69.75 * 1;
        iLow = 64.00 * 1;
        iVol = 617000 * 1;
        sVol = '617,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 68.00 * 1;
        iOpen = 69.33 * 1;
        iHigh = 70.45 * 1;
        iLow = 66.85 * 1;
        iVol = 468400 * 1;
        sVol = '468,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 65.24 * 1;
        iOpen = 67.58 * 1;
        iHigh = 68.25 * 1;
        iLow = 62.55 * 1;
        iVol = 771800 * 1;
        sVol = '771,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 65.86 * 1;
        iOpen = 65.00 * 1;
        iHigh = 69.18 * 1;
        iLow = 64.75 * 1;
        iVol = 424000 * 1;
        sVol = '424,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 63.60 * 1;
        iOpen = 66.21 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.15 * 1;
        iVol = 349300 * 1;
        sVol = '349,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 62.66 * 1;
        iOpen = 60.83 * 1;
        iHigh = 63.60 * 1;
        iLow = 59.17 * 1;
        iVol = 531600 * 1;
        sVol = '531,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 57.46 * 1;
        iOpen = 61.05 * 1;
        iHigh = 62.00 * 1;
        iLow = 57.31 * 1;
        iVol = 529900 * 1;
        sVol = '529,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 54.89 * 1;
        iOpen = 58.66 * 1;
        iHigh = 59.47 * 1;
        iLow = 53.01 * 1;
        iVol = 541800 * 1;
        sVol = '541,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 58.37 * 1;
        iOpen = 55.70 * 1;
        iHigh = 58.59 * 1;
        iLow = 54.00 * 1;
        iVol = 482300 * 1;
        sVol = '482,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 61.00 * 1;
        iOpen = 58.79 * 1;
        iHigh = 61.62 * 1;
        iLow = 56.90 * 1;
        iVol = 308200 * 1;
        sVol = '308,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 65.46 * 1;
        iOpen = 62.20 * 1;
        iHigh = 65.65 * 1;
        iLow = 62.15 * 1;
        iVol = 310100 * 1;
        sVol = '310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 61.31 * 1;
        iOpen = 63.15 * 1;
        iHigh = 63.49 * 1;
        iLow = 58.96 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 61.42 * 1;
        iOpen = 62.12 * 1;
        iHigh = 63.17 * 1;
        iLow = 60.10 * 1;
        iVol = 259400 * 1;
        sVol = '259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 60.67 * 1;
        iOpen = 62.70 * 1;
        iHigh = 62.82 * 1;
        iLow = 60.40 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 62.83 * 1;
        iOpen = 60.87 * 1;
        iHigh = 63.63 * 1;
        iLow = 60.55 * 1;
        iVol = 277200 * 1;
        sVol = '277,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 63.68 * 1;
        iOpen = 63.50 * 1;
        iHigh = 65.43 * 1;
        iLow = 63.02 * 1;
        iVol = 306100 * 1;
        sVol = '306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 63.55 * 1;
        iOpen = 63.96 * 1;
        iHigh = 65.25 * 1;
        iLow = 62.13 * 1;
        iVol = 309600 * 1;
        sVol = '309,600';
            
        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 = 64.94 * 1;
        iOpen = 63.55 * 1;
        iHigh = 64.94 * 1;
        iLow = 61.60 * 1;
        iVol = 474700 * 1;
        sVol = '474,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 64.90 * 1;
        iOpen = 64.84 * 1;
        iHigh = 67.50 * 1;
        iLow = 64.00 * 1;
        iVol = 319300 * 1;
        sVol = '319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 66.42 * 1;
        iOpen = 65.75 * 1;
        iHigh = 67.50 * 1;
        iLow = 65.17 * 1;
        iVol = 253800 * 1;
        sVol = '253,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 68.80 * 1;
        iOpen = 66.23 * 1;
        iHigh = 69.35 * 1;
        iLow = 65.25 * 1;
        iVol = 252000 * 1;
        sVol = '252,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 69.14 * 1;
        iOpen = 68.21 * 1;
        iHigh = 69.87 * 1;
        iLow = 66.11 * 1;
        iVol = 283000 * 1;
        sVol = '283,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 71.88 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.83 * 1;
        iLow = 69.50 * 1;
        iVol = 375400 * 1;
        sVol = '375,400';
            
        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 = 69.22 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.70 * 1;
        iLow = 68.35 * 1;
        iVol = 345900 * 1;
        sVol = '345,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 68.64 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.81 * 1;
        iLow = 65.65 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 69.72 * 1;
        iOpen = 69.07 * 1;
        iHigh = 71.50 * 1;
        iLow = 68.73 * 1;
        iVol = 354100 * 1;
        sVol = '354,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 73.12 * 1;
        iOpen = 71.75 * 1;
        iHigh = 74.10 * 1;
        iLow = 70.89 * 1;
        iVol = 444700 * 1;
        sVol = '444,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 73.31 * 1;
        iOpen = 73.17 * 1;
        iHigh = 75.11 * 1;
        iLow = 70.87 * 1;
        iVol = 329800 * 1;
        sVol = '329,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 71.18 * 1;
        iOpen = 73.65 * 1;
        iHigh = 74.15 * 1;
        iLow = 70.34 * 1;
        iVol = 367300 * 1;
        sVol = '367,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 69.12 * 1;
        iOpen = 70.49 * 1;
        iHigh = 71.17 * 1;
        iLow = 67.07 * 1;
        iVol = 344700 * 1;
        sVol = '344,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 70.37 * 1;
        iOpen = 68.90 * 1;
        iHigh = 71.29 * 1;
        iLow = 68.66 * 1;
        iVol = 243200 * 1;
        sVol = '243,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 68.83 * 1;
        iOpen = 69.23 * 1;
        iHigh = 70.56 * 1;
        iLow = 68.00 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 67.85 * 1;
        iOpen = 67.84 * 1;
        iHigh = 68.67 * 1;
        iLow = 66.39 * 1;
        iVol = 385800 * 1;
        sVol = '385,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 67.89 * 1;
        iOpen = 67.15 * 1;
        iHigh = 68.35 * 1;
        iLow = 66.19 * 1;
        iVol = 248200 * 1;
        sVol = '248,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 69.17 * 1;
        iOpen = 67.97 * 1;
        iHigh = 69.80 * 1;
        iLow = 66.61 * 1;
        iVol = 209800 * 1;
        sVol = '209,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 74.11 * 1;
        iOpen = 70.00 * 1;
        iHigh = 76.28 * 1;
        iLow = 69.58 * 1;
        iVol = 795200 * 1;
        sVol = '795,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 72.50 * 1;
        iOpen = 74.95 * 1;
        iHigh = 74.95 * 1;
        iLow = 70.61 * 1;
        iVol = 363100 * 1;
        sVol = '363,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 72.94 * 1;
        iOpen = 73.52 * 1;
        iHigh = 74.11 * 1;
        iLow = 71.75 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 75.84 * 1;
        iOpen = 73.01 * 1;
        iHigh = 77.69 * 1;
        iLow = 72.97 * 1;
        iVol = 446200 * 1;
        sVol = '446,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 76.80 * 1;
        iOpen = 75.61 * 1;
        iHigh = 78.49 * 1;
        iLow = 74.80 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 78.16 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.50 * 1;
        iLow = 76.50 * 1;
        iVol = 205400 * 1;
        sVol = '205,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 76.72 * 1;
        iOpen = 78.84 * 1;
        iHigh = 78.84 * 1;
        iLow = 75.65 * 1;
        iVol = 186600 * 1;
        sVol = '186,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 77.80 * 1;
        iOpen = 77.24 * 1;
        iHigh = 78.22 * 1;
        iLow = 76.00 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 70.88 * 1;
        iOpen = 78.05 * 1;
        iHigh = 78.35 * 1;
        iLow = 70.16 * 1;
        iVol = 683800 * 1;
        sVol = '683,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 68.17 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.74 * 1;
        iLow = 67.07 * 1;
        iVol = 442100 * 1;
        sVol = '442,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 67.86 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.52 * 1;
        iLow = 65.52 * 1;
        iVol = 290600 * 1;
        sVol = '290,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 71.05 * 1;
        iOpen = 68.26 * 1;
        iHigh = 71.97 * 1;
        iLow = 67.50 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 72.95 * 1;
        iOpen = 71.05 * 1;
        iHigh = 74.51 * 1;
        iLow = 70.75 * 1;
        iVol = 316300 * 1;
        sVol = '316,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 69.19 * 1;
        iOpen = 72.97 * 1;
        iHigh = 72.98 * 1;
        iLow = 68.34 * 1;
        iVol = 309900 * 1;
        sVol = '309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 66.99 * 1;
        iOpen = 70.13 * 1;
        iHigh = 72.47 * 1;
        iLow = 66.80 * 1;
        iVol = 306100 * 1;
        sVol = '306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 67.71 * 1;
        iOpen = 67.00 * 1;
        iHigh = 69.69 * 1;
        iLow = 66.46 * 1;
        iVol = 233500 * 1;
        sVol = '233,500';
            
        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 = 64.40 * 1;
        iOpen = 68.40 * 1;
        iHigh = 68.61 * 1;
        iLow = 63.75 * 1;
        iVol = 460700 * 1;
        sVol = '460,700';
            
        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 = 63.08 * 1;
        iOpen = 61.20 * 1;
        iHigh = 64.38 * 1;
        iLow = 60.88 * 1;
        iVol = 355300 * 1;
        sVol = '355,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 50.52 * 1;
        iOpen = 63.56 * 1;
        iHigh = 63.88 * 1;
        iLow = 50.10 * 1;
        iVol = 1899800 * 1;
        sVol = '1,899,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 57.61 * 1;
        iOpen = 47.29 * 1;
        iHigh = 58.40 * 1;
        iLow = 47.06 * 1;
        iVol = 1289900 * 1;
        sVol = '1,289,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 55.69 * 1;
        iOpen = 57.58 * 1;
        iHigh = 58.00 * 1;
        iLow = 54.05 * 1;
        iVol = 463100 * 1;
        sVol = '463,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 52.32 * 1;
        iOpen = 56.75 * 1;
        iHigh = 56.79 * 1;
        iLow = 52.32 * 1;
        iVol = 428000 * 1;
        sVol = '428,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 53.00 * 1;
        iOpen = 52.18 * 1;
        iHigh = 55.06 * 1;
        iLow = 50.68 * 1;
        iVol = 366000 * 1;
        sVol = '366,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 50.57 * 1;
        iOpen = 52.27 * 1;
        iHigh = 52.27 * 1;
        iLow = 48.74 * 1;
        iVol = 421300 * 1;
        sVol = '421,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 52.55 * 1;
        iOpen = 51.21 * 1;
        iHigh = 52.73 * 1;
        iLow = 50.60 * 1;
        iVol = 254700 * 1;
        sVol = '254,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 55.75 * 1;
        iOpen = 53.94 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.50 * 1;
        iVol = 439100 * 1;
        sVol = '439,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 55.06 * 1;
        iOpen = 55.02 * 1;
        iHigh = 56.15 * 1;
        iLow = 53.82 * 1;
        iVol = 251300 * 1;
        sVol = '251,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 54.87 * 1;
        iOpen = 55.78 * 1;
        iHigh = 57.55 * 1;
        iLow = 54.15 * 1;
        iVol = 404600 * 1;
        sVol = '404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 55.53 * 1;
        iOpen = 54.24 * 1;
        iHigh = 55.54 * 1;
        iLow = 53.21 * 1;
        iVol = 192000 * 1;
        sVol = '192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 56.34 * 1;
        iOpen = 55.92 * 1;
        iHigh = 58.49 * 1;
        iLow = 55.02 * 1;
        iVol = 425500 * 1;
        sVol = '425,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 58.09 * 1;
        iOpen = 56.25 * 1;
        iHigh = 59.23 * 1;
        iLow = 55.25 * 1;
        iVol = 374500 * 1;
        sVol = '374,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 59.78 * 1;
        iOpen = 58.74 * 1;
        iHigh = 60.75 * 1;
        iLow = 57.81 * 1;
        iVol = 258300 * 1;
        sVol = '258,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 60.11 * 1;
        iOpen = 58.86 * 1;
        iHigh = 61.20 * 1;
        iLow = 58.70 * 1;
        iVol = 385800 * 1;
        sVol = '385,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 64.16 * 1;
        iOpen = 60.95 * 1;
        iHigh = 65.00 * 1;
        iLow = 60.95 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 64.55 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.50 * 1;
        iLow = 63.16 * 1;
        iVol = 316200 * 1;
        sVol = '316,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 65.18 * 1;
        iOpen = 64.24 * 1;
        iHigh = 65.70 * 1;
        iLow = 63.10 * 1;
        iVol = 239600 * 1;
        sVol = '239,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 64.14 * 1;
        iOpen = 66.40 * 1;
        iHigh = 66.70 * 1;
        iLow = 63.61 * 1;
        iVol = 247300 * 1;
        sVol = '247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 60.10 * 1;
        iOpen = 62.83 * 1;
        iHigh = 64.25 * 1;
        iLow = 59.72 * 1;
        iVol = 340500 * 1;
        sVol = '340,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 54.46 * 1;
        iOpen = 58.47 * 1;
        iHigh = 58.60 * 1;
        iLow = 54.00 * 1;
        iVol = 515200 * 1;
        sVol = '515,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 51.20 * 1;
        iOpen = 53.35 * 1;
        iHigh = 54.80 * 1;
        iLow = 51.10 * 1;
        iVol = 515400 * 1;
        sVol = '515,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 49.89 * 1;
        iOpen = 50.28 * 1;
        iHigh = 51.72 * 1;
        iLow = 48.21 * 1;
        iVol = 486900 * 1;
        sVol = '486,900';
            
        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 = 51.98 * 1;
        iOpen = 49.90 * 1;
        iHigh = 52.30 * 1;
        iLow = 49.55 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 53.33 * 1;
        iOpen = 53.02 * 1;
        iHigh = 53.98 * 1;
        iLow = 52.16 * 1;
        iVol = 227100 * 1;
        sVol = '227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 54.61 * 1;
        iOpen = 53.98 * 1;
        iHigh = 54.99 * 1;
        iLow = 53.10 * 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(2021, 7, 25);
        iClose = 56.19 * 1;
        iOpen = 54.58 * 1;
        iHigh = 58.01 * 1;
        iLow = 53.41 * 1;
        iVol = 239500 * 1;
        sVol = '239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 53.93 * 1;
        iOpen = 55.68 * 1;
        iHigh = 56.76 * 1;
        iLow = 53.50 * 1;
        iVol = 267800 * 1;
        sVol = '267,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 55.73 * 1;
        iOpen = 53.88 * 1;
        iHigh = 56.97 * 1;
        iLow = 53.51 * 1;
        iVol = 258100 * 1;
        sVol = '258,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 58.52 * 1;
        iOpen = 56.91 * 1;
        iHigh = 60.18 * 1;
        iLow = 56.02 * 1;
        iVol = 342700 * 1;
        sVol = '342,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 58.88 * 1;
        iOpen = 58.46 * 1;
        iHigh = 59.83 * 1;
        iLow = 56.22 * 1;
        iVol = 222800 * 1;
        sVol = '222,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 58.58 * 1;
        iOpen = 58.57 * 1;
        iHigh = 60.35 * 1;
        iLow = 57.25 * 1;
        iVol = 255500 * 1;
        sVol = '255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 59.22 * 1;
        iOpen = 58.49 * 1;
        iHigh = 60.58 * 1;
        iLow = 58.49 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 60.13 * 1;
        iOpen = 59.73 * 1;
        iHigh = 61.67 * 1;
        iLow = 59.35 * 1;
        iVol = 271400 * 1;
        sVol = '271,400';
            
        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 = 54.98 * 1;
        iOpen = 59.54 * 1;
        iHigh = 59.70 * 1;
        iLow = 54.45 * 1;
        iVol = 636500 * 1;
        sVol = '636,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 52.81 * 1;
        iOpen = 54.66 * 1;
        iHigh = 55.20 * 1;
        iLow = 52.02 * 1;
        iVol = 354200 * 1;
        sVol = '354,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 54.37 * 1;
        iOpen = 53.74 * 1;
        iHigh = 56.95 * 1;
        iLow = 52.53 * 1;
        iVol = 290700 * 1;
        sVol = '290,700';
            
        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 = 55.15 * 1;
        iOpen = 54.83 * 1;
        iHigh = 56.60 * 1;
        iLow = 54.83 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 56.20 * 1;
        iOpen = 55.51 * 1;
        iHigh = 56.21 * 1;
        iLow = 53.18 * 1;
        iVol = 292700 * 1;
        sVol = '292,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 55.29 * 1;
        iOpen = 56.26 * 1;
        iHigh = 57.48 * 1;
        iLow = 55.02 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 57.34 * 1;
        iOpen = 55.33 * 1;
        iHigh = 57.42 * 1;
        iLow = 54.77 * 1;
        iVol = 225000 * 1;
        sVol = '225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 53.86 * 1;
        iOpen = 56.39 * 1;
        iHigh = 56.39 * 1;
        iLow = 53.06 * 1;
        iVol = 328200 * 1;
        sVol = '328,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 53.63 * 1;
        iOpen = 53.03 * 1;
        iHigh = 53.99 * 1;
        iLow = 52.80 * 1;
        iVol = 304300 * 1;
        sVol = '304,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 50.29 * 1;
        iOpen = 50.50 * 1;
        iHigh = 51.50 * 1;
        iLow = 49.38 * 1;
        iVol = 453200 * 1;
        sVol = '453,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 50.39 * 1;
        iOpen = 51.32 * 1;
        iHigh = 52.03 * 1;
        iLow = 49.60 * 1;
        iVol = 283800 * 1;
        sVol = '283,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 52.43 * 1;
        iOpen = 51.21 * 1;
        iHigh = 53.17 * 1;
        iLow = 51.20 * 1;
        iVol = 261000 * 1;
        sVol = '261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 53.90 * 1;
        iOpen = 52.46 * 1;
        iHigh = 54.56 * 1;
        iLow = 52.46 * 1;
        iVol = 208900 * 1;
        sVol = '208,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 52.24 * 1;
        iOpen = 53.79 * 1;
        iHigh = 53.92 * 1;
        iLow = 52.13 * 1;
        iVol = 174000 * 1;
        sVol = '174,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 51.41 * 1;
        iOpen = 51.80 * 1;
        iHigh = 53.22 * 1;
        iLow = 50.72 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 49.32 * 1;
        iOpen = 50.99 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.31 * 1;
        iVol = 354100 * 1;
        sVol = '354,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 52.67 * 1;
        iOpen = 50.07 * 1;
        iHigh = 53.42 * 1;
        iLow = 49.50 * 1;
        iVol = 495800 * 1;
        sVol = '495,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 54.46 * 1;
        iOpen = 53.66 * 1;
        iHigh = 55.07 * 1;
        iLow = 52.01 * 1;
        iVol = 404800 * 1;
        sVol = '404,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 54.13 * 1;
        iOpen = 54.77 * 1;
        iHigh = 54.77 * 1;
        iLow = 51.34 * 1;
        iVol = 224000 * 1;
        sVol = '224,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 53.20 * 1;
        iOpen = 54.90 * 1;
        iHigh = 55.10 * 1;
        iLow = 52.55 * 1;
        iVol = 345000 * 1;
        sVol = '345,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 53.66 * 1;
        iOpen = 53.12 * 1;
        iHigh = 55.38 * 1;
        iLow = 52.00 * 1;
        iVol = 249500 * 1;
        sVol = '249,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 52.60 * 1;
        iOpen = 53.13 * 1;
        iHigh = 53.89 * 1;
        iLow = 51.64 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 54.85 * 1;
        iOpen = 53.59 * 1;
        iHigh = 55.78 * 1;
        iLow = 53.00 * 1;
        iVol = 248600 * 1;
        sVol = '248,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 54.07 * 1;
        iOpen = 55.32 * 1;
        iHigh = 55.40 * 1;
        iLow = 53.76 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 57.36 * 1;
        iOpen = 54.94 * 1;
        iHigh = 58.79 * 1;
        iLow = 54.50 * 1;
        iVol = 345500 * 1;
        sVol = '345,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 57.94 * 1;
        iOpen = 57.73 * 1;
        iHigh = 61.22 * 1;
        iLow = 57.14 * 1;
        iVol = 641100 * 1;
        sVol = '641,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 60.10 * 1;
        iOpen = 58.45 * 1;
        iHigh = 61.29 * 1;
        iLow = 58.44 * 1;
        iVol = 276300 * 1;
        sVol = '276,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 62.49 * 1;
        iOpen = 61.42 * 1;
        iHigh = 62.90 * 1;
        iLow = 61.18 * 1;
        iVol = 322100 * 1;
        sVol = '322,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 60.90 * 1;
        iOpen = 62.60 * 1;
        iHigh = 62.99 * 1;
        iLow = 60.40 * 1;
        iVol = 264500 * 1;
        sVol = '264,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 62.04 * 1;
        iOpen = 59.97 * 1;
        iHigh = 62.70 * 1;
        iLow = 59.97 * 1;
        iVol = 195100 * 1;
        sVol = '195,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 62.38 * 1;
        iOpen = 63.13 * 1;
        iHigh = 63.79 * 1;
        iLow = 61.52 * 1;
        iVol = 367000 * 1;
        sVol = '367,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 60.74 * 1;
        iOpen = 62.40 * 1;
        iHigh = 62.58 * 1;
        iLow = 59.51 * 1;
        iVol = 309700 * 1;
        sVol = '309,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 58.79 * 1;
        iOpen = 59.10 * 1;
        iHigh = 61.74 * 1;
        iLow = 58.00 * 1;
        iVol = 226400 * 1;
        sVol = '226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 55.71 * 1;
        iOpen = 58.61 * 1;
        iHigh = 59.48 * 1;
        iLow = 55.52 * 1;
        iVol = 403800 * 1;
        sVol = '403,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 62.50 * 1;
        iOpen = 57.70 * 1;
        iHigh = 62.58 * 1;
        iLow = 57.66 * 1;
        iVol = 481400 * 1;
        sVol = '481,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 63.95 * 1;
        iOpen = 64.00 * 1;
        iHigh = 67.66 * 1;
        iLow = 63.31 * 1;
        iVol = 644600 * 1;
        sVol = '644,600';
            
        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 = 62.61 * 1;
        iOpen = 63.44 * 1;
        iHigh = 64.29 * 1;
        iLow = 62.04 * 1;
        iVol = 232500 * 1;
        sVol = '232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 65.49 * 1;
        iOpen = 62.90 * 1;
        iHigh = 65.80 * 1;
        iLow = 62.05 * 1;
        iVol = 331600 * 1;
        sVol = '331,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 62.34 * 1;
        iOpen = 65.02 * 1;
        iHigh = 65.22 * 1;
        iLow = 62.34 * 1;
        iVol = 339400 * 1;
        sVol = '339,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 64.99 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.68 * 1;
        iLow = 63.00 * 1;
        iVol = 313300 * 1;
        sVol = '313,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 64.35 * 1;
        iOpen = 64.71 * 1;
        iHigh = 65.40 * 1;
        iLow = 62.90 * 1;
        iVol = 187600 * 1;
        sVol = '187,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 64.60 * 1;
        iOpen = 64.20 * 1;
        iHigh = 65.04 * 1;
        iLow = 62.72 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 66.39 * 1;
        iOpen = 65.29 * 1;
        iHigh = 68.89 * 1;
        iLow = 65.22 * 1;
        iVol = 360400 * 1;
        sVol = '360,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 63.95 * 1;
        iOpen = 66.88 * 1;
        iHigh = 66.88 * 1;
        iLow = 62.54 * 1;
        iVol = 285500 * 1;
        sVol = '285,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 64.68 * 1;
        iOpen = 64.31 * 1;
        iHigh = 66.25 * 1;
        iLow = 63.64 * 1;
        iVol = 353700 * 1;
        sVol = '353,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 63.94 * 1;
        iOpen = 65.45 * 1;
        iHigh = 66.00 * 1;
        iLow = 62.68 * 1;
        iVol = 208900 * 1;
        sVol = '208,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 58.34 * 1;
        iOpen = 63.26 * 1;
        iHigh = 63.27 * 1;
        iLow = 58.28 * 1;
        iVol = 407800 * 1;
        sVol = '407,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 62.97 * 1;
        iOpen = 60.64 * 1;
        iHigh = 64.22 * 1;
        iLow = 60.16 * 1;
        iVol = 325400 * 1;
        sVol = '325,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 64.25 * 1;
        iOpen = 63.90 * 1;
        iHigh = 65.11 * 1;
        iLow = 62.95 * 1;
        iVol = 276200 * 1;
        sVol = '276,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 61.62 * 1;
        iOpen = 63.31 * 1;
        iHigh = 63.33 * 1;
        iLow = 60.66 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 62.42 * 1;
        iOpen = 61.15 * 1;
        iHigh = 62.61 * 1;
        iLow = 59.84 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 59.88 * 1;
        iOpen = 62.35 * 1;
        iHigh = 62.99 * 1;
        iLow = 59.81 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 57.84 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.27 * 1;
        iLow = 57.55 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 60.15 * 1;
        iOpen = 57.80 * 1;
        iHigh = 60.89 * 1;
        iLow = 57.80 * 1;
        iVol = 253900 * 1;
        sVol = '253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 62.00 * 1;
        iOpen = 61.44 * 1;
        iHigh = 64.89 * 1;
        iLow = 60.70 * 1;
        iVol = 413500 * 1;
        sVol = '413,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 61.00 * 1;
        iOpen = 61.19 * 1;
        iHigh = 63.16 * 1;
        iLow = 59.30 * 1;
        iVol = 234600 * 1;
        sVol = '234,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 58.91 * 1;
        iOpen = 60.06 * 1;
        iHigh = 60.70 * 1;
        iLow = 57.88 * 1;
        iVol = 438000 * 1;
        sVol = '438,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 58.30 * 1;
        iOpen = 57.91 * 1;
        iHigh = 58.90 * 1;
        iLow = 56.34 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 60.12 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.78 * 1;
        iLow = 57.40 * 1;
        iVol = 338700 * 1;
        sVol = '338,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 60.00 * 1;
        iOpen = 59.99 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.00 * 1;
        iVol = 397200 * 1;
        sVol = '397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 55.36 * 1;
        iOpen = 60.74 * 1;
        iHigh = 61.69 * 1;
        iLow = 55.17 * 1;
        iVol = 381100 * 1;
        sVol = '381,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 57.91 * 1;
        iOpen = 55.68 * 1;
        iHigh = 58.50 * 1;
        iLow = 55.25 * 1;
        iVol = 354800 * 1;
        sVol = '354,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 53.81 * 1;
        iOpen = 57.06 * 1;
        iHigh = 58.33 * 1;
        iLow = 52.20 * 1;
        iVol = 569900 * 1;
        sVol = '569,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 54.84 * 1;
        iOpen = 53.90 * 1;
        iHigh = 56.51 * 1;
        iLow = 51.31 * 1;
        iVol = 491700 * 1;
        sVol = '491,700';
            
        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 = 58.77 * 1;
        iOpen = 56.84 * 1;
        iHigh = 59.99 * 1;
        iLow = 56.64 * 1;
        iVol = 382000 * 1;
        sVol = '382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 62.10 * 1;
        iOpen = 59.41 * 1;
        iHigh = 62.53 * 1;
        iLow = 58.61 * 1;
        iVol = 397000 * 1;
        sVol = '397,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 59.33 * 1;
        iOpen = 60.82 * 1;
        iHigh = 62.30 * 1;
        iLow = 58.53 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 58.61 * 1;
        iOpen = 60.25 * 1;
        iHigh = 62.17 * 1;
        iLow = 58.52 * 1;
        iVol = 365100 * 1;
        sVol = '365,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 57.06 * 1;
        iOpen = 58.70 * 1;
        iHigh = 59.66 * 1;
        iLow = 56.09 * 1;
        iVol = 304400 * 1;
        sVol = '304,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 54.26 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.46 * 1;
        iLow = 52.36 * 1;
        iVol = 413200 * 1;
        sVol = '413,200';
            
        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 = 54.16 * 1;
        iOpen = 53.72 * 1;
        iHigh = 54.82 * 1;
        iLow = 49.23 * 1;
        iVol = 795300 * 1;
        sVol = '795,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 53.86 * 1;
        iOpen = 54.99 * 1;
        iHigh = 57.10 * 1;
        iLow = 53.40 * 1;
        iVol = 425500 * 1;
        sVol = '425,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 53.46 * 1;
        iOpen = 52.77 * 1;
        iHigh = 56.09 * 1;
        iLow = 50.95 * 1;
        iVol = 1444000 * 1;
        sVol = '1,444,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 51.16 * 1;
        iOpen = 51.74 * 1;
        iHigh = 52.45 * 1;
        iLow = 49.63 * 1;
        iVol = 432400 * 1;
        sVol = '432,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 53.28 * 1;
        iOpen = 52.29 * 1;
        iHigh = 53.65 * 1;
        iLow = 51.18 * 1;
        iVol = 330400 * 1;
        sVol = '330,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 52.53 * 1;
        iOpen = 52.96 * 1;
        iHigh = 53.80 * 1;
        iLow = 51.87 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 52.82 * 1;
        iOpen = 52.55 * 1;
        iHigh = 53.95 * 1;
        iLow = 50.51 * 1;
        iVol = 332000 * 1;
        sVol = '332,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 54.64 * 1;
        iOpen = 54.05 * 1;
        iHigh = 54.71 * 1;
        iLow = 52.72 * 1;
        iVol = 178600 * 1;
        sVol = '178,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 51.81 * 1;
        iOpen = 54.24 * 1;
        iHigh = 54.59 * 1;
        iLow = 51.71 * 1;
        iVol = 296900 * 1;
        sVol = '296,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 50.86 * 1;
        iOpen = 51.89 * 1;
        iHigh = 52.68 * 1;
        iLow = 50.04 * 1;
        iVol = 346900 * 1;
        sVol = '346,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 53.54 * 1;
        iOpen = 51.35 * 1;
        iHigh = 54.23 * 1;
        iLow = 51.27 * 1;
        iVol = 441100 * 1;
        sVol = '441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 52.46 * 1;
        iOpen = 53.88 * 1;
        iHigh = 54.75 * 1;
        iLow = 52.25 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 54.18 * 1;
        iOpen = 53.67 * 1;
        iHigh = 54.78 * 1;
        iLow = 53.37 * 1;
        iVol = 203200 * 1;
        sVol = '203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 56.00 * 1;
        iOpen = 54.30 * 1;
        iHigh = 56.44 * 1;
        iLow = 53.72 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 51.64 * 1;
        iOpen = 56.12 * 1;
        iHigh = 56.90 * 1;
        iLow = 51.54 * 1;
        iVol = 323900 * 1;
        sVol = '323,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 52.04 * 1;
        iOpen = 51.94 * 1;
        iHigh = 52.56 * 1;
        iLow = 49.50 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 50.67 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.22 * 1;
        iLow = 50.30 * 1;
        iVol = 251500 * 1;
        sVol = '251,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 52.06 * 1;
        iOpen = 50.77 * 1;
        iHigh = 52.48 * 1;
        iLow = 49.28 * 1;
        iVol = 322700 * 1;
        sVol = '322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 54.39 * 1;
        iOpen = 52.15 * 1;
        iHigh = 54.71 * 1;
        iLow = 51.01 * 1;
        iVol = 308600 * 1;
        sVol = '308,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 53.99 * 1;
        iOpen = 55.58 * 1;
        iHigh = 56.47 * 1;
        iLow = 52.51 * 1;
        iVol = 244700 * 1;
        sVol = '244,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 52.87 * 1;
        iOpen = 54.01 * 1;
        iHigh = 54.66 * 1;
        iLow = 52.41 * 1;
        iVol = 180400 * 1;
        sVol = '180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 52.58 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.20 * 1;
        iLow = 51.59 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 51.09 * 1;
        iOpen = 51.51 * 1;
        iHigh = 52.84 * 1;
        iLow = 50.70 * 1;
        iVol = 196200 * 1;
        sVol = '196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 51.01 * 1;
        iOpen = 51.65 * 1;
        iHigh = 52.18 * 1;
        iLow = 50.22 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 50.10 * 1;
        iOpen = 51.68 * 1;
        iHigh = 53.27 * 1;
        iLow = 50.01 * 1;
        iVol = 200900 * 1;
        sVol = '200,900';
            
        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 = 46.67 * 1;
        iOpen = 49.70 * 1;
        iHigh = 49.96 * 1;
        iLow = 46.65 * 1;
        iVol = 346700 * 1;
        sVol = '346,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 44.82 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 40.65 * 1;
        iVol = 528800 * 1;
        sVol = '528,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 44.57 * 1;
        iOpen = 43.34 * 1;
        iHigh = 45.45 * 1;
        iLow = 42.45 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 44.83 * 1;
        iOpen = 46.10 * 1;
        iHigh = 47.50 * 1;
        iLow = 44.00 * 1;
        iVol = 462400 * 1;
        sVol = '462,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 44.56 * 1;
        iOpen = 45.93 * 1;
        iHigh = 46.49 * 1;
        iLow = 44.03 * 1;
        iVol = 358500 * 1;
        sVol = '358,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 44.28 * 1;
        iOpen = 44.09 * 1;
        iHigh = 44.61 * 1;
        iLow = 42.88 * 1;
        iVol = 333300 * 1;
        sVol = '333,300';
            
        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 = 48.38 * 1;
        iOpen = 44.63 * 1;
        iHigh = 49.25 * 1;
        iLow = 44.63 * 1;
        iVol = 640200 * 1;
        sVol = '640,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 48.91 * 1;
        iOpen = 48.86 * 1;
        iHigh = 50.06 * 1;
        iLow = 47.68 * 1;
        iVol = 235300 * 1;
        sVol = '235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 47.85 * 1;
        iOpen = 49.13 * 1;
        iHigh = 49.85 * 1;
        iLow = 47.68 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 45.40 * 1;
        iOpen = 46.47 * 1;
        iHigh = 47.15 * 1;
        iLow = 44.23 * 1;
        iVol = 324600 * 1;
        sVol = '324,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 48.83 * 1;
        iOpen = 46.31 * 1;
        iHigh = 49.43 * 1;
        iLow = 46.00 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 47.64 * 1;
        iOpen = 49.31 * 1;
        iHigh = 50.17 * 1;
        iLow = 46.01 * 1;
        iVol = 536300 * 1;
        sVol = '536,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 49.49 * 1;
        iOpen = 47.52 * 1;
        iHigh = 49.54 * 1;
        iLow = 47.52 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 50.96 * 1;
        iOpen = 50.60 * 1;
        iHigh = 51.39 * 1;
        iLow = 49.97 * 1;
        iVol = 241600 * 1;
        sVol = '241,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 49.94 * 1;
        iOpen = 49.93 * 1;
        iHigh = 52.11 * 1;
        iLow = 49.10 * 1;
        iVol = 200900 * 1;
        sVol = '200,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 50.13 * 1;
        iOpen = 49.77 * 1;
        iHigh = 51.18 * 1;
        iLow = 49.26 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 49.49 * 1;
        iOpen = 50.06 * 1;
        iHigh = 51.22 * 1;
        iLow = 48.65 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 50.52 * 1;
        iOpen = 50.59 * 1;
        iHigh = 51.08 * 1;
        iLow = 48.13 * 1;
        iVol = 342500 * 1;
        sVol = '342,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 51.96 * 1;
        iOpen = 50.04 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.21 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 50.35 * 1;
        iOpen = 51.31 * 1;
        iHigh = 52.39 * 1;
        iLow = 50.11 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 48.69 * 1;
        iOpen = 50.35 * 1;
        iHigh = 51.35 * 1;
        iLow = 48.03 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 46.82 * 1;
        iOpen = 47.36 * 1;
        iHigh = 49.20 * 1;
        iLow = 45.91 * 1;
        iVol = 401900 * 1;
        sVol = '401,900';
            
        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 = 46.04 * 1;
        iOpen = 47.58 * 1;
        iHigh = 48.73 * 1;
        iLow = 45.82 * 1;
        iVol = 191400 * 1;
        sVol = '191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 49.53 * 1;
        iOpen = 42.80 * 1;
        iHigh = 49.93 * 1;
        iLow = 42.50 * 1;
        iVol = 513900 * 1;
        sVol = '513,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 52.05 * 1;
        iOpen = 49.53 * 1;
        iHigh = 52.19 * 1;
        iLow = 48.89 * 1;
        iVol = 299200 * 1;
        sVol = '299,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 52.55 * 1;
        iOpen = 51.39 * 1;
        iHigh = 53.64 * 1;
        iLow = 50.81 * 1;
        iVol = 349600 * 1;
        sVol = '349,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 52.61 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.82 * 1;
        iLow = 52.06 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 55.99 * 1;
        iOpen = 53.01 * 1;
        iHigh = 57.84 * 1;
        iLow = 52.50 * 1;
        iVol = 335300 * 1;
        sVol = '335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 59.38 * 1;
        iOpen = 55.99 * 1;
        iHigh = 59.97 * 1;
        iLow = 54.50 * 1;
        iVol = 500300 * 1;
        sVol = '500,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 60.43 * 1;
        iOpen = 58.63 * 1;
        iHigh = 60.72 * 1;
        iLow = 57.48 * 1;
        iVol = 341300 * 1;
        sVol = '341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 61.06 * 1;
        iOpen = 60.75 * 1;
        iHigh = 62.35 * 1;
        iLow = 60.00 * 1;
        iVol = 365800 * 1;
        sVol = '365,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 63.18 * 1;
        iOpen = 59.59 * 1;
        iHigh = 65.10 * 1;
        iLow = 59.50 * 1;
        iVol = 490400 * 1;
        sVol = '490,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 68.01 * 1;
        iOpen = 63.84 * 1;
        iHigh = 69.00 * 1;
        iLow = 62.80 * 1;
        iVol = 473500 * 1;
        sVol = '473,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 70.92 * 1;
        iOpen = 66.61 * 1;
        iHigh = 72.57 * 1;
        iLow = 65.98 * 1;
        iVol = 556100 * 1;
        sVol = '556,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 70.85 * 1;
        iOpen = 71.10 * 1;
        iHigh = 72.76 * 1;
        iLow = 68.01 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 63.08 * 1;
        iOpen = 68.98 * 1;
        iHigh = 70.00 * 1;
        iLow = 61.59 * 1;
        iVol = 730800 * 1;
        sVol = '730,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 63.06 * 1;
        iOpen = 61.43 * 1;
        iHigh = 64.41 * 1;
        iLow = 60.83 * 1;
        iVol = 525100 * 1;
        sVol = '525,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 70.20 * 1;
        iOpen = 64.24 * 1;
        iHigh = 70.20 * 1;
        iLow = 63.76 * 1;
        iVol = 594000 * 1;
        sVol = '594,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 70.22 * 1;
        iOpen = 68.27 * 1;
        iHigh = 72.84 * 1;
        iLow = 67.86 * 1;
        iVol = 576700 * 1;
        sVol = '576,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 70.37 * 1;
        iOpen = 69.14 * 1;
        iHigh = 72.44 * 1;
        iLow = 68.82 * 1;
        iVol = 1808300 * 1;
        sVol = '1,808,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 75.17 * 1;
        iOpen = 71.14 * 1;
        iHigh = 77.20 * 1;
        iLow = 71.14 * 1;
        iVol = 672000 * 1;
        sVol = '672,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 75.17 * 1;
        iOpen = 75.17 * 1;
        iHigh = 75.17 * 1;
        iLow = 75.17 * 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(2022, 2, 23);
        iClose = 69.97 * 1;
        iOpen = 68.68 * 1;
        iHigh = 70.58 * 1;
        iLow = 67.63 * 1;
        iVol = 2136600 * 1;
        sVol = '2,136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 74.43 * 1;
        iOpen = 69.95 * 1;
        iHigh = 75.48 * 1;
        iLow = 69.46 * 1;
        iVol = 998600 * 1;
        sVol = '998,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 75.56 * 1;
        iOpen = 74.44 * 1;
        iHigh = 75.85 * 1;
        iLow = 71.81 * 1;
        iVol = 480700 * 1;
        sVol = '480,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 72.31 * 1;
        iOpen = 75.94 * 1;
        iHigh = 75.94 * 1;
        iLow = 70.14 * 1;
        iVol = 556100 * 1;
        sVol = '556,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 73.59 * 1;
        iOpen = 71.71 * 1;
        iHigh = 74.42 * 1;
        iLow = 69.75 * 1;
        iVol = 476400 * 1;
        sVol = '476,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 74.90 * 1;
        iOpen = 74.22 * 1;
        iHigh = 79.99 * 1;
        iLow = 70.78 * 1;
        iVol = 1216100 * 1;
        sVol = '1,216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 72.99 * 1;
        iOpen = 74.98 * 1;
        iHigh = 77.23 * 1;
        iLow = 72.81 * 1;
        iVol = 526600 * 1;
        sVol = '526,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 74.57 * 1;
        iOpen = 73.91 * 1;
        iHigh = 76.50 * 1;
        iLow = 73.35 * 1;
        iVol = 398100 * 1;
        sVol = '398,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 78.39 * 1;
        iOpen = 77.27 * 1;
        iHigh = 79.71 * 1;
        iLow = 76.76 * 1;
        iVol = 596800 * 1;
        sVol = '596,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 69.93 * 1;
        iOpen = 78.58 * 1;
        iHigh = 78.98 * 1;
        iLow = 68.78 * 1;
        iVol = 1082300 * 1;
        sVol = '1,082,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 69.08 * 1;
        iOpen = 68.84 * 1;
        iHigh = 69.95 * 1;
        iLow = 65.61 * 1;
        iVol = 841700 * 1;
        sVol = '841,700';
            
        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 = 68.99 * 1;
        iOpen = 68.89 * 1;
        iHigh = 70.69 * 1;
        iLow = 66.64 * 1;
        iVol = 316100 * 1;
        sVol = '316,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 67.49 * 1;
        iOpen = 68.92 * 1;
        iHigh = 69.33 * 1;
        iLow = 65.27 * 1;
        iVol = 555000 * 1;
        sVol = '555,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 65.84 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.51 * 1;
        iLow = 64.36 * 1;
        iVol = 380200 * 1;
        sVol = '380,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 67.01 * 1;
        iOpen = 67.40 * 1;
        iHigh = 68.77 * 1;
        iLow = 66.50 * 1;
        iVol = 276400 * 1;
        sVol = '276,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 72.29 * 1;
        iOpen = 69.25 * 1;
        iHigh = 72.42 * 1;
        iLow = 68.52 * 1;
        iVol = 470600 * 1;
        sVol = '470,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 73.11 * 1;
        iOpen = 71.87 * 1;
        iHigh = 73.44 * 1;
        iLow = 70.87 * 1;
        iVol = 395700 * 1;
        sVol = '395,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 72.30 * 1;
        iOpen = 73.00 * 1;
        iHigh = 74.33 * 1;
        iLow = 71.47 * 1;
        iVol = 344700 * 1;
        sVol = '344,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 75.24 * 1;
        iOpen = 72.14 * 1;
        iHigh = 76.10 * 1;
        iLow = 72.14 * 1;
        iVol = 357400 * 1;
        sVol = '357,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 73.49 * 1;
        iOpen = 74.90 * 1;
        iHigh = 75.79 * 1;
        iLow = 72.72 * 1;
        iVol = 263000 * 1;
        sVol = '263,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 72.31 * 1;
        iOpen = 73.80 * 1;
        iHigh = 75.14 * 1;
        iLow = 70.55 * 1;
        iVol = 641900 * 1;
        sVol = '641,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 69.27 * 1;
        iOpen = 72.05 * 1;
        iHigh = 75.40 * 1;
        iLow = 68.39 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 68.76 * 1;
        iOpen = 67.23 * 1;
        iHigh = 69.73 * 1;
        iLow = 66.08 * 1;
        iVol = 335500 * 1;
        sVol = '335,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 64.70 * 1;
        iOpen = 68.66 * 1;
        iHigh = 69.39 * 1;
        iLow = 64.57 * 1;
        iVol = 364000 * 1;
        sVol = '364,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 66.16 * 1;
        iOpen = 65.98 * 1;
        iHigh = 69.15 * 1;
        iLow = 65.83 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 68.63 * 1;
        iOpen = 66.66 * 1;
        iHigh = 69.09 * 1;
        iLow = 64.37 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 65.41 * 1;
        iOpen = 68.49 * 1;
        iHigh = 70.54 * 1;
        iLow = 65.11 * 1;
        iVol = 261600 * 1;
        sVol = '261,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 66.06 * 1;
        iOpen = 64.44 * 1;
        iHigh = 66.37 * 1;
        iLow = 63.61 * 1;
        iVol = 254800 * 1;
        sVol = '254,800';
            
        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 = 67.61 * 1;
        iOpen = 65.90 * 1;
        iHigh = 68.37 * 1;
        iLow = 65.82 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 70.37 * 1;
        iOpen = 68.46 * 1;
        iHigh = 70.94 * 1;
        iLow = 66.60 * 1;
        iVol = 398200 * 1;
        sVol = '398,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 67.22 * 1;
        iOpen = 71.14 * 1;
        iHigh = 72.30 * 1;
        iLow = 65.02 * 1;
        iVol = 439000 * 1;
        sVol = '439,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 61.92 * 1;
        iOpen = 66.19 * 1;
        iHigh = 66.39 * 1;
        iLow = 60.60 * 1;
        iVol = 445800 * 1;
        sVol = '445,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 49.28 * 1;
        iOpen = 59.47 * 1;
        iHigh = 59.55 * 1;
        iLow = 49.01 * 1;
        iVol = 921400 * 1;
        sVol = '921,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 49.34 * 1;
        iOpen = 52.60 * 1;
        iHigh = 52.98 * 1;
        iLow = 47.75 * 1;
        iVol = 577900 * 1;
        sVol = '577,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 44.74 * 1;
        iOpen = 49.79 * 1;
        iHigh = 52.17 * 1;
        iLow = 44.17 * 1;
        iVol = 498200 * 1;
        sVol = '498,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 46.54 * 1;
        iOpen = 43.54 * 1;
        iHigh = 48.40 * 1;
        iLow = 40.82 * 1;
        iVol = 911000 * 1;
        sVol = '911,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 52.30 * 1;
        iOpen = 48.50 * 1;
        iHigh = 52.76 * 1;
        iLow = 48.25 * 1;
        iVol = 440300 * 1;
        sVol = '440,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 51.79 * 1;
        iOpen = 52.46 * 1;
        iHigh = 54.73 * 1;
        iLow = 51.06 * 1;
        iVol = 343700 * 1;
        sVol = '343,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 56.95 * 1;
        iOpen = 54.55 * 1;
        iHigh = 57.50 * 1;
        iLow = 53.38 * 1;
        iVol = 389100 * 1;
        sVol = '389,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 55.00 * 1;
        iOpen = 55.52 * 1;
        iHigh = 57.96 * 1;
        iLow = 53.72 * 1;
        iVol = 320100 * 1;
        sVol = '320,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 59.03 * 1;
        iOpen = 54.41 * 1;
        iHigh = 60.80 * 1;
        iLow = 54.10 * 1;
        iVol = 377200 * 1;
        sVol = '377,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 58.01 * 1;
        iOpen = 59.85 * 1;
        iHigh = 60.58 * 1;
        iLow = 55.02 * 1;
        iVol = 353600 * 1;
        sVol = '353,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 59.82 * 1;
        iOpen = 60.64 * 1;
        iHigh = 60.64 * 1;
        iLow = 57.03 * 1;
        iVol = 295800 * 1;
        sVol = '295,800';
            
        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 = 57.13 * 1;
        iOpen = 58.22 * 1;
        iHigh = 58.79 * 1;
        iLow = 56.05 * 1;
        iVol = 255600 * 1;
        sVol = '255,600';
            
        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 = 58.15 * 1;
        iOpen = 56.90 * 1;
        iHigh = 58.72 * 1;
        iLow = 55.80 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 62.94 * 1;
        iOpen = 58.41 * 1;
        iHigh = 63.74 * 1;
        iLow = 58.00 * 1;
        iVol = 296300 * 1;
        sVol = '296,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 66.83 * 1;
        iOpen = 63.60 * 1;
        iHigh = 67.35 * 1;
        iLow = 63.50 * 1;
        iVol = 418800 * 1;
        sVol = '418,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 64.76 * 1;
        iOpen = 67.16 * 1;
        iHigh = 67.34 * 1;
        iLow = 63.96 * 1;
        iVol = 528000 * 1;
        sVol = '528,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 56.09 * 1;
        iOpen = 62.31 * 1;
        iHigh = 62.87 * 1;
        iLow = 54.00 * 1;
        iVol = 719000 * 1;
        sVol = '719,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 61.16 * 1;
        iOpen = 56.10 * 1;
        iHigh = 62.21 * 1;
        iLow = 55.16 * 1;
        iVol = 559700 * 1;
        sVol = '559,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 58.65 * 1;
        iOpen = 59.88 * 1;
        iHigh = 61.56 * 1;
        iLow = 57.38 * 1;
        iVol = 355000 * 1;
        sVol = '355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 59.00 * 1;
        iOpen = 60.49 * 1;
        iHigh = 60.96 * 1;
        iLow = 56.98 * 1;
        iVol = 377100 * 1;
        sVol = '377,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 59.14 * 1;
        iOpen = 57.58 * 1;
        iHigh = 59.34 * 1;
        iLow = 56.59 * 1;
        iVol = 392600 * 1;
        sVol = '392,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 57.12 * 1;
        iOpen = 58.27 * 1;
        iHigh = 59.41 * 1;
        iLow = 56.17 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        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 = 52.99 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 52.82 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 53.47 * 1;
        iOpen = 52.00 * 1;
        iHigh = 54.25 * 1;
        iLow = 50.88 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 48.31 * 1;
        iOpen = 51.36 * 1;
        iHigh = 51.85 * 1;
        iLow = 47.62 * 1;
        iVol = 753100 * 1;
        sVol = '753,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 47.24 * 1;
        iOpen = 49.10 * 1;
        iHigh = 49.10 * 1;
        iLow = 44.37 * 1;
        iVol = 873200 * 1;
        sVol = '873,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 50.74 * 1;
        iOpen = 48.09 * 1;
        iHigh = 51.45 * 1;
        iLow = 47.85 * 1;
        iVol = 526100 * 1;
        sVol = '526,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 49.85 * 1;
        iOpen = 48.51 * 1;
        iHigh = 52.31 * 1;
        iLow = 48.01 * 1;
        iVol = 669000 * 1;
        sVol = '669,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 48.50 * 1;
        iOpen = 49.70 * 1;
        iHigh = 53.36 * 1;
        iLow = 48.34 * 1;
        iVol = 1532200 * 1;
        sVol = '1,532,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 49.10 * 1;
        iOpen = 49.82 * 1;
        iHigh = 53.16 * 1;
        iLow = 49.01 * 1;
        iVol = 460400 * 1;
        sVol = '460,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 46.38 * 1;
        iOpen = 47.66 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.51 * 1;
        iVol = 636500 * 1;
        sVol = '636,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 41.96 * 1;
        iOpen = 46.31 * 1;
        iHigh = 46.38 * 1;
        iLow = 40.75 * 1;
        iVol = 924300 * 1;
        sVol = '924,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 41.64 * 1;
        iOpen = 43.16 * 1;
        iHigh = 44.77 * 1;
        iLow = 41.61 * 1;
        iVol = 2612600 * 1;
        sVol = '2,612,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 43.40 * 1;
        iOpen = 42.68 * 1;
        iHigh = 45.47 * 1;
        iLow = 42.26 * 1;
        iVol = 569000 * 1;
        sVol = '569,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 40.95 * 1;
        iOpen = 43.89 * 1;
        iHigh = 44.26 * 1;
        iLow = 40.73 * 1;
        iVol = 511000 * 1;
        sVol = '511,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 38.73 * 1;
        iOpen = 40.74 * 1;
        iHigh = 40.99 * 1;
        iLow = 35.66 * 1;
        iVol = 916300 * 1;
        sVol = '916,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 36.41 * 1;
        iOpen = 37.44 * 1;
        iHigh = 38.74 * 1;
        iLow = 35.72 * 1;
        iVol = 521300 * 1;
        sVol = '521,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 35.86 * 1;
        iOpen = 36.21 * 1;
        iHigh = 37.39 * 1;
        iLow = 35.01 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 35.48 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.48 * 1;
        iLow = 33.42 * 1;
        iVol = 472200 * 1;
        sVol = '472,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 34.90 * 1;
        iOpen = 36.59 * 1;
        iHigh = 38.57 * 1;
        iLow = 34.02 * 1;
        iVol = 424800 * 1;
        sVol = '424,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 37.34 * 1;
        iOpen = 35.96 * 1;
        iHigh = 39.49 * 1;
        iLow = 35.66 * 1;
        iVol = 529400 * 1;
        sVol = '529,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 37.51 * 1;
        iOpen = 37.40 * 1;
        iHigh = 37.88 * 1;
        iLow = 35.86 * 1;
        iVol = 332800 * 1;
        sVol = '332,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 34.34 * 1;
        iOpen = 36.62 * 1;
        iHigh = 36.83 * 1;
        iLow = 34.19 * 1;
        iVol = 292000 * 1;
        sVol = '292,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 34.19 * 1;
        iOpen = 34.03 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.09 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 34.22 * 1;
        iOpen = 33.52 * 1;
        iHigh = 35.08 * 1;
        iLow = 33.02 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 33.11 * 1;
        iOpen = 33.48 * 1;
        iHigh = 33.71 * 1;
        iLow = 32.08 * 1;
        iVol = 380400 * 1;
        sVol = '380,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 33.39 * 1;
        iOpen = 33.67 * 1;
        iHigh = 33.77 * 1;
        iLow = 32.46 * 1;
        iVol = 276600 * 1;
        sVol = '276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 33.94 * 1;
        iOpen = 34.54 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.68 * 1;
        iVol = 357100 * 1;
        sVol = '357,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 35.42 * 1;
        iOpen = 34.34 * 1;
        iHigh = 35.89 * 1;
        iLow = 34.00 * 1;
        iVol = 273200 * 1;
        sVol = '273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 37.23 * 1;
        iOpen = 35.56 * 1;
        iHigh = 37.47 * 1;
        iLow = 34.31 * 1;
        iVol = 393900 * 1;
        sVol = '393,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 38.56 * 1;
        iOpen = 36.87 * 1;
        iHigh = 38.56 * 1;
        iLow = 36.05 * 1;
        iVol = 336800 * 1;
        sVol = '336,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 37.33 * 1;
        iOpen = 38.99 * 1;
        iHigh = 40.46 * 1;
        iLow = 36.69 * 1;
        iVol = 326900 * 1;
        sVol = '326,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 39.04 * 1;
        iOpen = 37.76 * 1;
        iHigh = 39.16 * 1;
        iLow = 36.33 * 1;
        iVol = 275500 * 1;
        sVol = '275,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 38.45 * 1;
        iOpen = 39.02 * 1;
        iHigh = 39.86 * 1;
        iLow = 38.10 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 41.15 * 1;
        iOpen = 39.20 * 1;
        iHigh = 41.80 * 1;
        iLow = 38.39 * 1;
        iVol = 493300 * 1;
        sVol = '493,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 42.50 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.39 * 1;
        iVol = 350000 * 1;
        sVol = '350,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 45.21 * 1;
        iOpen = 42.94 * 1;
        iHigh = 45.90 * 1;
        iLow = 42.51 * 1;
        iVol = 482800 * 1;
        sVol = '482,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 44.38 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.24 * 1;
        iLow = 43.25 * 1;
        iVol = 398900 * 1;
        sVol = '398,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 45.98 * 1;
        iOpen = 43.62 * 1;
        iHigh = 46.92 * 1;
        iLow = 43.62 * 1;
        iVol = 289900 * 1;
        sVol = '289,900';
            
        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 = 45.51 * 1;
        iOpen = 46.79 * 1;
        iHigh = 47.51 * 1;
        iLow = 44.32 * 1;
        iVol = 284200 * 1;
        sVol = '284,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 45.77 * 1;
        iOpen = 45.81 * 1;
        iHigh = 46.38 * 1;
        iLow = 44.66 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 47.14 * 1;
        iOpen = 45.50 * 1;
        iHigh = 47.98 * 1;
        iLow = 45.26 * 1;
        iVol = 246700 * 1;
        sVol = '246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 51.04 * 1;
        iOpen = 48.90 * 1;
        iHigh = 52.40 * 1;
        iLow = 48.65 * 1;
        iVol = 461600 * 1;
        sVol = '461,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 50.11 * 1;
        iOpen = 51.39 * 1;
        iHigh = 51.39 * 1;
        iLow = 49.30 * 1;
        iVol = 371900 * 1;
        sVol = '371,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 53.73 * 1;
        iOpen = 52.00 * 1;
        iHigh = 54.50 * 1;
        iLow = 51.30 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 56.06 * 1;
        iOpen = 55.15 * 1;
        iHigh = 58.28 * 1;
        iLow = 54.56 * 1;
        iVol = 560400 * 1;
        sVol = '560,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 66.70 * 1;
        iOpen = 57.96 * 1;
        iHigh = 68.80 * 1;
        iLow = 57.61 * 1;
        iVol = 1799800 * 1;
        sVol = '1,799,800';
            
        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 = 67.30 * 1;
        iOpen = 66.11 * 1;
        iHigh = 68.17 * 1;
        iLow = 64.16 * 1;
        iVol = 614500 * 1;
        sVol = '614,500';
            
        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 = 66.70 * 1;
        iOpen = 67.66 * 1;
        iHigh = 69.50 * 1;
        iLow = 65.60 * 1;
        iVol = 491400 * 1;
        sVol = '491,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 63.71 * 1;
        iOpen = 65.15 * 1;
        iHigh = 65.67 * 1;
        iLow = 62.69 * 1;
        iVol = 415800 * 1;
        sVol = '415,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 63.18 * 1;
        iOpen = 64.49 * 1;
        iHigh = 65.64 * 1;
        iLow = 62.91 * 1;
        iVol = 290800 * 1;
        sVol = '290,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 55.12 * 1;
        iOpen = 61.70 * 1;
        iHigh = 61.77 * 1;
        iLow = 53.53 * 1;
        iVol = 798600 * 1;
        sVol = '798,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 56.03 * 1;
        iOpen = 53.73 * 1;
        iHigh = 57.25 * 1;
        iLow = 53.15 * 1;
        iVol = 808700 * 1;
        sVol = '808,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 60.60 * 1;
        iOpen = 57.18 * 1;
        iHigh = 60.93 * 1;
        iLow = 57.02 * 1;
        iVol = 527000 * 1;
        sVol = '527,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 63.49 * 1;
        iOpen = 60.60 * 1;
        iHigh = 65.23 * 1;
        iLow = 60.60 * 1;
        iVol = 496300 * 1;
        sVol = '496,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 63.66 * 1;
        iOpen = 64.25 * 1;
        iHigh = 65.47 * 1;
        iLow = 61.44 * 1;
        iVol = 371200 * 1;
        sVol = '371,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 61.22 * 1;
        iOpen = 63.57 * 1;
        iHigh = 64.06 * 1;
        iLow = 59.71 * 1;
        iVol = 313100 * 1;
        sVol = '313,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 60.69 * 1;
        iOpen = 59.38 * 1;
        iHigh = 63.25 * 1;
        iLow = 59.00 * 1;
        iVol = 469600 * 1;
        sVol = '469,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 58.68 * 1;
        iOpen = 61.18 * 1;
        iHigh = 61.18 * 1;
        iLow = 57.80 * 1;
        iVol = 338400 * 1;
        sVol = '338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 61.15 * 1;
        iOpen = 58.68 * 1;
        iHigh = 61.62 * 1;
        iLow = 58.06 * 1;
        iVol = 398400 * 1;
        sVol = '398,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 56.77 * 1;
        iOpen = 59.44 * 1;
        iHigh = 60.06 * 1;
        iLow = 55.41 * 1;
        iVol = 487200 * 1;
        sVol = '487,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 57.11 * 1;
        iOpen = 58.16 * 1;
        iHigh = 59.00 * 1;
        iLow = 56.52 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 58.81 * 1;
        iOpen = 59.45 * 1;
        iHigh = 60.17 * 1;
        iLow = 56.90 * 1;
        iVol = 514600 * 1;
        sVol = '514,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 61.21 * 1;
        iOpen = 58.90 * 1;
        iHigh = 61.49 * 1;
        iLow = 57.68 * 1;
        iVol = 400000 * 1;
        sVol = '400,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 62.37 * 1;
        iOpen = 61.23 * 1;
        iHigh = 63.97 * 1;
        iLow = 60.13 * 1;
        iVol = 457000 * 1;
        sVol = '457,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 62.63 * 1;
        iOpen = 63.90 * 1;
        iHigh = 67.39 * 1;
        iLow = 60.73 * 1;
        iVol = 778900 * 1;
        sVol = '778,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 62.08 * 1;
        iOpen = 63.26 * 1;
        iHigh = 64.04 * 1;
        iLow = 58.55 * 1;
        iVol = 690800 * 1;
        sVol = '690,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 62.66 * 1;
        iOpen = 59.05 * 1;
        iHigh = 64.16 * 1;
        iLow = 58.19 * 1;
        iVol = 555600 * 1;
        sVol = '555,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 63.81 * 1;
        iOpen = 62.55 * 1;
        iHigh = 64.25 * 1;
        iLow = 60.62 * 1;
        iVol = 289800 * 1;
        sVol = '289,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 60.07 * 1;
        iOpen = 62.52 * 1;
        iHigh = 63.70 * 1;
        iLow = 59.54 * 1;
        iVol = 445500 * 1;
        sVol = '445,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 59.55 * 1;
        iOpen = 58.60 * 1;
        iHigh = 60.66 * 1;
        iLow = 58.03 * 1;
        iVol = 653100 * 1;
        sVol = '653,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 64.27 * 1;
        iOpen = 58.00 * 1;
        iHigh = 64.66 * 1;
        iLow = 57.61 * 1;
        iVol = 750100 * 1;
        sVol = '750,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 62.91 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.27 * 1;
        iLow = 62.00 * 1;
        iVol = 341400 * 1;
        sVol = '341,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 62.00 * 1;
        iOpen = 63.43 * 1;
        iHigh = 65.66 * 1;
        iLow = 61.79 * 1;
        iVol = 552600 * 1;
        sVol = '552,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 58.57 * 1;
        iOpen = 63.01 * 1;
        iHigh = 63.65 * 1;
        iLow = 58.25 * 1;
        iVol = 439100 * 1;
        sVol = '439,100';
            
        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 = 53.55 * 1;
        iOpen = 56.45 * 1;
        iHigh = 56.57 * 1;
        iLow = 52.35 * 1;
        iVol = 597600 * 1;
        sVol = '597,600';
            
        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 = 53.63 * 1;
        iOpen = 52.01 * 1;
        iHigh = 56.20 * 1;
        iLow = 52.01 * 1;
        iVol = 340800 * 1;
        sVol = '340,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 56.25 * 1;
        iOpen = 56.15 * 1;
        iHigh = 57.44 * 1;
        iLow = 54.61 * 1;
        iVol = 339000 * 1;
        sVol = '339,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 59.31 * 1;
        iOpen = 56.03 * 1;
        iHigh = 59.88 * 1;
        iLow = 54.90 * 1;
        iVol = 329300 * 1;
        sVol = '329,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 55.01 * 1;
        iOpen = 58.19 * 1;
        iHigh = 58.28 * 1;
        iLow = 53.05 * 1;
        iVol = 493200 * 1;
        sVol = '493,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 53.49 * 1;
        iOpen = 54.95 * 1;
        iHigh = 57.13 * 1;
        iLow = 53.31 * 1;
        iVol = 381300 * 1;
        sVol = '381,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 56.47 * 1;
        iOpen = 54.03 * 1;
        iHigh = 57.24 * 1;
        iLow = 53.15 * 1;
        iVol = 331600 * 1;
        sVol = '331,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 57.77 * 1;
        iOpen = 59.06 * 1;
        iHigh = 59.48 * 1;
        iLow = 55.60 * 1;
        iVol = 566000 * 1;
        sVol = '566,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 55.29 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.05 * 1;
        iLow = 52.21 * 1;
        iVol = 507600 * 1;
        sVol = '507,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 55.17 * 1;
        iOpen = 54.89 * 1;
        iHigh = 58.30 * 1;
        iLow = 54.50 * 1;
        iVol = 314600 * 1;
        sVol = '314,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 53.14 * 1;
        iOpen = 53.29 * 1;
        iHigh = 55.16 * 1;
        iLow = 52.50 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 55.10 * 1;
        iOpen = 53.14 * 1;
        iHigh = 55.71 * 1;
        iLow = 52.16 * 1;
        iVol = 308300 * 1;
        sVol = '308,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 52.55 * 1;
        iOpen = 54.54 * 1;
        iHigh = 54.98 * 1;
        iLow = 50.84 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 51.35 * 1;
        iOpen = 52.47 * 1;
        iHigh = 52.77 * 1;
        iLow = 50.40 * 1;
        iVol = 366900 * 1;
        sVol = '366,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 53.00 * 1;
        iOpen = 49.16 * 1;
        iHigh = 53.22 * 1;
        iLow = 47.66 * 1;
        iVol = 355000 * 1;
        sVol = '355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 48.99 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.93 * 1;
        iLow = 48.85 * 1;
        iVol = 274800 * 1;
        sVol = '274,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 52.28 * 1;
        iOpen = 50.92 * 1;
        iHigh = 52.76 * 1;
        iLow = 50.55 * 1;
        iVol = 220700 * 1;
        sVol = '220,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 52.04 * 1;
        iOpen = 53.64 * 1;
        iHigh = 54.36 * 1;
        iLow = 51.19 * 1;
        iVol = 233000 * 1;
        sVol = '233,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 58.37 * 1;
        iOpen = 51.36 * 1;
        iHigh = 58.45 * 1;
        iLow = 50.64 * 1;
        iVol = 1199900 * 1;
        sVol = '1,199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 53.55 * 1;
        iOpen = 57.83 * 1;
        iHigh = 58.30 * 1;
        iLow = 51.85 * 1;
        iVol = 618600 * 1;
        sVol = '618,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 60.02 * 1;
        iOpen = 53.85 * 1;
        iHigh = 60.78 * 1;
        iLow = 53.74 * 1;
        iVol = 535800 * 1;
        sVol = '535,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 60.55 * 1;
        iOpen = 60.02 * 1;
        iHigh = 60.90 * 1;
        iLow = 57.57 * 1;
        iVol = 359900 * 1;
        sVol = '359,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 63.65 * 1;
        iOpen = 59.68 * 1;
        iHigh = 63.71 * 1;
        iLow = 58.50 * 1;
        iVol = 523600 * 1;
        sVol = '523,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 62.26 * 1;
        iOpen = 63.25 * 1;
        iHigh = 64.45 * 1;
        iLow = 61.23 * 1;
        iVol = 451400 * 1;
        sVol = '451,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 62.22 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.74 * 1;
        iLow = 60.70 * 1;
        iVol = 299400 * 1;
        sVol = '299,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 61.45 * 1;
        iOpen = 61.73 * 1;
        iHigh = 62.08 * 1;
        iLow = 58.45 * 1;
        iVol = 276300 * 1;
        sVol = '276,300';
            
        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 = 62.22 * 1;
        iOpen = 61.00 * 1;
        iHigh = 63.35 * 1;
        iLow = 60.23 * 1;
        iVol = 348000 * 1;
        sVol = '348,000';
            
        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 = 62.52 * 1;
        iOpen = 63.84 * 1;
        iHigh = 64.10 * 1;
        iLow = 61.84 * 1;
        iVol = 476200 * 1;
        sVol = '476,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 58.19 * 1;
        iOpen = 62.21 * 1;
        iHigh = 63.03 * 1;
        iLow = 58.07 * 1;
        iVol = 310000 * 1;
        sVol = '310,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 59.00 * 1;
        iOpen = 57.16 * 1;
        iHigh = 62.00 * 1;
        iLow = 57.16 * 1;
        iVol = 443400 * 1;
        sVol = '443,400';
            
        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 = 61.56 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.96 * 1;
        iLow = 60.08 * 1;
        iVol = 327200 * 1;
        sVol = '327,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 59.09 * 1;
        iOpen = 62.42 * 1;
        iHigh = 62.63 * 1;
        iLow = 58.88 * 1;
        iVol = 456700 * 1;
        sVol = '456,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 62.83 * 1;
        iOpen = 59.91 * 1;
        iHigh = 64.58 * 1;
        iLow = 58.50 * 1;
        iVol = 513900 * 1;
        sVol = '513,900';
            
        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 = 59.59 * 1;
        iOpen = 61.22 * 1;
        iHigh = 61.60 * 1;
        iLow = 59.13 * 1;
        iVol = 352100 * 1;
        sVol = '352,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 61.93 * 1;
        iOpen = 62.03 * 1;
        iHigh = 62.60 * 1;
        iLow = 59.11 * 1;
        iVol = 681300 * 1;
        sVol = '681,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 64.28 * 1;
        iOpen = 62.99 * 1;
        iHigh = 70.43 * 1;
        iLow = 62.99 * 1;
        iVol = 758100 * 1;
        sVol = '758,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 64.03 * 1;
        iOpen = 64.18 * 1;
        iHigh = 68.50 * 1;
        iLow = 63.61 * 1;
        iVol = 507600 * 1;
        sVol = '507,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 59.93 * 1;
        iOpen = 64.15 * 1;
        iHigh = 64.31 * 1;
        iLow = 56.85 * 1;
        iVol = 856100 * 1;
        sVol = '856,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 57.03 * 1;
        iOpen = 59.45 * 1;
        iHigh = 59.76 * 1;
        iLow = 56.73 * 1;
        iVol = 432300 * 1;
        sVol = '432,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 55.07 * 1;
        iOpen = 55.91 * 1;
        iHigh = 57.06 * 1;
        iLow = 54.22 * 1;
        iVol = 381600 * 1;
        sVol = '381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 55.71 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.15 * 1;
        iLow = 54.93 * 1;
        iVol = 286100 * 1;
        sVol = '286,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 57.45 * 1;
        iOpen = 56.71 * 1;
        iHigh = 57.58 * 1;
        iLow = 54.87 * 1;
        iVol = 318100 * 1;
        sVol = '318,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 57.46 * 1;
        iOpen = 58.33 * 1;
        iHigh = 58.84 * 1;
        iLow = 56.23 * 1;
        iVol = 321500 * 1;
        sVol = '321,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 58.30 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.90 * 1;
        iLow = 57.00 * 1;
        iVol = 224300 * 1;
        sVol = '224,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 55.15 * 1;
        iOpen = 56.79 * 1;
        iHigh = 57.05 * 1;
        iLow = 52.37 * 1;
        iVol = 593300 * 1;
        sVol = '593,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 52.74 * 1;
        iOpen = 54.27 * 1;
        iHigh = 54.92 * 1;
        iLow = 52.54 * 1;
        iVol = 353500 * 1;
        sVol = '353,500';
            
        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 = 53.92 * 1;
        iOpen = 54.28 * 1;
        iHigh = 55.23 * 1;
        iLow = 53.43 * 1;
        iVol = 378700 * 1;
        sVol = '378,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 57.66 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.74 * 1;
        iLow = 54.27 * 1;
        iVol = 453100 * 1;
        sVol = '453,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 54.97 * 1;
        iOpen = 58.41 * 1;
        iHigh = 58.63 * 1;
        iLow = 54.05 * 1;
        iVol = 343900 * 1;
        sVol = '343,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 60.52 * 1;
        iOpen = 56.43 * 1;
        iHigh = 61.26 * 1;
        iLow = 55.10 * 1;
        iVol = 750400 * 1;
        sVol = '750,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 56.58 * 1;
        iOpen = 60.20 * 1;
        iHigh = 61.40 * 1;
        iLow = 56.50 * 1;
        iVol = 451400 * 1;
        sVol = '451,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 54.65 * 1;
        iOpen = 56.67 * 1;
        iHigh = 57.18 * 1;
        iLow = 52.69 * 1;
        iVol = 485000 * 1;
        sVol = '485,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 57.31 * 1;
        iOpen = 54.94 * 1;
        iHigh = 58.70 * 1;
        iLow = 54.67 * 1;
        iVol = 518800 * 1;
        sVol = '518,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 58.46 * 1;
        iOpen = 58.83 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.32 * 1;
        iVol = 521400 * 1;
        sVol = '521,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 56.01 * 1;
        iOpen = 57.52 * 1;
        iHigh = 59.08 * 1;
        iLow = 55.84 * 1;
        iVol = 429500 * 1;
        sVol = '429,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 56.50 * 1;
        iOpen = 55.97 * 1;
        iHigh = 57.72 * 1;
        iLow = 55.17 * 1;
        iVol = 318900 * 1;
        sVol = '318,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 56.20 * 1;
        iOpen = 59.50 * 1;
        iHigh = 59.75 * 1;
        iLow = 55.54 * 1;
        iVol = 346500 * 1;
        sVol = '346,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 55.06 * 1;
        iOpen = 55.91 * 1;
        iHigh = 56.48 * 1;
        iLow = 54.02 * 1;
        iVol = 319500 * 1;
        sVol = '319,500';
            
        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 = 52.61 * 1;
        iOpen = 53.31 * 1;
        iHigh = 53.83 * 1;
        iLow = 51.79 * 1;
        iVol = 466700 * 1;
        sVol = '466,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 51.47 * 1;
        iOpen = 51.75 * 1;
        iHigh = 52.40 * 1;
        iLow = 50.29 * 1;
        iVol = 624100 * 1;
        sVol = '624,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 48.02 * 1;
        iOpen = 51.61 * 1;
        iHigh = 51.75 * 1;
        iLow = 47.61 * 1;
        iVol = 413700 * 1;
        sVol = '413,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 46.78 * 1;
        iOpen = 48.02 * 1;
        iHigh = 49.29 * 1;
        iLow = 46.71 * 1;
        iVol = 361100 * 1;
        sVol = '361,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 46.23 * 1;
        iOpen = 47.39 * 1;
        iHigh = 47.39 * 1;
        iLow = 44.41 * 1;
        iVol = 553800 * 1;
        sVol = '553,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 44.15 * 1;
        iOpen = 45.91 * 1;
        iHigh = 46.43 * 1;
        iLow = 43.49 * 1;
        iVol = 432700 * 1;
        sVol = '432,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 44.86 * 1;
        iOpen = 44.44 * 1;
        iHigh = 44.92 * 1;
        iLow = 43.46 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 42.39 * 1;
        iOpen = 44.94 * 1;
        iHigh = 44.94 * 1;
        iLow = 42.18 * 1;
        iVol = 404500 * 1;
        sVol = '404,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 41.64 * 1;
        iOpen = 42.54 * 1;
        iHigh = 43.27 * 1;
        iLow = 41.02 * 1;
        iVol = 462900 * 1;
        sVol = '462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 43.61 * 1;
        iOpen = 42.48 * 1;
        iHigh = 43.92 * 1;
        iLow = 42.06 * 1;
        iVol = 284500 * 1;
        sVol = '284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 44.02 * 1;
        iOpen = 43.10 * 1;
        iHigh = 44.82 * 1;
        iLow = 42.63 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 42.82 * 1;
        iOpen = 46.40 * 1;
        iHigh = 46.65 * 1;
        iLow = 41.59 * 1;
        iVol = 946600 * 1;
        sVol = '946,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 49.11 * 1;
        iOpen = 44.63 * 1;
        iHigh = 49.37 * 1;
        iLow = 44.00 * 1;
        iVol = 725700 * 1;
        sVol = '725,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 48.43 * 1;
        iOpen = 49.21 * 1;
        iHigh = 50.00 * 1;
        iLow = 47.90 * 1;
        iVol = 385200 * 1;
        sVol = '385,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 51.68 * 1;
        iOpen = 49.64 * 1;
        iHigh = 51.96 * 1;
        iLow = 48.00 * 1;
        iVol = 444200 * 1;
        sVol = '444,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 52.54 * 1;
        iOpen = 52.71 * 1;
        iHigh = 53.89 * 1;
        iLow = 51.36 * 1;
        iVol = 405900 * 1;
        sVol = '405,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 54.18 * 1;
        iOpen = 51.90 * 1;
        iHigh = 54.32 * 1;
        iLow = 51.30 * 1;
        iVol = 398300 * 1;
        sVol = '398,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 57.85 * 1;
        iOpen = 54.62 * 1;
        iHigh = 58.88 * 1;
        iLow = 54.55 * 1;
        iVol = 635500 * 1;
        sVol = '635,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 61.16 * 1;
        iOpen = 58.85 * 1;
        iHigh = 61.36 * 1;
        iLow = 57.00 * 1;
        iVol = 570000 * 1;
        sVol = '570,000';
            
        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 = 60.68 * 1;
        iOpen = 59.49 * 1;
        iHigh = 61.26 * 1;
        iLow = 56.04 * 1;
        iVol = 603900 * 1;
        sVol = '603,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 59.81 * 1;
        iOpen = 59.80 * 1;
        iHigh = 60.75 * 1;
        iLow = 58.44 * 1;
        iVol = 329200 * 1;
        sVol = '329,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 58.07 * 1;
        iOpen = 61.30 * 1;
        iHigh = 63.29 * 1;
        iLow = 57.97 * 1;
        iVol = 389500 * 1;
        sVol = '389,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 58.94 * 1;
        iOpen = 56.58 * 1;
        iHigh = 59.57 * 1;
        iLow = 56.32 * 1;
        iVol = 286400 * 1;
        sVol = '286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 62.56 * 1;
        iOpen = 59.47 * 1;
        iHigh = 63.19 * 1;
        iLow = 58.74 * 1;
        iVol = 468300 * 1;
        sVol = '468,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 65.47 * 1;
        iOpen = 63.10 * 1;
        iHigh = 65.61 * 1;
        iLow = 62.90 * 1;
        iVol = 527200 * 1;
        sVol = '527,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 65.57 * 1;
        iOpen = 64.33 * 1;
        iHigh = 67.21 * 1;
        iLow = 63.80 * 1;
        iVol = 494300 * 1;
        sVol = '494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 69.06 * 1;
        iOpen = 64.40 * 1;
        iHigh = 69.50 * 1;
        iLow = 63.63 * 1;
        iVol = 642700 * 1;
        sVol = '642,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 67.88 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.40 * 1;
        iLow = 67.27 * 1;
        iVol = 622300 * 1;
        sVol = '622,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 66.84 * 1;
        iOpen = 67.27 * 1;
        iHigh = 68.25 * 1;
        iLow = 65.48 * 1;
        iVol = 487500 * 1;
        sVol = '487,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 65.48 * 1;
        iOpen = 66.80 * 1;
        iHigh = 67.50 * 1;
        iLow = 65.03 * 1;
        iVol = 429400 * 1;
        sVol = '429,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 68.64 * 1;
        iOpen = 65.11 * 1;
        iHigh = 69.85 * 1;
        iLow = 63.60 * 1;
        iVol = 857200 * 1;
        sVol = '857,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 67.61 * 1;
        iOpen = 68.44 * 1;
        iHigh = 68.55 * 1;
        iLow = 65.15 * 1;
        iVol = 383700 * 1;
        sVol = '383,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 69.66 * 1;
        iOpen = 68.52 * 1;
        iHigh = 70.40 * 1;
        iLow = 66.79 * 1;
        iVol = 498700 * 1;
        sVol = '498,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 68.47 * 1;
        iOpen = 68.16 * 1;
        iHigh = 70.39 * 1;
        iLow = 67.79 * 1;
        iVol = 325800 * 1;
        sVol = '325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 68.43 * 1;
        iOpen = 68.47 * 1;
        iHigh = 70.20 * 1;
        iLow = 66.43 * 1;
        iVol = 446400 * 1;
        sVol = '446,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 68.87 * 1;
        iOpen = 68.63 * 1;
        iHigh = 69.30 * 1;
        iLow = 66.57 * 1;
        iVol = 421900 * 1;
        sVol = '421,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 67.31 * 1;
        iOpen = 68.93 * 1;
        iHigh = 69.91 * 1;
        iLow = 67.29 * 1;
        iVol = 456100 * 1;
        sVol = '456,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 67.94 * 1;
        iOpen = 68.69 * 1;
        iHigh = 69.86 * 1;
        iLow = 67.25 * 1;
        iVol = 350300 * 1;
        sVol = '350,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 65.45 * 1;
        iOpen = 67.35 * 1;
        iHigh = 67.52 * 1;
        iLow = 64.00 * 1;
        iVol = 332700 * 1;
        sVol = '332,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 66.41 * 1;
        iOpen = 65.45 * 1;
        iHigh = 66.93 * 1;
        iLow = 64.51 * 1;
        iVol = 282700 * 1;
        sVol = '282,700';
            
        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 = 69.84 * 1;
        iOpen = 66.00 * 1;
        iHigh = 69.92 * 1;
        iLow = 65.34 * 1;
        iVol = 625300 * 1;
        sVol = '625,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 72.51 * 1;
        iOpen = 69.35 * 1;
        iHigh = 72.60 * 1;
        iLow = 68.37 * 1;
        iVol = 485200 * 1;
        sVol = '485,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 73.46 * 1;
        iOpen = 72.74 * 1;
        iHigh = 76.78 * 1;
        iLow = 71.82 * 1;
        iVol = 764300 * 1;
        sVol = '764,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 64.48 * 1;
        iOpen = 72.23 * 1;
        iHigh = 72.23 * 1;
        iLow = 62.15 * 1;
        iVol = 1506300 * 1;
        sVol = '1,506,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 63.60 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.79 * 1;
        iLow = 61.50 * 1;
        iVol = 738900 * 1;
        sVol = '738,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 63.15 * 1;
        iOpen = 63.01 * 1;
        iHigh = 64.15 * 1;
        iLow = 61.77 * 1;
        iVol = 491000 * 1;
        sVol = '491,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 64.51 * 1;
        iOpen = 63.56 * 1;
        iHigh = 64.77 * 1;
        iLow = 62.50 * 1;
        iVol = 298600 * 1;
        sVol = '298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 61.65 * 1;
        iOpen = 62.69 * 1;
        iHigh = 63.30 * 1;
        iLow = 60.59 * 1;
        iVol = 421100 * 1;
        sVol = '421,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 63.97 * 1;
        iOpen = 61.94 * 1;
        iHigh = 64.95 * 1;
        iLow = 60.70 * 1;
        iVol = 396700 * 1;
        sVol = '396,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 64.90 * 1;
        iOpen = 65.34 * 1;
        iHigh = 66.03 * 1;
        iLow = 64.50 * 1;
        iVol = 293700 * 1;
        sVol = '293,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 65.95 * 1;
        iOpen = 65.80 * 1;
        iHigh = 66.30 * 1;
        iLow = 64.27 * 1;
        iVol = 487100 * 1;
        sVol = '487,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 62.56 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.87 * 1;
        iVol = 661700 * 1;
        sVol = '661,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 65.65 * 1;
        iOpen = 62.85 * 1;
        iHigh = 65.93 * 1;
        iLow = 60.40 * 1;
        iVol = 736400 * 1;
        sVol = '736,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 61.52 * 1;
        iOpen = 65.01 * 1;
        iHigh = 65.01 * 1;
        iLow = 61.12 * 1;
        iVol = 619100 * 1;
        sVol = '619,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 57.14 * 1;
        iOpen = 61.05 * 1;
        iHigh = 61.89 * 1;
        iLow = 56.51 * 1;
        iVol = 919300 * 1;
        sVol = '919,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 59.53 * 1;
        iOpen = 55.00 * 1;
        iHigh = 60.69 * 1;
        iLow = 53.35 * 1;
        iVol = 1894300 * 1;
        sVol = '1,894,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 56.71 * 1;
        iOpen = 59.53 * 1;
        iHigh = 59.92 * 1;
        iLow = 56.42 * 1;
        iVol = 802400 * 1;
        sVol = '802,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 55.18 * 1;
        iOpen = 56.53 * 1;
        iHigh = 56.53 * 1;
        iLow = 52.71 * 1;
        iVol = 1024100 * 1;
        sVol = '1,024,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 56.20 * 1;
        iOpen = 53.51 * 1;
        iHigh = 57.84 * 1;
        iLow = 53.01 * 1;
        iVol = 662500 * 1;
        sVol = '662,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 57.04 * 1;
        iOpen = 57.68 * 1;
        iHigh = 58.89 * 1;
        iLow = 55.97 * 1;
        iVol = 334400 * 1;
        sVol = '334,400';
            
        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 = 53.14 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.30 * 1;
        iLow = 52.27 * 1;
        iVol = 592400 * 1;
        sVol = '592,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 54.59 * 1;
        iOpen = 52.87 * 1;
        iHigh = 55.51 * 1;
        iLow = 52.11 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 53.36 * 1;
        iOpen = 54.53 * 1;
        iHigh = 54.76 * 1;
        iLow = 52.63 * 1;
        iVol = 492700 * 1;
        sVol = '492,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 51.68 * 1;
        iOpen = 53.69 * 1;
        iHigh = 53.69 * 1;
        iLow = 51.52 * 1;
        iVol = 325200 * 1;
        sVol = '325,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 54.52 * 1;
        iOpen = 53.07 * 1;
        iHigh = 55.83 * 1;
        iLow = 52.36 * 1;
        iVol = 533000 * 1;
        sVol = '533,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 51.44 * 1;
        iOpen = 54.62 * 1;
        iHigh = 54.72 * 1;
        iLow = 51.30 * 1;
        iVol = 355800 * 1;
        sVol = '355,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 51.31 * 1;
        iOpen = 51.95 * 1;
        iHigh = 53.51 * 1;
        iLow = 50.39 * 1;
        iVol = 416400 * 1;
        sVol = '416,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 51.40 * 1;
        iOpen = 50.42 * 1;
        iHigh = 51.66 * 1;
        iLow = 49.25 * 1;
        iVol = 343100 * 1;
        sVol = '343,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 51.97 * 1;
        iOpen = 51.58 * 1;
        iHigh = 52.80 * 1;
        iLow = 50.27 * 1;
        iVol = 263800 * 1;
        sVol = '263,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 55.42 * 1;
        iOpen = 54.09 * 1;
        iHigh = 56.14 * 1;
        iLow = 53.78 * 1;
        iVol = 592400 * 1;
        sVol = '592,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 57.30 * 1;
        iOpen = 56.29 * 1;
        iHigh = 57.88 * 1;
        iLow = 54.20 * 1;
        iVol = 370800 * 1;
        sVol = '370,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 59.15 * 1;
        iOpen = 58.48 * 1;
        iHigh = 59.78 * 1;
        iLow = 57.00 * 1;
        iVol = 458900 * 1;
        sVol = '458,900';
            
        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 = 60.05 * 1;
        iOpen = 59.72 * 1;
        iHigh = 60.94 * 1;
        iLow = 59.00 * 1;
        iVol = 321400 * 1;
        sVol = '321,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 57.38 * 1;
        iOpen = 60.63 * 1;
        iHigh = 60.81 * 1;
        iLow = 56.78 * 1;
        iVol = 299000 * 1;
        sVol = '299,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 54.55 * 1;
        iOpen = 57.66 * 1;
        iHigh = 57.66 * 1;
        iLow = 54.22 * 1;
        iVol = 340800 * 1;
        sVol = '340,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 52.02 * 1;
        iOpen = 54.10 * 1;
        iHigh = 54.30 * 1;
        iLow = 51.09 * 1;
        iVol = 439600 * 1;
        sVol = '439,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 51.34 * 1;
        iOpen = 51.92 * 1;
        iHigh = 52.09 * 1;
        iLow = 50.74 * 1;
        iVol = 394400 * 1;
        sVol = '394,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 51.98 * 1;
        iOpen = 50.80 * 1;
        iHigh = 52.01 * 1;
        iLow = 50.45 * 1;
        iVol = 331600 * 1;
        sVol = '331,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 53.10 * 1;
        iOpen = 52.48 * 1;
        iHigh = 53.67 * 1;
        iLow = 52.30 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 51.92 * 1;
        iOpen = 53.98 * 1;
        iHigh = 54.20 * 1;
        iLow = 51.92 * 1;
        iVol = 259900 * 1;
        sVol = '259,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 54.05 * 1;
        iOpen = 53.01 * 1;
        iHigh = 54.92 * 1;
        iLow = 52.70 * 1;
        iVol = 301000 * 1;
        sVol = '301,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 56.17 * 1;
        iOpen = 54.52 * 1;
        iHigh = 57.45 * 1;
        iLow = 54.43 * 1;
        iVol = 441600 * 1;
        sVol = '441,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 58.71 * 1;
        iOpen = 57.36 * 1;
        iHigh = 58.78 * 1;
        iLow = 56.73 * 1;
        iVol = 336400 * 1;
        sVol = '336,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 57.99 * 1;
        iOpen = 59.65 * 1;
        iHigh = 59.65 * 1;
        iLow = 57.46 * 1;
        iVol = 390100 * 1;
        sVol = '390,100';
            
        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 = 57.55 * 1;
        iOpen = 56.62 * 1;
        iHigh = 57.76 * 1;
        iLow = 55.80 * 1;
        iVol = 275600 * 1;
        sVol = '275,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 52.94 * 1;
        iOpen = 56.50 * 1;
        iHigh = 57.47 * 1;
        iLow = 52.22 * 1;
        iVol = 496800 * 1;
        sVol = '496,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 54.19 * 1;
        iOpen = 52.61 * 1;
        iHigh = 55.77 * 1;
        iLow = 52.29 * 1;
        iVol = 776800 * 1;
        sVol = '776,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 57.78 * 1;
        iOpen = 54.50 * 1;
        iHigh = 58.15 * 1;
        iLow = 54.50 * 1;
        iVol = 498600 * 1;
        sVol = '498,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 55.07 * 1;
        iOpen = 56.62 * 1;
        iHigh = 56.62 * 1;
        iLow = 54.72 * 1;
        iVol = 274800 * 1;
        sVol = '274,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 55.36 * 1;
        iOpen = 55.82 * 1;
        iHigh = 56.39 * 1;
        iLow = 54.12 * 1;
        iVol = 276900 * 1;
        sVol = '276,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 56.39 * 1;
        iOpen = 55.85 * 1;
        iHigh = 56.95 * 1;
        iLow = 55.20 * 1;
        iVol = 266000 * 1;
        sVol = '266,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 57.50 * 1;
        iOpen = 56.40 * 1;
        iHigh = 58.19 * 1;
        iLow = 55.56 * 1;
        iVol = 378700 * 1;
        sVol = '378,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 53.99 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.63 * 1;
        iLow = 52.88 * 1;
        iVol = 467200 * 1;
        sVol = '467,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 52.75 * 1;
        iOpen = 53.75 * 1;
        iHigh = 54.42 * 1;
        iLow = 52.30 * 1;
        iVol = 313100 * 1;
        sVol = '313,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 53.26 * 1;
        iOpen = 53.36 * 1;
        iHigh = 54.75 * 1;
        iLow = 52.86 * 1;
        iVol = 299200 * 1;
        sVol = '299,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 51.82 * 1;
        iOpen = 53.43 * 1;
        iHigh = 54.12 * 1;
        iLow = 51.55 * 1;
        iVol = 260900 * 1;
        sVol = '260,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 55.59 * 1;
        iOpen = 52.96 * 1;
        iHigh = 55.93 * 1;
        iLow = 52.96 * 1;
        iVol = 347900 * 1;
        sVol = '347,900';
            
        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 = 56.53 * 1;
        iOpen = 56.73 * 1;
        iHigh = 57.41 * 1;
        iLow = 55.82 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 56.85 * 1;
        iOpen = 55.76 * 1;
        iHigh = 57.61 * 1;
        iLow = 55.75 * 1;
        iVol = 256200 * 1;
        sVol = '256,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 59.04 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.20 * 1;
        iLow = 56.61 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 57.49 * 1;
        iOpen = 59.25 * 1;
        iHigh = 59.98 * 1;
        iLow = 56.99 * 1;
        iVol = 280100 * 1;
        sVol = '280,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 58.46 * 1;
        iOpen = 57.56 * 1;
        iHigh = 58.51 * 1;
        iLow = 56.82 * 1;
        iVol = 310500 * 1;
        sVol = '310,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 57.38 * 1;
        iOpen = 58.85 * 1;
        iHigh = 60.10 * 1;
        iLow = 56.72 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 56.60 * 1;
        iOpen = 56.87 * 1;
        iHigh = 57.92 * 1;
        iLow = 55.98 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 58.11 * 1;
        iOpen = 57.39 * 1;
        iHigh = 58.81 * 1;
        iLow = 56.63 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 59.50 * 1;
        iOpen = 58.35 * 1;
        iHigh = 59.54 * 1;
        iLow = 57.45 * 1;
        iVol = 314800 * 1;
        sVol = '314,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 58.47 * 1;
        iOpen = 60.22 * 1;
        iHigh = 60.25 * 1;
        iLow = 58.11 * 1;
        iVol = 369500 * 1;
        sVol = '369,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 58.57 * 1;
        iOpen = 58.75 * 1;
        iHigh = 59.00 * 1;
        iLow = 56.69 * 1;
        iVol = 283600 * 1;
        sVol = '283,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 57.77 * 1;
        iOpen = 58.21 * 1;
        iHigh = 60.62 * 1;
        iLow = 57.50 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 55.52 * 1;
        iOpen = 57.02 * 1;
        iHigh = 57.02 * 1;
        iLow = 52.78 * 1;
        iVol = 374900 * 1;
        sVol = '374,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 54.39 * 1;
        iOpen = 55.26 * 1;
        iHigh = 55.26 * 1;
        iLow = 53.60 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 55.33 * 1;
        iOpen = 54.73 * 1;
        iHigh = 55.83 * 1;
        iLow = 54.04 * 1;
        iVol = 279000 * 1;
        sVol = '279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 56.19 * 1;
        iOpen = 55.51 * 1;
        iHigh = 56.69 * 1;
        iLow = 55.04 * 1;
        iVol = 387800 * 1;
        sVol = '387,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 54.77 * 1;
        iOpen = 55.41 * 1;
        iHigh = 56.11 * 1;
        iLow = 53.33 * 1;
        iVol = 438000 * 1;
        sVol = '438,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 57.10 * 1;
        iOpen = 54.66 * 1;
        iHigh = 58.11 * 1;
        iLow = 54.49 * 1;
        iVol = 249600 * 1;
        sVol = '249,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 61.95 * 1;
        iOpen = 59.61 * 1;
        iHigh = 63.77 * 1;
        iLow = 59.50 * 1;
        iVol = 848800 * 1;
        sVol = '848,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 61.43 * 1;
        iOpen = 62.40 * 1;
        iHigh = 63.11 * 1;
        iLow = 60.66 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 63.65 * 1;
        iOpen = 61.18 * 1;
        iHigh = 64.99 * 1;
        iLow = 61.10 * 1;
        iVol = 430500 * 1;
        sVol = '430,500';
            
        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 = 63.28 * 1;
        iOpen = 64.24 * 1;
        iHigh = 65.72 * 1;
        iLow = 62.91 * 1;
        iVol = 319200 * 1;
        sVol = '319,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 62.31 * 1;
        iOpen = 63.40 * 1;
        iHigh = 63.80 * 1;
        iLow = 61.36 * 1;
        iVol = 236400 * 1;
        sVol = '236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 61.11 * 1;
        iOpen = 61.64 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.60 * 1;
        iVol = 322200 * 1;
        sVol = '322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 59.73 * 1;
        iOpen = 60.58 * 1;
        iHigh = 61.10 * 1;
        iLow = 59.17 * 1;
        iVol = 253300 * 1;
        sVol = '253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 62.80 * 1;
        iOpen = 60.79 * 1;
        iHigh = 63.27 * 1;
        iLow = 60.48 * 1;
        iVol = 431100 * 1;
        sVol = '431,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 61.06 * 1;
        iOpen = 63.58 * 1;
        iHigh = 64.23 * 1;
        iLow = 60.06 * 1;
        iVol = 364500 * 1;
        sVol = '364,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 62.89 * 1;
        iOpen = 60.52 * 1;
        iHigh = 63.45 * 1;
        iLow = 60.30 * 1;
        iVol = 322600 * 1;
        sVol = '322,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 62.34 * 1;
        iOpen = 63.34 * 1;
        iHigh = 63.34 * 1;
        iLow = 61.13 * 1;
        iVol = 748000 * 1;
        sVol = '748,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 61.20 * 1;
        iOpen = 61.43 * 1;
        iHigh = 62.04 * 1;
        iLow = 60.38 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        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 = 60.13 * 1;
        iOpen = 60.51 * 1;
        iHigh = 61.31 * 1;
        iLow = 60.06 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 58.83 * 1;
        iOpen = 59.81 * 1;
        iHigh = 59.81 * 1;
        iLow = 58.25 * 1;
        iVol = 223500 * 1;
        sVol = '223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 57.23 * 1;
        iOpen = 57.53 * 1;
        iHigh = 57.88 * 1;
        iLow = 56.67 * 1;
        iVol = 501900 * 1;
        sVol = '501,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 57.24 * 1;
        iOpen = 57.07 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.07 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 57.99 * 1;
        iOpen = 57.47 * 1;
        iHigh = 58.29 * 1;
        iLow = 57.00 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 57.71 * 1;
        iOpen = 57.59 * 1;
        iHigh = 58.31 * 1;
        iLow = 57.02 * 1;
        iVol = 188200 * 1;
        sVol = '188,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 55.88 * 1;
        iOpen = 57.31 * 1;
        iHigh = 58.30 * 1;
        iLow = 55.62 * 1;
        iVol = 342200 * 1;
        sVol = '342,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 57.71 * 1;
        iOpen = 56.65 * 1;
        iHigh = 58.30 * 1;
        iLow = 56.46 * 1;
        iVol = 305800 * 1;
        sVol = '305,800';
            
        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 = 58.00 * 1;
        iOpen = 58.77 * 1;
        iHigh = 59.94 * 1;
        iLow = 57.87 * 1;
        iVol = 132300 * 1;
        sVol = '132,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 58.77 * 1;
        iOpen = 58.20 * 1;
        iHigh = 59.59 * 1;
        iLow = 57.52 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        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 = 57.41 * 1;
        iOpen = 57.77 * 1;
        iHigh = 57.79 * 1;
        iLow = 56.00 * 1;
        iVol = 216000 * 1;
        sVol = '216,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 57.93 * 1;
        iOpen = 57.41 * 1;
        iHigh = 59.64 * 1;
        iLow = 57.41 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 59.16 * 1;
        iOpen = 57.10 * 1;
        iHigh = 59.20 * 1;
        iLow = 57.10 * 1;
        iVol = 166400 * 1;
        sVol = '166,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 59.42 * 1;
        iOpen = 59.49 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.66 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 59.32 * 1;
        iOpen = 60.66 * 1;
        iHigh = 60.96 * 1;
        iLow = 59.18 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 59.22 * 1;
        iOpen = 59.82 * 1;
        iHigh = 60.96 * 1;
        iLow = 59.13 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 58.47 * 1;
        iOpen = 59.28 * 1;
        iHigh = 59.68 * 1;
        iLow = 57.85 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 61.16 * 1;
        iOpen = 57.89 * 1;
        iHigh = 63.00 * 1;
        iLow = 57.70 * 1;
        iVol = 708000 * 1;
        sVol = '708,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 61.87 * 1;
        iOpen = 61.17 * 1;
        iHigh = 63.17 * 1;
        iLow = 60.85 * 1;
        iVol = 357800 * 1;
        sVol = '357,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 60.21 * 1;
        iOpen = 62.09 * 1;
        iHigh = 62.35 * 1;
        iLow = 59.60 * 1;
        iVol = 298000 * 1;
        sVol = '298,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 57.64 * 1;
        iOpen = 60.09 * 1;
        iHigh = 60.09 * 1;
        iLow = 56.50 * 1;
        iVol = 361000 * 1;
        sVol = '361,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 55.01 * 1;
        iOpen = 57.96 * 1;
        iHigh = 58.15 * 1;
        iLow = 54.43 * 1;
        iVol = 612600 * 1;
        sVol = '612,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 53.17 * 1;
        iOpen = 54.55 * 1;
        iHigh = 54.74 * 1;
        iLow = 52.65 * 1;
        iVol = 672500 * 1;
        sVol = '672,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 54.04 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.99 * 1;
        iLow = 53.69 * 1;
        iVol = 441100 * 1;
        sVol = '441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 54.21 * 1;
        iOpen = 54.03 * 1;
        iHigh = 54.42 * 1;
        iLow = 53.44 * 1;
        iVol = 348400 * 1;
        sVol = '348,400';
            
        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 = 53.50 * 1;
        iOpen = 55.57 * 1;
        iHigh = 55.74 * 1;
        iLow = 53.38 * 1;
        iVol = 356100 * 1;
        sVol = '356,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 54.07 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.90 * 1;
        iLow = 53.63 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        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 = 54.86 * 1;
        iOpen = 54.20 * 1;
        iHigh = 55.13 * 1;
        iLow = 53.87 * 1;
        iVol = 385800 * 1;
        sVol = '385,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 52.89 * 1;
        iOpen = 54.15 * 1;
        iHigh = 54.15 * 1;
        iLow = 51.78 * 1;
        iVol = 465300 * 1;
        sVol = '465,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 51.55 * 1;
        iOpen = 51.85 * 1;
        iHigh = 52.40 * 1;
        iLow = 50.17 * 1;
        iVol = 443700 * 1;
        sVol = '443,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 51.51 * 1;
        iOpen = 52.01 * 1;
        iHigh = 52.44 * 1;
        iLow = 50.61 * 1;
        iVol = 302100 * 1;
        sVol = '302,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 51.70 * 1;
        iOpen = 51.51 * 1;
        iHigh = 52.76 * 1;
        iLow = 51.50 * 1;
        iVol = 254000 * 1;
        sVol = '254,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 49.39 * 1;
        iOpen = 51.95 * 1;
        iHigh = 51.95 * 1;
        iLow = 48.79 * 1;
        iVol = 574500 * 1;
        sVol = '574,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 48.06 * 1;
        iOpen = 48.11 * 1;
        iHigh = 48.47 * 1;
        iLow = 47.27 * 1;
        iVol = 348500 * 1;
        sVol = '348,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 47.50 * 1;
        iOpen = 48.49 * 1;
        iHigh = 48.49 * 1;
        iLow = 46.45 * 1;
        iVol = 396800 * 1;
        sVol = '396,800';
            
        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 = 45.45 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.57 * 1;
        iLow = 44.40 * 1;
        iVol = 642200 * 1;
        sVol = '642,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 45.67 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.88 * 1;
        iLow = 44.63 * 1;
        iVol = 305200 * 1;
        sVol = '305,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 45.49 * 1;
        iOpen = 45.52 * 1;
        iHigh = 45.54 * 1;
        iLow = 44.50 * 1;
        iVol = 331200 * 1;
        sVol = '331,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 44.25 * 1;
        iOpen = 44.87 * 1;
        iHigh = 45.03 * 1;
        iLow = 44.02 * 1;
        iVol = 304800 * 1;
        sVol = '304,800';
            
        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 = 43.58 * 1;
        iOpen = 44 * 1;
        iHigh = 44.79 * 1;
        iLow = 43.34 * 1;
        iVol = 248341 * 1;
        sVol = '248,341';
            
        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 = 44.8 * 1;
        iOpen = 44.33 * 1;
        iHigh = 45.7999 * 1;
        iLow = 43.52 * 1;
        iVol = 400914 * 1;
        sVol = '400,914';
            
        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 = 45.29 * 1;
        iOpen = 44.18 * 1;
        iHigh = 45.48 * 1;
        iLow = 44.04 * 1;
        iVol = 340688 * 1;
        sVol = '340,688';
            
        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 = 46.1 * 1;
        iOpen = 45.45 * 1;
        iHigh = 46.43 * 1;
        iLow = 45.2797 * 1;
        iVol = 240996 * 1;
        sVol = '240,996';
            
        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 = 45.49 * 1;
        iOpen = 46.45 * 1;
        iHigh = 46.66 * 1;
        iLow = 44.55 * 1;
        iVol = 272346 * 1;
        sVol = '272,346';
            
        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 = 45.68 * 1;
        iOpen = 45.25 * 1;
        iHigh = 45.9 * 1;
        iLow = 44.565 * 1;
        iVol = 205919 * 1;
        sVol = '205,919';
            
        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 = 44.36 * 1;
        iOpen = 45.74 * 1;
        iHigh = 45.8 * 1;
        iLow = 44.157 * 1;
        iVol = 232584 * 1;
        sVol = '232,584';
            
        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 = 43.43 * 1;
        iOpen = 44.37 * 1;
        iHigh = 44.6 * 1;
        iLow = 42.7801 * 1;
        iVol = 267682 * 1;
        sVol = '267,682';
            
        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 = 41.81 * 1;
        iOpen = 43.46 * 1;
        iHigh = 43.64 * 1;
        iLow = 41.31 * 1;
        iVol = 572947 * 1;
        sVol = '572,947';
            
        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 = 44.345 * 1;
        iOpen = 42 * 1;
        iHigh = 44.67 * 1;
        iLow = 41.93 * 1;
        iVol = 423639 * 1;
        sVol = '423,639';
            
        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 = 44.73 * 1;
        iOpen = 44.35 * 1;
        iHigh = 45.4 * 1;
        iLow = 44.1824 * 1;
        iVol = 213303 * 1;
        sVol = '213,303';
            
        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 = 44.76 * 1;
        iOpen = 44.73 * 1;
        iHigh = 45.22 * 1;
        iLow = 44.36 * 1;
        iVol = 207309 * 1;
        sVol = '207,309';
            
        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 = 45.14 * 1;
        iOpen = 45.28 * 1;
        iHigh = 46.2399 * 1;
        iLow = 44.66 * 1;
        iVol = 211291 * 1;
        sVol = '211,291';
            
        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 = 46.09 * 1;
        iOpen = 44.89 * 1;
        iHigh = 46.3219 * 1;
        iLow = 44.1105 * 1;
        iVol = 275421 * 1;
        sVol = '275,421';
            
        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 = 44.89 * 1;
        iOpen = 46.11 * 1;
        iHigh = 46.155 * 1;
        iLow = 44.48 * 1;
        iVol = 197416 * 1;
        sVol = '197,416';
            
        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 = 43.6 * 1;
        iOpen = 44.27 * 1;
        iHigh = 44.27 * 1;
        iLow = 43.43 * 1;
        iVol = 259220 * 1;
        sVol = '259,220';
            
        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 = 42.6 * 1;
        iOpen = 43.68 * 1;
        iHigh = 43.68 * 1;
        iLow = 42.27 * 1;
        iVol = 278655 * 1;
        sVol = '278,655';
            
        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 = 44.1 * 1;
        iOpen = 43.66 * 1;
        iHigh = 45.2 * 1;
        iLow = 43.66 * 1;
        iVol = 448554 * 1;
        sVol = '448,554';
            
        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 = 43.955 * 1;
        iOpen = 44 * 1;
        iHigh = 44.9468 * 1;
        iLow = 43.62 * 1;
        iVol = 304346 * 1;
        sVol = '304,346';
            
        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 = 44.49 * 1;
        iOpen = 44.29 * 1;
        iHigh = 45.17 * 1;
        iLow = 44.15 * 1;
        iVol = 286225 * 1;
        sVol = '286,225';
            
        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 = 45.41 * 1;
        iOpen = 44.95 * 1;
        iHigh = 46.3292 * 1;
        iLow = 44.95 * 1;
        iVol = 317343 * 1;
        sVol = '317,343';
            
        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 = 45.74 * 1;
        iOpen = 45.52 * 1;
        iHigh = 46.105 * 1;
        iLow = 45.3101 * 1;
        iVol = 884682 * 1;
        sVol = '884,682';
            
        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 = 44.41 * 1;
        iOpen = 45.33 * 1;
        iHigh = 45.33 * 1;
        iLow = 44.28 * 1;
        iVol = 390413 * 1;
        sVol = '390,413';
            
        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 = 42.7 * 1;
        iOpen = 44.34 * 1;
        iHigh = 44.82 * 1;
        iLow = 42.7 * 1;
        iVol = 216360 * 1;
        sVol = '216,360';
            
        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 = 41.2 * 1;
        iOpen = 43.04 * 1;
        iHigh = 43.21 * 1;
        iLow = 41.15 * 1;
        iVol = 200768 * 1;
        sVol = '200,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 38.98 * 1;
        iOpen = 40.56 * 1;
        iHigh = 40.56 * 1;
        iLow = 38.75 * 1;
        iVol = 463352 * 1;
        sVol = '463,352';
            
        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 = 38.95 * 1;
        iOpen = 39.65 * 1;
        iHigh = 40.43 * 1;
        iLow = 38.615 * 1;
        iVol = 181941 * 1;
        sVol = '181,941';
            
        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 = 38.84 * 1;
        iOpen = 38.58 * 1;
        iHigh = 39.1975 * 1;
        iLow = 38 * 1;
        iVol = 243175 * 1;
        sVol = '243,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 38.21 * 1;
        iOpen = 38.12 * 1;
        iHigh = 38.92 * 1;
        iLow = 38.11 * 1;
        iVol = 189907 * 1;
        sVol = '189,907';
            
        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 = 36.82 * 1;
        iOpen = 38.48 * 1;
        iHigh = 38.6 * 1;
        iLow = 36.705 * 1;
        iVol = 268728 * 1;
        sVol = '268,728';
            
        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 = 39.38 * 1;
        iOpen = 36.85 * 1;
        iHigh = 39.909 * 1;
        iLow = 36.85 * 1;
        iVol = 339726 * 1;
        sVol = '339,726';
            
        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 = 39.7 * 1;
        iOpen = 40.17 * 1;
        iHigh = 40.5 * 1;
        iLow = 39.32 * 1;
        iVol = 256079 * 1;
        sVol = '256,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 37.76 * 1;
        iOpen = 39.64 * 1;
        iHigh = 39.64 * 1;
        iLow = 37.65 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 36.48 * 1;
        iOpen = 37.25 * 1;
        iHigh = 38.2499 * 1;
        iLow = 36.38 * 1;
        iVol = 289625 * 1;
        sVol = '289,625';
            
        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 = 35.66 * 1;
        iOpen = 36.5 * 1;
        iHigh = 36.5 * 1;
        iLow = 34.87 * 1;
        iVol = 302838 * 1;
        sVol = '302,838';
            
        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 = 34.53 * 1;
        iOpen = 35.61 * 1;
        iHigh = 35.9 * 1;
        iLow = 34.31 * 1;
        iVol = 324757 * 1;
        sVol = '324,757';
            
        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 = 34.48 * 1;
        iOpen = 33.92 * 1;
        iHigh = 34.9399 * 1;
        iLow = 33.285 * 1;
        iVol = 497571 * 1;
        sVol = '497,571';
            
        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 = 34.08 * 1;
        iOpen = 33.8 * 1;
        iHigh = 34.35 * 1;
        iLow = 32.51 * 1;
        iVol = 251535 * 1;
        sVol = '251,535';
            
        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 = 35.77 * 1;
        iOpen = 34.14 * 1;
        iHigh = 36.1 * 1;
        iLow = 34.09 * 1;
        iVol = 249974 * 1;
        sVol = '249,974';
            
        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 = 35.78 * 1;
        iOpen = 36.78 * 1;
        iHigh = 36.78 * 1;
        iLow = 35.38 * 1;
        iVol = 228759 * 1;
        sVol = '228,759';
            
        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 = 34.72 * 1;
        iOpen = 36.13 * 1;
        iHigh = 36.65 * 1;
        iLow = 34.18 * 1;
        iVol = 230614 * 1;
        sVol = '230,614';
            
        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 = 32.93 * 1;
        iOpen = 34.49 * 1;
        iHigh = 34.75 * 1;
        iLow = 32.55 * 1;
        iVol = 322832 * 1;
        sVol = '322,832';
            
        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 = 34.29 * 1;
        iOpen = 33.05 * 1;
        iHigh = 34.63 * 1;
        iLow = 32.945 * 1;
        iVol = 271147 * 1;
        sVol = '271,147';
            
        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 = 35.79 * 1;
        iOpen = 33.93 * 1;
        iHigh = 36.19 * 1;
        iLow = 33.93 * 1;
        iVol = 290761 * 1;
        sVol = '290,761';
            
        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 = 33.31 * 1;
        iOpen = 35.65 * 1;
        iHigh = 35.65 * 1;
        iLow = 33.05 * 1;
        iVol = 270461 * 1;
        sVol = '270,461';
            
        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 = 31.78 * 1;
        iOpen = 33 * 1;
        iHigh = 33.1222 * 1;
        iLow = 31.3818 * 1;
        iVol = 317933 * 1;
        sVol = '317,933';
            
        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 = 30.53 * 1;
        iOpen = 31.4 * 1;
        iHigh = 31.4 * 1;
        iLow = 29.87 * 1;
        iVol = 400424 * 1;
        sVol = '400,424';
            
        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 = 29.65 * 1;
        iOpen = 30.11 * 1;
        iHigh = 30.17 * 1;
        iLow = 29.16 * 1;
        iVol = 285973 * 1;
        sVol = '285,973';
            
        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 = 30.42 * 1;
        iOpen = 30.24 * 1;
        iHigh = 31.03 * 1;
        iLow = 30.24 * 1;
        iVol = 334190 * 1;
        sVol = '334,190';
            
        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 = 29.01 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.63 * 1;
        iLow = 28.86 * 1;
        iVol = 415103 * 1;
        sVol = '415,103';
            
        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 = 27.98 * 1;
        iOpen = 28.55 * 1;
        iHigh = 29.385 * 1;
        iLow = 27.86 * 1;
        iVol = 553576 * 1;
        sVol = '553,576';
            
        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 = 28.26 * 1;
        iOpen = 28.18 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.13 * 1;
        iVol = 300233 * 1;
        sVol = '300,233';
            
        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 = 27.46 * 1;
        iOpen = 28.86 * 1;
        iHigh = 29.69 * 1;
        iLow = 27.3701 * 1;
        iVol = 314756 * 1;
        sVol = '314,756';
            
        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 = 27.47 * 1;
        iOpen = 27.31 * 1;
        iHigh = 27.97 * 1;
        iLow = 27.01 * 1;
        iVol = 630463 * 1;
        sVol = '630,463';
            
        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 = 26.87 * 1;
        iOpen = 27.22 * 1;
        iHigh = 27.22 * 1;
        iLow = 25.81 * 1;
        iVol = 322796 * 1;
        sVol = '322,796';
            
        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 = 27.94 * 1;
        iOpen = 27.79 * 1;
        iHigh = 28.668 * 1;
        iLow = 27.44 * 1;
        iVol = 487918 * 1;
        sVol = '487,918';
            
        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 = 29.35 * 1;
        iOpen = 28.74 * 1;
        iHigh = 29.835 * 1;
        iLow = 28.74 * 1;
        iVol = 338245 * 1;
        sVol = '338,245';
            
        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 = 28.18 * 1;
        iOpen = 29.5 * 1;
        iHigh = 29.8434 * 1;
        iLow = 28.08 * 1;
        iVol = 252562 * 1;
        sVol = '252,562';
            
        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 = 27.75 * 1;
        iOpen = 27.85 * 1;
        iHigh = 28.35 * 1;
        iLow = 27.24 * 1;
        iVol = 461500 * 1;
        sVol = '461,500';
            
        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 = 28.31 * 1;
        iOpen = 27.65 * 1;
        iHigh = 28.502 * 1;
        iLow = 27.26 * 1;
        iVol = 264072 * 1;
        sVol = '264,072';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 26.94 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.62 * 1;
        iLow = 26.85 * 1;
        iVol = 232844 * 1;
        sVol = '232,844';
            
        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 = 25.635 * 1;
        iOpen = 26.97 * 1;
        iHigh = 26.97 * 1;
        iLow = 25.5439 * 1;
        iVol = 395903 * 1;
        sVol = '395,903';
            
        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 = 25.7 * 1;
        iOpen = 25.16 * 1;
        iHigh = 26 * 1;
        iLow = 24.27 * 1;
        iVol = 409885 * 1;
        sVol = '409,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 28.95 * 1;
        iOpen = 27.13 * 1;
        iHigh = 29.7 * 1;
        iLow = 27.13 * 1;
        iVol = 493442 * 1;
        sVol = '493,442';
            
        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 = 30.01 * 1;
        iOpen = 29.28 * 1;
        iHigh = 31.36 * 1;
        iLow = 28.935 * 1;
        iVol = 408018 * 1;
        sVol = '408,018';
            
        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 = 27.4 * 1;
        iOpen = 29.3 * 1;
        iHigh = 29.76 * 1;
        iLow = 27.31 * 1;
        iVol = 350455 * 1;
        sVol = '350,455';
            
        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 = 28.43 * 1;
        iOpen = 28.03 * 1;
        iHigh = 28.61 * 1;
        iLow = 27.18 * 1;
        iVol = 372671 * 1;
        sVol = '372,671';
            
        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 = 29.32 * 1;
        iOpen = 28.77 * 1;
        iHigh = 30.235 * 1;
        iLow = 28.5 * 1;
        iVol = 437405 * 1;
        sVol = '437,405';
            
        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 = 28.14 * 1;
        iOpen = 29.2 * 1;
        iHigh = 29.4 * 1;
        iLow = 27.78 * 1;
        iVol = 253416 * 1;
        sVol = '253,416';
            
        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 = 28.76 * 1;
        iOpen = 28.14 * 1;
        iHigh = 28.9899 * 1;
        iLow = 27.735 * 1;
        iVol = 234194 * 1;
        sVol = '234,194';
            
        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 = 28.03 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.66 * 1;
        iLow = 27.95 * 1;
        iVol = 138474 * 1;
        sVol = '138,474';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 26.39 * 1;
        iOpen = 27.55 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.2 * 1;
        iVol = 341080 * 1;
        sVol = '341,080';
            
        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 = 26.64 * 1;
        iOpen = 26.4 * 1;
        iHigh = 26.96 * 1;
        iLow = 25.51 * 1;
        iVol = 236927 * 1;
        sVol = '236,927';
            
        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 = 26.15 * 1;
        iOpen = 27.3 * 1;
        iHigh = 27.63 * 1;
        iLow = 26.08 * 1;
        iVol = 279942 * 1;
        sVol = '279,942';
            
        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 = 25.91 * 1;
        iOpen = 26.16 * 1;
        iHigh = 26.382 * 1;
        iLow = 25.51 * 1;
        iVol = 305237 * 1;
        sVol = '305,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 27.18 * 1;
        iOpen = 25.88 * 1;
        iHigh = 27.3799 * 1;
        iLow = 25.58 * 1;
        iVol = 469762 * 1;
        sVol = '469,762';
            
        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 = 25.21 * 1;
        iOpen = 26.61 * 1;
        iHigh = 27.02 * 1;
        iLow = 24.82 * 1;
        iVol = 613392 * 1;
        sVol = '613,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 23.58 * 1;
        iOpen = 24.74 * 1;
        iHigh = 24.74 * 1;
        iLow = 23.15 * 1;
        iVol = 598604 * 1;
        sVol = '598,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 23.75 * 1;
        iOpen = 24.04 * 1;
        iHigh = 25.01 * 1;
        iLow = 23.73 * 1;
        iVol = 439778 * 1;
        sVol = '439,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 24.83 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.85 * 1;
        iLow = 23.7 * 1;
        iVol = 364486 * 1;
        sVol = '364,486';
            
        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 = 26.53 * 1;
        iOpen = 25.5 * 1;
        iHigh = 26.96 * 1;
        iLow = 25.19 * 1;
        iVol = 494036 * 1;
        sVol = '494,036';
            
        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 = 25.03 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.53 * 1;
        iLow = 24.23 * 1;
        iVol = 575877 * 1;
        sVol = '575,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 23.75 * 1;
        iOpen = 24.75 * 1;
        iHigh = 24.75 * 1;
        iLow = 23.735 * 1;
        iVol = 406573 * 1;
        sVol = '406,573';
            
        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 = 26.3 * 1;
        iOpen = 23.98 * 1;
        iHigh = 26.4307 * 1;
        iLow = 23.87 * 1;
        iVol = 505830 * 1;
        sVol = '505,830';
            
        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 = 29.81 * 1;
        iOpen = 30.97 * 1;
        iHigh = 31.66 * 1;
        iLow = 29.6 * 1;
        iVol = 990478 * 1;
        sVol = '990,478';
            
        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 = 29.47 * 1;
        iOpen = 30 * 1;
        iHigh = 31.24 * 1;
        iLow = 29.45 * 1;
        iVol = 390432 * 1;
        sVol = '390,432';
            
        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 = 30.64 * 1;
        iOpen = 30.24 * 1;
        iHigh = 31.22 * 1;
        iLow = 30.215 * 1;
        iVol = 376321 * 1;
        sVol = '376,321';
            
        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 = 29 * 1;
        iOpen = 30.46 * 1;
        iHigh = 31.29 * 1;
        iLow = 28.97 * 1;
        iVol = 445407 * 1;
        sVol = '445,407';
            
        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 = 29.63 * 1;
        iOpen = 29.77 * 1;
        iHigh = 30.44 * 1;
        iLow = 29.02 * 1;
        iVol = 347514 * 1;
        sVol = '347,514';
            
        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 = 29.15 * 1;
        iOpen = 29.41 * 1;
        iHigh = 30.0505 * 1;
        iLow = 28.64 * 1;
        iVol = 313365 * 1;
        sVol = '313,365';
            
        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 = 29.72 * 1;
        iOpen = 29.35 * 1;
        iHigh = 29.9954 * 1;
        iLow = 29.26 * 1;
        iVol = 288156 * 1;
        sVol = '288,156';
            
        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 = 29.56 * 1;
        iOpen = 29.75 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.11 * 1;
        iVol = 240894 * 1;
        sVol = '240,894';
            
        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 = 30.17 * 1;
        iOpen = 29.27 * 1;
        iHigh = 31.82 * 1;
        iLow = 29.26 * 1;
        iVol = 597185 * 1;
        sVol = '597,185';
            
        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 = 28.23 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.05 * 1;
        iLow = 27.51 * 1;
        iVol = 671120 * 1;
        sVol = '671,120';
            
        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 = 27.88 * 1;
        iOpen = 28.12 * 1;
        iHigh = 29.5 * 1;
        iLow = 27.6 * 1;
        iVol = 475702 * 1;
        sVol = '475,702';
            
        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 = 26.36 * 1;
        iOpen = 27.17 * 1;
        iHigh = 27.19 * 1;
        iLow = 25.75 * 1;
        iVol = 469466 * 1;
        sVol = '469,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 26.21 * 1;
        iOpen = 26.33 * 1;
        iHigh = 26.5 * 1;
        iLow = 25.79 * 1;
        iVol = 339534 * 1;
        sVol = '339,534';
            
        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 = 25.62 * 1;
        iOpen = 25.9 * 1;
        iHigh = 26.1477 * 1;
        iLow = 25.28 * 1;
        iVol = 300778 * 1;
        sVol = '300,778';
            
        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 = 26.27 * 1;
        iOpen = 25.5 * 1;
        iHigh = 26.39 * 1;
        iLow = 24.86 * 1;
        iVol = 273665 * 1;
        sVol = '273,665';
            
        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 = 24.7 * 1;
        iOpen = 25.48 * 1;
        iHigh = 25.48 * 1;
        iLow = 24.69 * 1;
        iVol = 331265 * 1;
        sVol = '331,265';
            
        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 = 24.2 * 1;
        iOpen = 24.71 * 1;
        iHigh = 24.71 * 1;
        iLow = 24 * 1;
        iVol = 307931 * 1;
        sVol = '307,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 23 * 1;
        iOpen = 24.02 * 1;
        iHigh = 24.03 * 1;
        iLow = 22.571 * 1;
        iVol = 518291 * 1;
        sVol = '518,291';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 22.77 * 1;
        iOpen = 23.36 * 1;
        iHigh = 24.26 * 1;
        iLow = 22.53 * 1;
        iVol = 345196 * 1;
        sVol = '345,196';
            
        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 = 20.63 * 1;
        iOpen = 22.45 * 1;
        iHigh = 22.51 * 1;
        iLow = 20.0265 * 1;
        iVol = 846515 * 1;
        sVol = '846,515';
            
        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 = 19.415 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.09 * 1;
        iLow = 18.935 * 1;
        iVol = 566982 * 1;
        sVol = '566,982';
            
        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 = 18.73 * 1;
        iOpen = 19.63 * 1;
        iHigh = 19.6358 * 1;
        iLow = 18.38 * 1;
        iVol = 594109 * 1;
        sVol = '594,109';
            
        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 = 17.92 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.72 * 1;
        iLow = 16.85 * 1;
        iVol = 944480 * 1;
        sVol = '944,480';
            
        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 = 17.96 * 1;
        iOpen = 17.64 * 1;
        iHigh = 18.4 * 1;
        iLow = 16.89 * 1;
        iVol = 899314 * 1;
        sVol = '899,314';
            
        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 = 17.46 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.6 * 1;
        iLow = 17.4 * 1;
        iVol = 610014 * 1;
        sVol = '610,014';
            
        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 = 17.28 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.06 * 1;
        iVol = 613393 * 1;
        sVol = '613,393';
            
        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 = 17.12 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.57 * 1;
        iLow = 16.46 * 1;
        iVol = 711571 * 1;
        sVol = '711,571';
            
        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 = 17.62 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.07 * 1;
        iVol = 404992 * 1;
        sVol = '404,992';
            
        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 = 17.31 * 1;
        iOpen = 16.74 * 1;
        iHigh = 17.4607 * 1;
        iLow = 15.86 * 1;
        iVol = 948969 * 1;
        sVol = '948,969';
            
        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 = 15.99 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.05 * 1;
        iLow = 15.93 * 1;
        iVol = 899162 * 1;
        sVol = '899,162';
            
        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 = 15.28 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.26 * 1;
        iVol = 969212 * 1;
        sVol = '969,212';
            
        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 = 14.9 * 1;
        iOpen = 15.48 * 1;
        iHigh = 15.8 * 1;
        iLow = 14.61 * 1;
        iVol = 780926 * 1;
        sVol = '780,926';
            
        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 = 13.71 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.53 * 1;
        iLow = 13.7 * 1;
        iVol = 1040891 * 1;
        sVol = '1,040,891';
            
        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 = 12.38 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.235 * 1;
        iLow = 12.36 * 1;
        iVol = 1227098 * 1;
        sVol = '1,227,098';
            
        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 = 12.78 * 1;
        iOpen = 12 * 1;
        iHigh = 12.85 * 1;
        iLow = 11.91 * 1;
        iVol = 1686556 * 1;
        sVol = '1,686,556';
            
        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 = 14.49 * 1;
        iOpen = 12.95 * 1;
        iHigh = 14.58 * 1;
        iLow = 12.73 * 1;
        iVol = 1480582 * 1;
        sVol = '1,480,582';
            
        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 = 14.64 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.9 * 1;
        iLow = 14.06 * 1;
        iVol = 819122 * 1;
        sVol = '819,122';
            
        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 = 14.07 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.849 * 1;
        iLow = 13.95 * 1;
        iVol = 497335 * 1;
        sVol = '497,335';
            
        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 = 15.06 * 1;
        iOpen = 14.03 * 1;
        iHigh = 15.55 * 1;
        iLow = 13.81 * 1;
        iVol = 745540 * 1;
        sVol = '745,540';
            
        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 = 13.17 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.54 * 1;
        iLow = 13.025 * 1;
        iVol = 819362 * 1;
        sVol = '819,362';
            
        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 = 13.56 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.3 * 1;
        iVol = 453693 * 1;
        sVol = '453,693';
            
        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 = 13.95 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.4299 * 1;
        iLow = 13.58 * 1;
        iVol = 600067 * 1;
        sVol = '600,067';
            
        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 = 14.44 * 1;
        iOpen = 13.81 * 1;
        iHigh = 14.69 * 1;
        iLow = 13.62 * 1;
        iVol = 612967 * 1;
        sVol = '612,967';
            
        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 = 13.98 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.7712 * 1;
        iVol = 673914 * 1;
        sVol = '673,914';
            
        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 = 14.34 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.495 * 1;
        iLow = 14 * 1;
        iVol = 422695 * 1;
        sVol = '422,695';
            
        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 = 13.82 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.3499 * 1;
        iLow = 13.641 * 1;
        iVol = 582968 * 1;
        sVol = '582,968';
            
        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 = 12.34 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.83 * 1;
        iLow = 11.27 * 1;
        iVol = 1492176 * 1;
        sVol = '1,492,176';
            
        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 = 12.29 * 1;
        iOpen = 12.29 * 1;
        iHigh = 13.12 * 1;
        iLow = 11.91 * 1;
        iVol = 750729 * 1;
        sVol = '750,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 13.59 * 1;
        iOpen = 12.53 * 1;
        iHigh = 14.2 * 1;
        iLow = 12.42 * 1;
        iVol = 1076469 * 1;
        sVol = '1,076,469';
            
        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 = 13.86 * 1;
        iOpen = 13.56 * 1;
        iHigh = 14.3 * 1;
        iLow = 13.2401 * 1;
        iVol = 695004 * 1;
        sVol = '695,004';
            
        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 = 14.56 * 1;
        iOpen = 14.32 * 1;
        iHigh = 15.27 * 1;
        iLow = 14.26 * 1;
        iVol = 829202 * 1;
        sVol = '829,202';
            
        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 = 15.43 * 1;
        iOpen = 14.82 * 1;
        iHigh = 15.71 * 1;
        iLow = 14.38 * 1;
        iVol = 647184 * 1;
        sVol = '647,184';
            
        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 = 14.49 * 1;
        iOpen = 15.39 * 1;
        iHigh = 15.425 * 1;
        iLow = 14.365 * 1;
        iVol = 608424 * 1;
        sVol = '608,424';
            
        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 = 13.59 * 1;
        iOpen = 14.11 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.56 * 1;
        iVol = 580304 * 1;
        sVol = '580,304';
            
        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 = 13.99 * 1;
        iOpen = 14.2 * 1;
        iHigh = 14.4599 * 1;
        iLow = 13.855 * 1;
        iVol = 512791 * 1;
        sVol = '512,791';
            
        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 = 14.3 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.68 * 1;
        iLow = 13.97 * 1;
        iVol = 475357 * 1;
        sVol = '475,357';
            
        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 = 13.79 * 1;
        iOpen = 14.6 * 1;
        iHigh = 14.7419 * 1;
        iLow = 13.78 * 1;
        iVol = 518280 * 1;
        sVol = '518,280';
            
        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 = 13.68 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.63 * 1;
        iVol = 622850 * 1;
        sVol = '622,850';
            
        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 = 13.29 * 1;
        iOpen = 13.72 * 1;
        iHigh = 13.77 * 1;
        iLow = 13.02 * 1;
        iVol = 481490 * 1;
        sVol = '481,490';
            
        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 = 13.27 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.8 * 1;
        iLow = 12.86 * 1;
        iVol = 598565 * 1;
        sVol = '598,565';
            
        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 = 12.53 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.2 * 1;
        iLow = 12.3 * 1;
        iVol = 625187 * 1;
        sVol = '625,187';
            
        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 = 12.6 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.335 * 1;
        iVol = 2072487 * 1;
        sVol = '2,072,487';
            
        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 = 12.03 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.871 * 1;
        iLow = 11.65 * 1;
        iVol = 697474 * 1;
        sVol = '697,474';
            
        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 = 11.83 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.599 * 1;
        iLow = 11.745 * 1;
        iVol = 545494 * 1;
        sVol = '545,494';
            
        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 = 12.35 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.745 * 1;
        iLow = 11.66 * 1;
        iVol = 539234 * 1;
        sVol = '539,234';
            
        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 = 12.93 * 1;
        iOpen = 12.69 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.5972 * 1;
        iVol = 592934 * 1;
        sVol = '592,934';
            
        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 = 12.38 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.21 * 1;
        iVol = 453613 * 1;
        sVol = '453,613';
            
        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 = 12.25 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.9591 * 1;
        iLow = 12.14 * 1;
        iVol = 319002 * 1;
        sVol = '319,002';
            
        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 = 12.05 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.5489 * 1;
        iLow = 12.04 * 1;
        iVol = 342585 * 1;
        sVol = '342,585';
            
        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 = 13.31 * 1;
        iOpen = 12.23 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.17 * 1;
        iVol = 961691 * 1;
        sVol = '961,691';
            
        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 = 13.32 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.57 * 1;
        iLow = 13.00 * 1;
        iVol = 443906 * 1;
        sVol = '443,906';
            
        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 = 13.25 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.12 * 1;
        iVol = 339814 * 1;
        sVol = '339,814';
            
        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 = 12.88 * 1;
        iOpen = 12.91 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.635 * 1;
        iVol = 336521 * 1;
        sVol = '336,521';
            
        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 = 13.27 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.28 * 1;
        iLow = 12.76 * 1;
        iVol = 293635 * 1;
        sVol = '293,635';
            
        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 = 13.15 * 1;
        iOpen = 13.55 * 1;
        iHigh = 14.03 * 1;
        iLow = 13.10 * 1;
        iVol = 382826 * 1;
        sVol = '382,826';
            
        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 = 12.77 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.59 * 1;
        iVol = 308696 * 1;
        sVol = '308,696';
            
        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 = 13.33 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.6285 * 1;
        iLow = 12.9401 * 1;
        iVol = 290330 * 1;
        sVol = '290,330';
            
        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 = 14.27 * 1;
        iOpen = 13.54 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.36 * 1;
        iVol = 477922 * 1;
        sVol = '477,922';
            
        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 = 13.49 * 1;
        iOpen = 13.73 * 1;
        iHigh = 13.965 * 1;
        iLow = 13.34 * 1;
        iVol = 534030 * 1;
        sVol = '534,030';
            
        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 = 13.34 * 1;
        iOpen = 13.67 * 1;
        iHigh = 13.7399 * 1;
        iLow = 12.76 * 1;
        iVol = 357051 * 1;
        sVol = '357,051';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 12.68 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.73 * 1;
        iLow = 12.53 * 1;
        iVol = 354924 * 1;
        sVol = '354,924';
            
        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 = 14.68 * 1;
        iOpen = 15.54 * 1;
        iHigh = 17.66 * 1;
        iLow = 14.43 * 1;
        iVol = 9978042 * 1;
        sVol = '9,978,042';
            
        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 = 13.43 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.4822 * 1;
        iLow = 13.28 * 1;
        iVol = 1399683 * 1;
        sVol = '1,399,683';
            
        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 = 13.51 * 1;
        iOpen = 13.59 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.39 * 1;
        iVol = 904941 * 1;
        sVol = '904,941';
            
        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 = 12.44 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.5634 * 1;
        iLow = 12.16 * 1;
        iVol = 878405 * 1;
        sVol = '878,405';
            
        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 = 11.61 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.5857 * 1;
        iLow = 11.56 * 1;
        iVol = 831872 * 1;
        sVol = '831,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 11.24 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.92 * 1;
        iVol = 1007082 * 1;
        sVol = '1,007,082';
            
        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 = 11.63 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.07 * 1;
        iVol = 645099 * 1;
        sVol = '645,099';
            
        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 = 11.11 * 1;
        iOpen = 11.72 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.01 * 1;
        iVol = 676348 * 1;
        sVol = '676,348';
            
        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 = 11.42 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.825 * 1;
        iVol = 462376 * 1;
        sVol = '462,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 12.17 * 1;
        iOpen = 11.52 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.39 * 1;
        iVol = 434743 * 1;
        sVol = '434,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 13.21 * 1;
        iOpen = 12.52 * 1;
        iHigh = 13.47 * 1;
        iLow = 12.52 * 1;
        iVol = 723960 * 1;
        sVol = '723,960';
            
        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 = 12.25 * 1;
        iOpen = 12.91 * 1;
        iHigh = 12.9188 * 1;
        iLow = 12.19 * 1;
        iVol = 469872 * 1;
        sVol = '469,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}