function loadData()	{
					
        var newDate = new Date(2018, 4, 2);
        iClose = 984.02 * 1;
        iOpen = 981.02 * 1;
        iHigh = 999.02 * 1;
        iLow = 921.02 * 1;
        iVol = 174 * 1;
        sVol = '174';
            
        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 = 930.02 * 1;
        iOpen = 990.02 * 1;
        iHigh = 990.02 * 1;
        iLow = 903.02 * 1;
        iVol = 171 * 1;
        sVol = '171';
            
        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 = 927.02 * 1;
        iOpen = 915.02 * 1;
        iHigh = 960.02 * 1;
        iLow = 900.02 * 1;
        iVol = 155 * 1;
        sVol = '155';
            
        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 = 945.02 * 1;
        iOpen = 915.02 * 1;
        iHigh = 948.02 * 1;
        iLow = 903.02 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        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 = 919.52 * 1;
        iOpen = 943.52 * 1;
        iHigh = 975.02 * 1;
        iLow = 903.02 * 1;
        iVol = 204 * 1;
        sVol = '204';
            
        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 = 930.02 * 1;
        iOpen = 921.02 * 1;
        iHigh = 939.02 * 1;
        iLow = 903.02 * 1;
        iVol = 153 * 1;
        sVol = '153';
            
        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 = 904.52 * 1;
        iOpen = 930.02 * 1;
        iHigh = 930.02 * 1;
        iLow = 870.02 * 1;
        iVol = 284 * 1;
        sVol = '284';
            
        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 = 860.12 * 1;
        iOpen = 900.02 * 1;
        iHigh = 918.02 * 1;
        iLow = 840.02 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        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 = 867.02 * 1;
        iOpen = 856.52 * 1;
        iHigh = 891.02 * 1;
        iLow = 852.02 * 1;
        iVol = 113 * 1;
        sVol = '113';
            
        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 = 930.02 * 1;
        iOpen = 865.52 * 1;
        iHigh = 930.02 * 1;
        iLow = 864.02 * 1;
        iVol = 394 * 1;
        sVol = '394';
            
        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 = 909.02 * 1;
        iOpen = 930.02 * 1;
        iHigh = 930.02 * 1;
        iLow = 888.02 * 1;
        iVol = 257 * 1;
        sVol = '257';
            
        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 = 897.02 * 1;
        iOpen = 922.52 * 1;
        iHigh = 924.02 * 1;
        iLow = 885.02 * 1;
        iVol = 168 * 1;
        sVol = '168';
            
        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 = 894.02 * 1;
        iOpen = 903.02 * 1;
        iHigh = 906.02 * 1;
        iLow = 873.02 * 1;
        iVol = 155 * 1;
        sVol = '155';
            
        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 = 886.82 * 1;
        iOpen = 894.02 * 1;
        iHigh = 945.02 * 1;
        iLow = 870.02 * 1;
        iVol = 299 * 1;
        sVol = '299';
            
        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 = 864.02 * 1;
        iOpen = 876.02 * 1;
        iHigh = 894.02 * 1;
        iLow = 786.02 * 1;
        iVol = 412 * 1;
        sVol = '412';
            
        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 = 849.02 * 1;
        iOpen = 864.02 * 1;
        iHigh = 864.02 * 1;
        iLow = 834.02 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 852.02 * 1;
        iOpen = 838.52 * 1;
        iHigh = 858.02 * 1;
        iLow = 834.02 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 814.52 * 1;
        iOpen = 840.02 * 1;
        iHigh = 864.02 * 1;
        iLow = 795.02 * 1;
        iVol = 190 * 1;
        sVol = '190';
            
        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 = 780.02 * 1;
        iOpen = 810.02 * 1;
        iHigh = 828.02 * 1;
        iLow = 753.02 * 1;
        iVol = 254 * 1;
        sVol = '254';
            
        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 = 753.02 * 1;
        iOpen = 756.02 * 1;
        iHigh = 792.02 * 1;
        iLow = 726.02 * 1;
        iVol = 365 * 1;
        sVol = '365';
            
        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 = 776.72 * 1;
        iOpen = 712.52 * 1;
        iHigh = 790.52 * 1;
        iLow = 705.02 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 777.02 * 1;
        iOpen = 772.52 * 1;
        iHigh = 795.02 * 1;
        iLow = 756.02 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 805.52 * 1;
        iOpen = 772.52 * 1;
        iHigh = 810.02 * 1;
        iLow = 765.02 * 1;
        iVol = 108 * 1;
        sVol = '108';
            
        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 = 849.02 * 1;
        iOpen = 804.02 * 1;
        iHigh = 867.02 * 1;
        iLow = 786.02 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 1017.03 * 1;
        iOpen = 813.02 * 1;
        iHigh = 1038.03 * 1;
        iLow = 813.02 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        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 = 1182.03 * 1;
        iOpen = 1195.53 * 1;
        iHigh = 1197.03 * 1;
        iLow = 1005.03 * 1;
        iVol = 449 * 1;
        sVol = '449';
            
        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 = 1080.03 * 1;
        iOpen = 1188.03 * 1;
        iHigh = 1194.03 * 1;
        iLow = 1020.03 * 1;
        iVol = 205 * 1;
        sVol = '205';
            
        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 = 1314.03 * 1;
        iOpen = 1087.53 * 1;
        iHigh = 1317.03 * 1;
        iLow = 1035.03 * 1;
        iVol = 415 * 1;
        sVol = '415';
            
        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 = 1473.04 * 1;
        iOpen = 1402.54 * 1;
        iHigh = 1647.04 * 1;
        iLow = 1314.03 * 1;
        iVol = 995 * 1;
        sVol = '995';
            
        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 = 1677.04 * 1;
        iOpen = 1473.04 * 1;
        iHigh = 1710.04 * 1;
        iLow = 1455.04 * 1;
        iVol = 577 * 1;
        sVol = '577';
            
        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 = 1938.05 * 1;
        iOpen = 1755.04 * 1;
        iHigh = 2040.05 * 1;
        iLow = 1695.04 * 1;
        iVol = 915 * 1;
        sVol = '915';
            
        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 = 1539.04 * 1;
        iOpen = 1987.55 * 1;
        iHigh = 2025.05 * 1;
        iLow = 1470.04 * 1;
        iVol = 782 * 1;
        sVol = '782';
            
        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 = 1695.04 * 1;
        iOpen = 1560.04 * 1;
        iHigh = 1743.04 * 1;
        iLow = 1500.04 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        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 = 1590.04 * 1;
        iOpen = 1746.04 * 1;
        iHigh = 1830.05 * 1;
        iLow = 1503.04 * 1;
        iVol = 242 * 1;
        sVol = '242';
            
        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 = 1596.04 * 1;
        iOpen = 1605.04 * 1;
        iHigh = 1695.04 * 1;
        iLow = 1500.04 * 1;
        iVol = 144 * 1;
        sVol = '144';
            
        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 = 1494.04 * 1;
        iOpen = 1665.04 * 1;
        iHigh = 1672.54 * 1;
        iLow = 1410.04 * 1;
        iVol = 243 * 1;
        sVol = '243';
            
        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 = 1323.03 * 1;
        iOpen = 1530.04 * 1;
        iHigh = 1530.04 * 1;
        iLow = 1050.03 * 1;
        iVol = 434 * 1;
        sVol = '434';
            
        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 = 1227.63 * 1;
        iOpen = 1381.53 * 1;
        iHigh = 1381.53 * 1;
        iLow = 1185.03 * 1;
        iVol = 239 * 1;
        sVol = '239';
            
        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 = 1440.04 * 1;
        iOpen = 1251.03 * 1;
        iHigh = 1485.04 * 1;
        iLow = 1228.53 * 1;
        iVol = 297 * 1;
        sVol = '297';
            
        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 = 1302.03 * 1;
        iOpen = 1429.54 * 1;
        iHigh = 1470.04 * 1;
        iLow = 1260.03 * 1;
        iVol = 240 * 1;
        sVol = '240';
            
        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 = 1290.03 * 1;
        iOpen = 1327.53 * 1;
        iHigh = 1353.03 * 1;
        iLow = 1230.03 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 1371.03 * 1;
        iOpen = 1261.53 * 1;
        iHigh = 1425.04 * 1;
        iLow = 1260.03 * 1;
        iVol = 137 * 1;
        sVol = '137';
            
        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 = 1492.84 * 1;
        iOpen = 1335.03 * 1;
        iHigh = 1560.04 * 1;
        iLow = 1335.03 * 1;
        iVol = 325 * 1;
        sVol = '325';
            
        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 = 1464.04 * 1;
        iOpen = 1423.54 * 1;
        iHigh = 1500.04 * 1;
        iLow = 1350.03 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 1383.03 * 1;
        iOpen = 1440.04 * 1;
        iHigh = 1497.04 * 1;
        iLow = 1356.03 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 1275.03 * 1;
        iOpen = 1386.03 * 1;
        iHigh = 1425.04 * 1;
        iLow = 1203.03 * 1;
        iVol = 448 * 1;
        sVol = '448';
            
        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 = 1290.03 * 1;
        iOpen = 1206.03 * 1;
        iHigh = 1320.03 * 1;
        iLow = 1206.03 * 1;
        iVol = 130 * 1;
        sVol = '130';
            
        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 = 1228.53 * 1;
        iOpen = 1260.03 * 1;
        iHigh = 1290.03 * 1;
        iLow = 1200.03 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        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 = 1200.03 * 1;
        iOpen = 1215.03 * 1;
        iHigh = 1272.03 * 1;
        iLow = 1170.03 * 1;
        iVol = 131 * 1;
        sVol = '131';
            
        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 = 1200.03 * 1;
        iOpen = 1200.03 * 1;
        iHigh = 1200.03 * 1;
        iLow = 1128.03 * 1;
        iVol = 97 * 1;
        sVol = '97';
            
        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 = 1155.03 * 1;
        iOpen = 930.02 * 1;
        iHigh = 1200.03 * 1;
        iLow = 930.02 * 1;
        iVol = 85 * 1;
        sVol = '85';
            
        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 = 1170.03 * 1;
        iOpen = 1155.03 * 1;
        iHigh = 1194.03 * 1;
        iLow = 1140.03 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 1305.03 * 1;
        iOpen = 1230.03 * 1;
        iHigh = 1332.03 * 1;
        iLow = 1128.03 * 1;
        iVol = 121 * 1;
        sVol = '121';
            
        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 = 1246.53 * 1;
        iOpen = 1239.03 * 1;
        iHigh = 1341.03 * 1;
        iLow = 1200.03 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 1200.03 * 1;
        iOpen = 1222.53 * 1;
        iHigh = 1287.03 * 1;
        iLow = 1170.03 * 1;
        iVol = 58 * 1;
        sVol = '58';
            
        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 = 1185.03 * 1;
        iOpen = 1200.03 * 1;
        iHigh = 1230.03 * 1;
        iLow = 1140.03 * 1;
        iVol = 59 * 1;
        sVol = '59';
            
        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 = 1098.03 * 1;
        iOpen = 1095.03 * 1;
        iHigh = 1230.03 * 1;
        iLow = 960.02 * 1;
        iVol = 97 * 1;
        sVol = '97';
            
        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 = 1128.03 * 1;
        iOpen = 1230.03 * 1;
        iHigh = 1257.03 * 1;
        iLow = 1065.03 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 1200.03 * 1;
        iOpen = 1132.53 * 1;
        iHigh = 1200.03 * 1;
        iLow = 1125.03 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        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 = 1155.03 * 1;
        iOpen = 1200.03 * 1;
        iHigh = 1200.03 * 1;
        iLow = 1110.03 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        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 = 1149.63 * 1;
        iOpen = 1155.03 * 1;
        iHigh = 1197.03 * 1;
        iLow = 1095.03 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 1170.03 * 1;
        iOpen = 1116.03 * 1;
        iHigh = 1191.93 * 1;
        iLow = 1098.03 * 1;
        iVol = 61 * 1;
        sVol = '61';
            
        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 = 1185.03 * 1;
        iOpen = 1200.03 * 1;
        iHigh = 1200.03 * 1;
        iLow = 1107.03 * 1;
        iVol = 63 * 1;
        sVol = '63';
            
        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 = 1140.03 * 1;
        iOpen = 1195.53 * 1;
        iHigh = 1195.53 * 1;
        iLow = 1110.03 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 1134.03 * 1;
        iOpen = 1110.03 * 1;
        iHigh = 1170.03 * 1;
        iLow = 1110.03 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 1098.03 * 1;
        iOpen = 1140.03 * 1;
        iHigh = 1140.03 * 1;
        iLow = 1065.03 * 1;
        iVol = 152 * 1;
        sVol = '152';
            
        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 = 965.72 * 1;
        iOpen = 1125.03 * 1;
        iHigh = 1125.03 * 1;
        iLow = 921.02 * 1;
        iVol = 244 * 1;
        sVol = '244';
            
        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 = 912.62 * 1;
        iOpen = 999.02 * 1;
        iHigh = 1015.53 * 1;
        iLow = 903.02 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        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 = 972.02 * 1;
        iOpen = 903.02 * 1;
        iHigh = 1047.03 * 1;
        iLow = 903.02 * 1;
        iVol = 213 * 1;
        sVol = '213';
            
        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 = 960.02 * 1;
        iOpen = 946.52 * 1;
        iHigh = 981.02 * 1;
        iLow = 915.02 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 1034.73 * 1;
        iOpen = 933.02 * 1;
        iHigh = 1035.03 * 1;
        iLow = 933.02 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 1155.03 * 1;
        iOpen = 1035.03 * 1;
        iHigh = 1170.03 * 1;
        iLow = 960.02 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 1065.03 * 1;
        iOpen = 1080.03 * 1;
        iHigh = 1194.03 * 1;
        iLow = 960.02 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        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 = 1050.03 * 1;
        iOpen = 1050.03 * 1;
        iHigh = 1140.03 * 1;
        iLow = 987.62 * 1;
        iVol = 59 * 1;
        sVol = '59';
            
        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 = 999.02 * 1;
        iOpen = 984.02 * 1;
        iHigh = 1080.03 * 1;
        iLow = 978.02 * 1;
        iVol = 73 * 1;
        sVol = '73';
            
        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 = 1033.23 * 1;
        iOpen = 990.02 * 1;
        iHigh = 1119.03 * 1;
        iLow = 960.02 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 1026.03 * 1;
        iOpen = 1069.53 * 1;
        iHigh = 1140.03 * 1;
        iLow = 1005.03 * 1;
        iVol = 72 * 1;
        sVol = '72';
            
        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 = 1050.03 * 1;
        iOpen = 1050.03 * 1;
        iHigh = 1107.03 * 1;
        iLow = 945.02 * 1;
        iVol = 173 * 1;
        sVol = '173';
            
        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 = 1029.63 * 1;
        iOpen = 1020.03 * 1;
        iHigh = 1095.03 * 1;
        iLow = 990.02 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        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 = 1020.03 * 1;
        iOpen = 990.02 * 1;
        iHigh = 1035.03 * 1;
        iLow = 960.02 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 944.72 * 1;
        iOpen = 978.02 * 1;
        iHigh = 1020.03 * 1;
        iLow = 909.02 * 1;
        iVol = 283 * 1;
        sVol = '283';
            
        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 = 931.52 * 1;
        iOpen = 916.52 * 1;
        iHigh = 999.02 * 1;
        iLow = 903.02 * 1;
        iVol = 173 * 1;
        sVol = '173';
            
        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 = 954.02 * 1;
        iOpen = 924.02 * 1;
        iHigh = 963.02 * 1;
        iLow = 903.02 * 1;
        iVol = 170 * 1;
        sVol = '170';
            
        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 = 945.02 * 1;
        iOpen = 901.52 * 1;
        iHigh = 975.02 * 1;
        iLow = 897.02 * 1;
        iVol = 295 * 1;
        sVol = '295';
            
        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 = 919.82 * 1;
        iOpen = 939.02 * 1;
        iHigh = 975.02 * 1;
        iLow = 900.02 * 1;
        iVol = 202 * 1;
        sVol = '202';
            
        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 = 930.02 * 1;
        iOpen = 904.52 * 1;
        iHigh = 948.02 * 1;
        iLow = 900.02 * 1;
        iVol = 119 * 1;
        sVol = '119';
            
        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 = 933.02 * 1;
        iOpen = 924.02 * 1;
        iHigh = 948.02 * 1;
        iLow = 900.02 * 1;
        iVol = 158 * 1;
        sVol = '158';
            
        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 = 930.02 * 1;
        iOpen = 924.02 * 1;
        iHigh = 975.02 * 1;
        iLow = 900.02 * 1;
        iVol = 129 * 1;
        sVol = '129';
            
        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 = 930.02 * 1;
        iOpen = 903.02 * 1;
        iHigh = 942.02 * 1;
        iLow = 903.02 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        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 = 936.02 * 1;
        iOpen = 942.02 * 1;
        iHigh = 948.02 * 1;
        iLow = 903.02 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 906.02 * 1;
        iOpen = 936.02 * 1;
        iHigh = 945.02 * 1;
        iLow = 900.02 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 894.02 * 1;
        iOpen = 909.02 * 1;
        iHigh = 918.02 * 1;
        iLow = 855.02 * 1;
        iVol = 167 * 1;
        sVol = '167';
            
        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 = 853.22 * 1;
        iOpen = 880.52 * 1;
        iHigh = 918.02 * 1;
        iLow = 828.02 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 783.02 * 1;
        iOpen = 855.02 * 1;
        iHigh = 855.02 * 1;
        iLow = 783.02 * 1;
        iVol = 226 * 1;
        sVol = '226';
            
        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 = 882.02 * 1;
        iOpen = 783.02 * 1;
        iHigh = 936.02 * 1;
        iLow = 783.02 * 1;
        iVol = 249 * 1;
        sVol = '249';
            
        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 = 870.02 * 1;
        iOpen = 898.52 * 1;
        iHigh = 930.02 * 1;
        iLow = 783.02 * 1;
        iVol = 182 * 1;
        sVol = '182';
            
        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 = 816.02 * 1;
        iOpen = 856.52 * 1;
        iHigh = 891.02 * 1;
        iLow = 813.02 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 807.02 * 1;
        iOpen = 814.52 * 1;
        iHigh = 840.02 * 1;
        iLow = 765.02 * 1;
        iVol = 263 * 1;
        sVol = '263';
            
        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 = 870.02 * 1;
        iOpen = 804.02 * 1;
        iHigh = 873.02 * 1;
        iLow = 780.02 * 1;
        iVol = 159 * 1;
        sVol = '159';
            
        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 = 870.02 * 1;
        iOpen = 885.02 * 1;
        iHigh = 915.02 * 1;
        iLow = 840.02 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        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 = 859.52 * 1;
        iOpen = 840.02 * 1;
        iHigh = 915.02 * 1;
        iLow = 789.02 * 1;
        iVol = 94 * 1;
        sVol = '94';
            
        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 = 900.02 * 1;
        iOpen = 858.02 * 1;
        iHigh = 914.72 * 1;
        iLow = 858.02 * 1;
        iVol = 175 * 1;
        sVol = '175';
            
        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 = 870.02 * 1;
        iOpen = 900.02 * 1;
        iHigh = 900.02 * 1;
        iLow = 855.02 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 1137.03 * 1;
        iOpen = 900.02 * 1;
        iHigh = 1170.03 * 1;
        iLow = 870.02 * 1;
        iVol = 414 * 1;
        sVol = '414';
            
        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 = 1095.03 * 1;
        iOpen = 1200.03 * 1;
        iHigh = 1230.03 * 1;
        iLow = 960.02 * 1;
        iVol = 402 * 1;
        sVol = '402';
            
        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 = 988.52 * 1;
        iOpen = 1026.03 * 1;
        iHigh = 1200.03 * 1;
        iLow = 966.02 * 1;
        iVol = 123 * 1;
        sVol = '123';
            
        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 = 1020.03 * 1;
        iOpen = 1050.03 * 1;
        iHigh = 1200.03 * 1;
        iLow = 969.02 * 1;
        iVol = 265 * 1;
        sVol = '265';
            
        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 = 955.52 * 1;
        iOpen = 1020.03 * 1;
        iHigh = 1023.03 * 1;
        iLow = 918.02 * 1;
        iVol = 138 * 1;
        sVol = '138';
            
        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 = 957.02 * 1;
        iOpen = 975.02 * 1;
        iHigh = 1021.53 * 1;
        iLow = 900.02 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 933.02 * 1;
        iOpen = 930.02 * 1;
        iHigh = 987.02 * 1;
        iLow = 900.02 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        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 = 937.52 * 1;
        iOpen = 895.52 * 1;
        iHigh = 960.02 * 1;
        iLow = 894.02 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 907.22 * 1;
        iOpen = 960.02 * 1;
        iHigh = 990.02 * 1;
        iLow = 894.02 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        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 = 900.02 * 1;
        iOpen = 945.02 * 1;
        iHigh = 945.02 * 1;
        iLow = 900.02 * 1;
        iVol = 138 * 1;
        sVol = '138';
            
        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 = 874.82 * 1;
        iOpen = 900.02 * 1;
        iHigh = 918.02 * 1;
        iLow = 840.02 * 1;
        iVol = 108 * 1;
        sVol = '108';
            
        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 = 867.02 * 1;
        iOpen = 829.52 * 1;
        iHigh = 885.02 * 1;
        iLow = 829.52 * 1;
        iVol = 67 * 1;
        sVol = '67';
            
        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 = 870.02 * 1;
        iOpen = 867.02 * 1;
        iHigh = 930.02 * 1;
        iLow = 840.02 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        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 = 834.02 * 1;
        iOpen = 832.52 * 1;
        iHigh = 864.02 * 1;
        iLow = 789.02 * 1;
        iVol = 163 * 1;
        sVol = '163';
            
        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 = 1042.53 * 1;
        iOpen = 799.52 * 1;
        iHigh = 1050.03 * 1;
        iLow = 795.02 * 1;
        iVol = 407 * 1;
        sVol = '407';
            
        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 = 942.02 * 1;
        iOpen = 1050.03 * 1;
        iHigh = 1080.03 * 1;
        iLow = 906.02 * 1;
        iVol = 342 * 1;
        sVol = '342';
            
        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 = 882.02 * 1;
        iOpen = 937.52 * 1;
        iHigh = 1050.03 * 1;
        iLow = 810.02 * 1;
        iVol = 263 * 1;
        sVol = '263';
            
        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 = 878.72 * 1;
        iOpen = 811.52 * 1;
        iHigh = 900.02 * 1;
        iLow = 795.02 * 1;
        iVol = 208 * 1;
        sVol = '208';
            
        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 = 825.02 * 1;
        iOpen = 891.02 * 1;
        iHigh = 891.02 * 1;
        iLow = 798.02 * 1;
        iVol = 129 * 1;
        sVol = '129';
            
        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 = 849.02 * 1;
        iOpen = 867.02 * 1;
        iHigh = 990.02 * 1;
        iLow = 834.02 * 1;
        iVol = 149 * 1;
        sVol = '149';
            
        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 = 822.62 * 1;
        iOpen = 825.02 * 1;
        iHigh = 930.02 * 1;
        iLow = 810.02 * 1;
        iVol = 97 * 1;
        sVol = '97';
            
        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 = 807.02 * 1;
        iOpen = 802.52 * 1;
        iHigh = 887.12 * 1;
        iLow = 783.02 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 795.02 * 1;
        iOpen = 784.52 * 1;
        iHigh = 825.02 * 1;
        iLow = 780.02 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 777.02 * 1;
        iOpen = 825.02 * 1;
        iHigh = 825.02 * 1;
        iLow = 753.02 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 773.42 * 1;
        iOpen = 766.52 * 1;
        iHigh = 810.02 * 1;
        iLow = 750.02 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 774.02 * 1;
        iOpen = 777.02 * 1;
        iHigh = 810.02 * 1;
        iLow = 765.02 * 1;
        iVol = 91 * 1;
        sVol = '91';
            
        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 = 800.42 * 1;
        iOpen = 801.02 * 1;
        iHigh = 801.02 * 1;
        iLow = 765.02 * 1;
        iVol = 83 * 1;
        sVol = '83';
            
        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 = 765.02 * 1;
        iOpen = 756.02 * 1;
        iHigh = 807.02 * 1;
        iLow = 756.02 * 1;
        iVol = 106 * 1;
        sVol = '106';
            
        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 = 804.02 * 1;
        iOpen = 870.02 * 1;
        iHigh = 870.02 * 1;
        iLow = 765.02 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 795.02 * 1;
        iOpen = 775.52 * 1;
        iHigh = 840.02 * 1;
        iLow = 765.02 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 787.52 * 1;
        iOpen = 787.52 * 1;
        iHigh = 810.02 * 1;
        iLow = 765.02 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 768.02 * 1;
        iOpen = 810.02 * 1;
        iHigh = 810.02 * 1;
        iLow = 765.02 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 756.02 * 1;
        iOpen = 766.52 * 1;
        iHigh = 792.02 * 1;
        iLow = 756.02 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        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 = 741.02 * 1;
        iOpen = 774.02 * 1;
        iHigh = 774.62 * 1;
        iLow = 678.02 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 693.02 * 1;
        iOpen = 714.02 * 1;
        iHigh = 780.02 * 1;
        iLow = 685.52 * 1;
        iVol = 205 * 1;
        sVol = '205';
            
        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 = 687.02 * 1;
        iOpen = 682.52 * 1;
        iHigh = 702.02 * 1;
        iLow = 660.02 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        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 = 657.02 * 1;
        iOpen = 699.02 * 1;
        iHigh = 732.02 * 1;
        iLow = 606.02 * 1;
        iVol = 204 * 1;
        sVol = '204';
            
        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 = 624.02 * 1;
        iOpen = 603.02 * 1;
        iHigh = 717.02 * 1;
        iLow = 600.02 * 1;
        iVol = 168 * 1;
        sVol = '168';
            
        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 = 573.01 * 1;
        iOpen = 622.22 * 1;
        iHigh = 645.02 * 1;
        iLow = 555.01 * 1;
        iVol = 177 * 1;
        sVol = '177';
            
        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 = 630.02 * 1;
        iOpen = 537.01 * 1;
        iHigh = 630.02 * 1;
        iLow = 534.01 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        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 = 600.02 * 1;
        iOpen = 555.01 * 1;
        iHigh = 630.02 * 1;
        iLow = 540.01 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 594.61 * 1;
        iOpen = 600.02 * 1;
        iHigh = 600.02 * 1;
        iLow = 570.01 * 1;
        iVol = 73 * 1;
        sVol = '73';
            
        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 = 594.61 * 1;
        iOpen = 576.01 * 1;
        iHigh = 600.02 * 1;
        iLow = 576.01 * 1;
        iVol = 49 * 1;
        sVol = '49';
            
        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 = 599.41 * 1;
        iOpen = 583.51 * 1;
        iHigh = 600.02 * 1;
        iLow = 570.01 * 1;
        iVol = 67 * 1;
        sVol = '67';
            
        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 = 588.01 * 1;
        iOpen = 586.51 * 1;
        iHigh = 615.02 * 1;
        iLow = 540.01 * 1;
        iVol = 143 * 1;
        sVol = '143';
            
        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 = 553.81 * 1;
        iOpen = 568.51 * 1;
        iHigh = 597.01 * 1;
        iLow = 534.01 * 1;
        iVol = 154 * 1;
        sVol = '154';
            
        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 = 453.01 * 1;
        iOpen = 564.01 * 1;
        iHigh = 564.01 * 1;
        iLow = 447.01 * 1;
        iVol = 402 * 1;
        sVol = '402';
            
        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 = 507.01 * 1;
        iOpen = 480.01 * 1;
        iHigh = 510.01 * 1;
        iLow = 420.01 * 1;
        iVol = 227 * 1;
        sVol = '227';
            
        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 = 495.01 * 1;
        iOpen = 450.01 * 1;
        iHigh = 525.01 * 1;
        iLow = 450.01 * 1;
        iVol = 237 * 1;
        sVol = '237';
            
        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 = 513.01 * 1;
        iOpen = 480.01 * 1;
        iHigh = 522.01 * 1;
        iLow = 480.01 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 483.01 * 1;
        iOpen = 498.01 * 1;
        iHigh = 540.01 * 1;
        iLow = 474.01 * 1;
        iVol = 172 * 1;
        sVol = '172';
            
        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 = 486.01 * 1;
        iOpen = 483.01 * 1;
        iHigh = 504.01 * 1;
        iLow = 480.01 * 1;
        iVol = 156 * 1;
        sVol = '156';
            
        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 = 501.01 * 1;
        iOpen = 480.01 * 1;
        iHigh = 510.01 * 1;
        iLow = 480.01 * 1;
        iVol = 143 * 1;
        sVol = '143';
            
        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 = 492.01 * 1;
        iOpen = 495.01 * 1;
        iHigh = 534.01 * 1;
        iLow = 480.91 * 1;
        iVol = 233 * 1;
        sVol = '233';
            
        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 = 486.01 * 1;
        iOpen = 501.01 * 1;
        iHigh = 510.01 * 1;
        iLow = 474.01 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 444.01 * 1;
        iOpen = 486.01 * 1;
        iHigh = 495.01 * 1;
        iLow = 438.01 * 1;
        iVol = 233 * 1;
        sVol = '233';
            
        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 = 444.01 * 1;
        iOpen = 438.01 * 1;
        iHigh = 459.01 * 1;
        iLow = 438.01 * 1;
        iVol = 210 * 1;
        sVol = '210';
            
        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 = 459.01 * 1;
        iOpen = 433.51 * 1;
        iHigh = 495.01 * 1;
        iLow = 432.01 * 1;
        iVol = 257 * 1;
        sVol = '257';
            
        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 = 434.71 * 1;
        iOpen = 444.01 * 1;
        iHigh = 465.01 * 1;
        iLow = 426.01 * 1;
        iVol = 261 * 1;
        sVol = '261';
            
        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 = 382.51 * 1;
        iOpen = 429.01 * 1;
        iHigh = 438.01 * 1;
        iLow = 363.01 * 1;
        iVol = 294 * 1;
        sVol = '294';
            
        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 = 402.01 * 1;
        iOpen = 360.01 * 1;
        iHigh = 435.01 * 1;
        iLow = 360.01 * 1;
        iVol = 65 * 1;
        sVol = '65';
            
        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 = 372.01 * 1;
        iOpen = 417.01 * 1;
        iHigh = 435.01 * 1;
        iLow = 361.51 * 1;
        iVol = 231 * 1;
        sVol = '231';
            
        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 = 360.01 * 1;
        iOpen = 369.01 * 1;
        iHigh = 381.01 * 1;
        iLow = 360.01 * 1;
        iVol = 152 * 1;
        sVol = '152';
            
        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 = 369.01 * 1;
        iOpen = 387.01 * 1;
        iHigh = 387.01 * 1;
        iLow = 360.01 * 1;
        iVol = 255 * 1;
        sVol = '255';
            
        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 = 357.01 * 1;
        iOpen = 364.51 * 1;
        iHigh = 375.01 * 1;
        iLow = 318.01 * 1;
        iVol = 294 * 1;
        sVol = '294';
            
        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 = 435.01 * 1;
        iOpen = 373.51 * 1;
        iHigh = 462.01 * 1;
        iLow = 330.01 * 1;
        iVol = 342 * 1;
        sVol = '342';
            
        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 = 846.02 * 1;
        iOpen = 457.51 * 1;
        iHigh = 861.02 * 1;
        iLow = 450.01 * 1;
        iVol = 1891 * 1;
        sVol = '1,891';
            
        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 = 630.02 * 1;
        iOpen = 861.02 * 1;
        iHigh = 864.02 * 1;
        iLow = 561.01 * 1;
        iVol = 1284 * 1;
        sVol = '1,284';
            
        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 = 709.82 * 1;
        iOpen = 684.02 * 1;
        iHigh = 777.02 * 1;
        iLow = 600.02 * 1;
        iVol = 357 * 1;
        sVol = '357';
            
        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 = 705.02 * 1;
        iOpen = 744.02 * 1;
        iHigh = 777.02 * 1;
        iLow = 642.02 * 1;
        iVol = 261 * 1;
        sVol = '261';
            
        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 = 657.02 * 1;
        iOpen = 717.02 * 1;
        iHigh = 717.02 * 1;
        iLow = 540.01 * 1;
        iVol = 424 * 1;
        sVol = '424';
            
        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 = 600.02 * 1;
        iOpen = 660.02 * 1;
        iHigh = 681.02 * 1;
        iLow = 540.01 * 1;
        iVol = 275 * 1;
        sVol = '275';
            
        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 = 600.02 * 1;
        iOpen = 628.52 * 1;
        iHigh = 630.02 * 1;
        iLow = 558.01 * 1;
        iVol = 117 * 1;
        sVol = '117';
            
        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 = 555.01 * 1;
        iOpen = 577.51 * 1;
        iHigh = 615.02 * 1;
        iLow = 543.01 * 1;
        iVol = 186 * 1;
        sVol = '186';
            
        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 = 548.71 * 1;
        iOpen = 613.52 * 1;
        iHigh = 627.02 * 1;
        iLow = 510.01 * 1;
        iVol = 187 * 1;
        sVol = '187';
            
        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 = 579.01 * 1;
        iOpen = 582.01 * 1;
        iHigh = 628.52 * 1;
        iLow = 549.01 * 1;
        iVol = 185 * 1;
        sVol = '185';
            
        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 = 597.01 * 1;
        iOpen = 555.01 * 1;
        iHigh = 600.02 * 1;
        iLow = 555.01 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 599.71 * 1;
        iOpen = 570.01 * 1;
        iHigh = 630.02 * 1;
        iLow = 570.01 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 604.22 * 1;
        iOpen = 631.52 * 1;
        iHigh = 660.02 * 1;
        iLow = 570.01 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 624.02 * 1;
        iOpen = 630.02 * 1;
        iHigh = 630.02 * 1;
        iLow = 600.02 * 1;
        iVol = 131 * 1;
        sVol = '131';
            
        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 = 702.02 * 1;
        iOpen = 615.02 * 1;
        iHigh = 705.02 * 1;
        iLow = 615.02 * 1;
        iVol = 273 * 1;
        sVol = '273';
            
        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 = 654.02 * 1;
        iOpen = 705.02 * 1;
        iHigh = 705.02 * 1;
        iLow = 612.02 * 1;
        iVol = 237 * 1;
        sVol = '237';
            
        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 = 651.02 * 1;
        iOpen = 675.02 * 1;
        iHigh = 675.02 * 1;
        iLow = 606.02 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 615.02 * 1;
        iOpen = 651.02 * 1;
        iHigh = 651.02 * 1;
        iLow = 609.02 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        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 = 611.42 * 1;
        iOpen = 607.52 * 1;
        iHigh = 639.02 * 1;
        iLow = 606.02 * 1;
        iVol = 63 * 1;
        sVol = '63';
            
        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 = 595.51 * 1;
        iOpen = 612.02 * 1;
        iHigh = 624.02 * 1;
        iLow = 585.01 * 1;
        iVol = 159 * 1;
        sVol = '159';
            
        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 = 583.21 * 1;
        iOpen = 603.02 * 1;
        iHigh = 615.02 * 1;
        iLow = 555.01 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 579.01 * 1;
        iOpen = 580.51 * 1;
        iHigh = 591.01 * 1;
        iLow = 549.01 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 570.01 * 1;
        iOpen = 573.01 * 1;
        iHigh = 591.01 * 1;
        iLow = 555.01 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 558.01 * 1;
        iOpen = 573.01 * 1;
        iHigh = 591.01 * 1;
        iLow = 555.01 * 1;
        iVol = 76 * 1;
        sVol = '76';
            
        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 = 579.01 * 1;
        iOpen = 520.51 * 1;
        iHigh = 588.01 * 1;
        iLow = 520.51 * 1;
        iVol = 83 * 1;
        sVol = '83';
            
        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 = 580.21 * 1;
        iOpen = 588.01 * 1;
        iHigh = 618.02 * 1;
        iLow = 540.01 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 535.51 * 1;
        iOpen = 582.01 * 1;
        iHigh = 615.02 * 1;
        iLow = 511.81 * 1;
        iVol = 108 * 1;
        sVol = '108';
            
        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 = 533.41 * 1;
        iOpen = 495.01 * 1;
        iHigh = 570.01 * 1;
        iLow = 495.01 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 570.01 * 1;
        iOpen = 528.01 * 1;
        iHigh = 570.01 * 1;
        iLow = 510.01 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 546.01 * 1;
        iOpen = 570.01 * 1;
        iHigh = 573.01 * 1;
        iLow = 528.01 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 553.51 * 1;
        iOpen = 558.01 * 1;
        iHigh = 600.02 * 1;
        iLow = 540.01 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 571.51 * 1;
        iOpen = 546.01 * 1;
        iHigh = 627.02 * 1;
        iLow = 546.01 * 1;
        iVol = 243 * 1;
        sVol = '243';
            
        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 = 567.01 * 1;
        iOpen = 570.01 * 1;
        iHigh = 621.02 * 1;
        iLow = 543.01 * 1;
        iVol = 159 * 1;
        sVol = '159';
            
        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 = 564.01 * 1;
        iOpen = 561.01 * 1;
        iHigh = 602.72 * 1;
        iLow = 561.01 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 555.01 * 1;
        iOpen = 580.51 * 1;
        iHigh = 584.71 * 1;
        iLow = 540.01 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 522.01 * 1;
        iOpen = 555.01 * 1;
        iHigh = 555.01 * 1;
        iLow = 510.01 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 600.02 * 1;
        iOpen = 630.02 * 1;
        iHigh = 690.02 * 1;
        iLow = 558.01 * 1;
        iVol = 572 * 1;
        sVol = '572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 597.01 * 1;
        iOpen = 616.52 * 1;
        iHigh = 639.02 * 1;
        iLow = 570.01 * 1;
        iVol = 202 * 1;
        sVol = '202';
            
        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 = 589.51 * 1;
        iOpen = 603.02 * 1;
        iHigh = 627.02 * 1;
        iLow = 543.01 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 579.01 * 1;
        iOpen = 570.01 * 1;
        iHigh = 609.02 * 1;
        iLow = 543.01 * 1;
        iVol = 64 * 1;
        sVol = '64';
            
        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 = 561.01 * 1;
        iOpen = 627.02 * 1;
        iHigh = 627.02 * 1;
        iLow = 543.01 * 1;
        iVol = 147 * 1;
        sVol = '147';
            
        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 = 570.01 * 1;
        iOpen = 564.01 * 1;
        iHigh = 582.01 * 1;
        iLow = 540.01 * 1;
        iVol = 116 * 1;
        sVol = '116';
            
        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 = 570.01 * 1;
        iOpen = 570.01 * 1;
        iHigh = 582.01 * 1;
        iLow = 546.01 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 565.51 * 1;
        iOpen = 600.02 * 1;
        iHigh = 600.02 * 1;
        iLow = 549.01 * 1;
        iVol = 66 * 1;
        sVol = '66';
            
        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 = 579.91 * 1;
        iOpen = 561.01 * 1;
        iHigh = 585.01 * 1;
        iLow = 546.01 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 549.01 * 1;
        iOpen = 570.01 * 1;
        iHigh = 597.01 * 1;
        iLow = 549.01 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        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 = 555.01 * 1;
        iOpen = 570.01 * 1;
        iHigh = 570.01 * 1;
        iLow = 546.01 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        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 = 562.21 * 1;
        iOpen = 540.01 * 1;
        iHigh = 570.01 * 1;
        iLow = 540.01 * 1;
        iVol = 69 * 1;
        sVol = '69';
            
        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 = 546.01 * 1;
        iOpen = 589.51 * 1;
        iHigh = 597.01 * 1;
        iLow = 540.01 * 1;
        iVol = 74 * 1;
        sVol = '74';
            
        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 = 570.01 * 1;
        iOpen = 573.01 * 1;
        iHigh = 579.01 * 1;
        iLow = 546.01 * 1;
        iVol = 94 * 1;
        sVol = '94';
            
        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 = 555.01 * 1;
        iOpen = 561.01 * 1;
        iHigh = 579.01 * 1;
        iLow = 549.01 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        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 = 540.01 * 1;
        iOpen = 555.01 * 1;
        iHigh = 570.01 * 1;
        iLow = 540.01 * 1;
        iVol = 146 * 1;
        sVol = '146';
            
        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 = 541.21 * 1;
        iOpen = 540.01 * 1;
        iHigh = 561.01 * 1;
        iLow = 534.01 * 1;
        iVol = 76 * 1;
        sVol = '76';
            
        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 = 510.91 * 1;
        iOpen = 546.01 * 1;
        iHigh = 546.01 * 1;
        iLow = 480.01 * 1;
        iVol = 305 * 1;
        sVol = '305';
            
        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 = 477.01 * 1;
        iOpen = 510.01 * 1;
        iHigh = 546.01 * 1;
        iLow = 465.01 * 1;
        iVol = 353 * 1;
        sVol = '353';
            
        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 = 470.41 * 1;
        iOpen = 538.51 * 1;
        iHigh = 538.51 * 1;
        iLow = 438.01 * 1;
        iVol = 168 * 1;
        sVol = '168';
            
        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 = 456.01 * 1;
        iOpen = 450.01 * 1;
        iHigh = 480.01 * 1;
        iLow = 450.01 * 1;
        iVol = 174 * 1;
        sVol = '174';
            
        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 = 466.21 * 1;
        iOpen = 472.51 * 1;
        iHigh = 480.01 * 1;
        iLow = 450.01 * 1;
        iVol = 168 * 1;
        sVol = '168';
            
        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 = 505.81 * 1;
        iOpen = 463.51 * 1;
        iHigh = 540.01 * 1;
        iLow = 463.51 * 1;
        iVol = 148 * 1;
        sVol = '148';
            
        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 = 498.01 * 1;
        iOpen = 547.51 * 1;
        iHigh = 547.51 * 1;
        iLow = 480.01 * 1;
        iVol = 54 * 1;
        sVol = '54';
            
        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 = 498.01 * 1;
        iOpen = 474.01 * 1;
        iHigh = 501.01 * 1;
        iLow = 468.01 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 495.01 * 1;
        iOpen = 453.01 * 1;
        iHigh = 513.01 * 1;
        iLow = 453.01 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        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 = 483.01 * 1;
        iOpen = 510.01 * 1;
        iHigh = 510.01 * 1;
        iLow = 453.01 * 1;
        iVol = 213 * 1;
        sVol = '213';
            
        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 = 459.01 * 1;
        iOpen = 480.01 * 1;
        iHigh = 480.01 * 1;
        iLow = 450.01 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 460.51 * 1;
        iOpen = 459.01 * 1;
        iHigh = 468.01 * 1;
        iLow = 450.01 * 1;
        iVol = 161 * 1;
        sVol = '161';
            
        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 = 468.01 * 1;
        iOpen = 474.01 * 1;
        iHigh = 483.01 * 1;
        iLow = 453.01 * 1;
        iVol = 196 * 1;
        sVol = '196';
            
        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 = 466.81 * 1;
        iOpen = 475.51 * 1;
        iHigh = 483.01 * 1;
        iLow = 456.01 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 474.01 * 1;
        iOpen = 474.01 * 1;
        iHigh = 480.01 * 1;
        iLow = 450.01 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        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 = 471.01 * 1;
        iOpen = 474.01 * 1;
        iHigh = 540.01 * 1;
        iLow = 456.01 * 1;
        iVol = 207 * 1;
        sVol = '207';
            
        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 = 465.01 * 1;
        iOpen = 493.51 * 1;
        iHigh = 493.51 * 1;
        iLow = 453.01 * 1;
        iVol = 165 * 1;
        sVol = '165';
            
        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 = 468.01 * 1;
        iOpen = 456.01 * 1;
        iHigh = 570.01 * 1;
        iLow = 450.01 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 429.01 * 1;
        iOpen = 469.51 * 1;
        iHigh = 471.01 * 1;
        iLow = 426.01 * 1;
        iVol = 190 * 1;
        sVol = '190';
            
        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 = 448.51 * 1;
        iOpen = 430.51 * 1;
        iHigh = 462.01 * 1;
        iLow = 430.51 * 1;
        iVol = 95 * 1;
        sVol = '95';
            
        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 = 444.01 * 1;
        iOpen = 451.81 * 1;
        iHigh = 462.01 * 1;
        iLow = 435.01 * 1;
        iVol = 52 * 1;
        sVol = '52';
            
        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 = 447.01 * 1;
        iOpen = 441.01 * 1;
        iHigh = 456.01 * 1;
        iLow = 420.01 * 1;
        iVol = 209 * 1;
        sVol = '209';
            
        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 = 444.01 * 1;
        iOpen = 450.01 * 1;
        iHigh = 453.01 * 1;
        iLow = 426.01 * 1;
        iVol = 94 * 1;
        sVol = '94';
            
        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 = 436.81 * 1;
        iOpen = 435.01 * 1;
        iHigh = 441.01 * 1;
        iLow = 426.01 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 432.01 * 1;
        iOpen = 429.01 * 1;
        iHigh = 441.01 * 1;
        iLow = 429.01 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 423.01 * 1;
        iOpen = 441.01 * 1;
        iHigh = 441.01 * 1;
        iLow = 423.01 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 405.01 * 1;
        iOpen = 423.01 * 1;
        iHigh = 441.01 * 1;
        iLow = 360.01 * 1;
        iVol = 158 * 1;
        sVol = '158';
            
        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 = 405.01 * 1;
        iOpen = 382.51 * 1;
        iHigh = 405.01 * 1;
        iLow = 369.01 * 1;
        iVol = 321 * 1;
        sVol = '321';
            
        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 = 390.91 * 1;
        iOpen = 403.51 * 1;
        iHigh = 420.01 * 1;
        iLow = 375.01 * 1;
        iVol = 163 * 1;
        sVol = '163';
            
        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 = 381.01 * 1;
        iOpen = 405.01 * 1;
        iHigh = 405.01 * 1;
        iLow = 360.01 * 1;
        iVol = 201 * 1;
        sVol = '201';
            
        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 = 366.01 * 1;
        iOpen = 366.01 * 1;
        iHigh = 384.01 * 1;
        iLow = 360.01 * 1;
        iVol = 197 * 1;
        sVol = '197';
            
        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 = 384.01 * 1;
        iOpen = 366.01 * 1;
        iHigh = 384.01 * 1;
        iLow = 363.01 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 420.01 * 1;
        iOpen = 372.01 * 1;
        iHigh = 426.01 * 1;
        iLow = 372.01 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 420.01 * 1;
        iOpen = 420.01 * 1;
        iHigh = 426.01 * 1;
        iLow = 405.01 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 410.41 * 1;
        iOpen = 417.01 * 1;
        iHigh = 420.01 * 1;
        iLow = 390.01 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 381.01 * 1;
        iOpen = 391.51 * 1;
        iHigh = 417.01 * 1;
        iLow = 366.01 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 372.61 * 1;
        iOpen = 363.01 * 1;
        iHigh = 390.01 * 1;
        iLow = 345.01 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 376.81 * 1;
        iOpen = 376.51 * 1;
        iHigh = 384.01 * 1;
        iLow = 345.01 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 444.01 * 1;
        iOpen = 365.71 * 1;
        iHigh = 446.71 * 1;
        iLow = 363.01 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        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 = 435.01 * 1;
        iOpen = 415.51 * 1;
        iHigh = 465.01 * 1;
        iLow = 375.01 * 1;
        iVol = 142 * 1;
        sVol = '142';
            
        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 = 414.01 * 1;
        iOpen = 435.01 * 1;
        iHigh = 459.01 * 1;
        iLow = 390.01 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 384.01 * 1;
        iOpen = 415.51 * 1;
        iHigh = 417.01 * 1;
        iLow = 375.01 * 1;
        iVol = 144 * 1;
        sVol = '144';
            
        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 = 363.01 * 1;
        iOpen = 394.51 * 1;
        iHigh = 396.01 * 1;
        iLow = 333.01 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 357.01 * 1;
        iOpen = 375.01 * 1;
        iHigh = 375.01 * 1;
        iLow = 348.01 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 378.01 * 1;
        iOpen = 354.01 * 1;
        iHigh = 384.01 * 1;
        iLow = 348.01 * 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(2019, 4, 24);
        iClose = 384.01 * 1;
        iOpen = 381.01 * 1;
        iHigh = 384.01 * 1;
        iLow = 354.01 * 1;
        iVol = 95 * 1;
        sVol = '95';
            
        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 = 387.01 * 1;
        iOpen = 387.01 * 1;
        iHigh = 405.01 * 1;
        iLow = 369.01 * 1;
        iVol = 52 * 1;
        sVol = '52';
            
        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 = 369.01 * 1;
        iOpen = 396.01 * 1;
        iHigh = 405.01 * 1;
        iLow = 354.01 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 372.01 * 1;
        iOpen = 370.51 * 1;
        iHigh = 387.01 * 1;
        iLow = 354.01 * 1;
        iVol = 94 * 1;
        sVol = '94';
            
        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 = 360.01 * 1;
        iOpen = 357.01 * 1;
        iHigh = 372.01 * 1;
        iLow = 354.01 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 378.01 * 1;
        iOpen = 375.01 * 1;
        iHigh = 384.01 * 1;
        iLow = 354.01 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        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 = 354.01 * 1;
        iOpen = 372.01 * 1;
        iHigh = 384.01 * 1;
        iLow = 354.01 * 1;
        iVol = 138 * 1;
        sVol = '138';
            
        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 = 348.01 * 1;
        iOpen = 354.01 * 1;
        iHigh = 369.01 * 1;
        iLow = 348.01 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 351.01 * 1;
        iOpen = 348.01 * 1;
        iHigh = 360.01 * 1;
        iLow = 339.01 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        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 = 351.61 * 1;
        iOpen = 348.01 * 1;
        iHigh = 366.01 * 1;
        iLow = 342.01 * 1;
        iVol = 125 * 1;
        sVol = '125';
            
        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 = 333.61 * 1;
        iOpen = 349.51 * 1;
        iHigh = 360.01 * 1;
        iLow = 300.01 * 1;
        iVol = 196 * 1;
        sVol = '196';
            
        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 = 354.01 * 1;
        iOpen = 321.01 * 1;
        iHigh = 360.01 * 1;
        iLow = 321.01 * 1;
        iVol = 64 * 1;
        sVol = '64';
            
        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 = 363.01 * 1;
        iOpen = 354.01 * 1;
        iHigh = 363.01 * 1;
        iLow = 330.01 * 1;
        iVol = 137 * 1;
        sVol = '137';
            
        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 = 343.51 * 1;
        iOpen = 336.01 * 1;
        iHigh = 360.01 * 1;
        iLow = 330.01 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 339.01 * 1;
        iOpen = 333.01 * 1;
        iHigh = 357.01 * 1;
        iLow = 333.01 * 1;
        iVol = 42 * 1;
        sVol = '42';
            
        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 = 324.61 * 1;
        iOpen = 339.01 * 1;
        iHigh = 339.01 * 1;
        iLow = 303.01 * 1;
        iVol = 178 * 1;
        sVol = '178';
            
        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 = 354.01 * 1;
        iOpen = 327.01 * 1;
        iHigh = 360.01 * 1;
        iLow = 315.01 * 1;
        iVol = 244 * 1;
        sVol = '244';
            
        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 = 369.01 * 1;
        iOpen = 352.51 * 1;
        iHigh = 405.01 * 1;
        iLow = 352.51 * 1;
        iVol = 472 * 1;
        sVol = '472';
            
        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 = 489.01 * 1;
        iOpen = 390.01 * 1;
        iHigh = 495.01 * 1;
        iLow = 372.01 * 1;
        iVol = 681 * 1;
        sVol = '681';
            
        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 = 519.01 * 1;
        iOpen = 495.01 * 1;
        iHigh = 546.01 * 1;
        iLow = 480.01 * 1;
        iVol = 671 * 1;
        sVol = '671';
            
        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 = 456.01 * 1;
        iOpen = 531.01 * 1;
        iHigh = 531.01 * 1;
        iLow = 426.01 * 1;
        iVol = 314 * 1;
        sVol = '314';
            
        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 = 433.81 * 1;
        iOpen = 444.01 * 1;
        iHigh = 528.01 * 1;
        iLow = 366.01 * 1;
        iVol = 203 * 1;
        sVol = '203';
            
        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 = 534.01 * 1;
        iOpen = 522.01 * 1;
        iHigh = 654.02 * 1;
        iLow = 495.01 * 1;
        iVol = 1448 * 1;
        sVol = '1,448';
            
        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 = 561.01 * 1;
        iOpen = 607.52 * 1;
        iHigh = 651.02 * 1;
        iLow = 546.01 * 1;
        iVol = 634 * 1;
        sVol = '634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 615.02 * 1;
        iOpen = 571.51 * 1;
        iHigh = 660.02 * 1;
        iLow = 561.01 * 1;
        iVol = 786 * 1;
        sVol = '786';
            
        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 = 589.81 * 1;
        iOpen = 658.52 * 1;
        iHigh = 660.02 * 1;
        iLow = 555.01 * 1;
        iVol = 508 * 1;
        sVol = '508';
            
        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 = 534.01 * 1;
        iOpen = 600.02 * 1;
        iHigh = 600.02 * 1;
        iLow = 525.01 * 1;
        iVol = 258 * 1;
        sVol = '258';
            
        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 = 498.01 * 1;
        iOpen = 559.51 * 1;
        iHigh = 559.51 * 1;
        iLow = 495.01 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 480.01 * 1;
        iOpen = 495.01 * 1;
        iHigh = 507.01 * 1;
        iLow = 453.01 * 1;
        iVol = 178 * 1;
        sVol = '178';
            
        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 = 463.81 * 1;
        iOpen = 450.01 * 1;
        iHigh = 495.01 * 1;
        iLow = 450.01 * 1;
        iVol = 224 * 1;
        sVol = '224';
            
        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 = 453.01 * 1;
        iOpen = 460.51 * 1;
        iHigh = 477.01 * 1;
        iLow = 450.01 * 1;
        iVol = 165 * 1;
        sVol = '165';
            
        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 = 456.01 * 1;
        iOpen = 450.01 * 1;
        iHigh = 483.01 * 1;
        iLow = 435.01 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 438.01 * 1;
        iOpen = 477.01 * 1;
        iHigh = 477.01 * 1;
        iLow = 420.01 * 1;
        iVol = 214 * 1;
        sVol = '214';
            
        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 = 510.01 * 1;
        iOpen = 429.01 * 1;
        iHigh = 510.01 * 1;
        iLow = 429.01 * 1;
        iVol = 195 * 1;
        sVol = '195';
            
        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 = 483.01 * 1;
        iOpen = 540.01 * 1;
        iHigh = 540.01 * 1;
        iLow = 450.01 * 1;
        iVol = 210 * 1;
        sVol = '210';
            
        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 = 444.01 * 1;
        iOpen = 480.01 * 1;
        iHigh = 495.01 * 1;
        iLow = 441.01 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 412.21 * 1;
        iOpen = 441.01 * 1;
        iHigh = 454.51 * 1;
        iLow = 363.01 * 1;
        iVol = 249 * 1;
        sVol = '249';
            
        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 = 435.01 * 1;
        iOpen = 403.51 * 1;
        iHigh = 465.01 * 1;
        iLow = 403.51 * 1;
        iVol = 151 * 1;
        sVol = '151';
            
        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 = 443.41 * 1;
        iOpen = 399.01 * 1;
        iHigh = 465.01 * 1;
        iLow = 378.01 * 1;
        iVol = 109 * 1;
        sVol = '109';
            
        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 = 417.01 * 1;
        iOpen = 432.01 * 1;
        iHigh = 450.01 * 1;
        iLow = 405.01 * 1;
        iVol = 65 * 1;
        sVol = '65';
            
        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 = 435.01 * 1;
        iOpen = 450.01 * 1;
        iHigh = 465.01 * 1;
        iLow = 415.51 * 1;
        iVol = 124 * 1;
        sVol = '124';
            
        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 = 405.31 * 1;
        iOpen = 420.01 * 1;
        iHigh = 435.01 * 1;
        iLow = 405.01 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 420.01 * 1;
        iOpen = 405.01 * 1;
        iHigh = 435.01 * 1;
        iLow = 405.01 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        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 = 424.21 * 1;
        iOpen = 405.01 * 1;
        iHigh = 450.01 * 1;
        iLow = 405.01 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        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 = 435.01 * 1;
        iOpen = 424.51 * 1;
        iHigh = 450.01 * 1;
        iLow = 405.01 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 444.01 * 1;
        iOpen = 450.01 * 1;
        iHigh = 456.01 * 1;
        iLow = 405.01 * 1;
        iVol = 123 * 1;
        sVol = '123';
            
        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 = 417.31 * 1;
        iOpen = 415.51 * 1;
        iHigh = 435.01 * 1;
        iLow = 400.51 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 420.01 * 1;
        iOpen = 406.51 * 1;
        iHigh = 420.01 * 1;
        iLow = 403.81 * 1;
        iVol = 52 * 1;
        sVol = '52';
            
        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 = 432.01 * 1;
        iOpen = 405.01 * 1;
        iHigh = 432.01 * 1;
        iLow = 405.01 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 403.81 * 1;
        iOpen = 432.01 * 1;
        iHigh = 432.01 * 1;
        iLow = 390.01 * 1;
        iVol = 113 * 1;
        sVol = '113';
            
        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 = 402.01 * 1;
        iOpen = 402.01 * 1;
        iHigh = 414.01 * 1;
        iLow = 390.01 * 1;
        iVol = 117 * 1;
        sVol = '117';
            
        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 = 412.51 * 1;
        iOpen = 393.01 * 1;
        iHigh = 435.01 * 1;
        iLow = 393.01 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 419.41 * 1;
        iOpen = 412.51 * 1;
        iHigh = 420.01 * 1;
        iLow = 400.51 * 1;
        iVol = 126 * 1;
        sVol = '126';
            
        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 = 394.51 * 1;
        iOpen = 390.01 * 1;
        iHigh = 426.01 * 1;
        iLow = 388.21 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 405.01 * 1;
        iOpen = 393.01 * 1;
        iHigh = 408.01 * 1;
        iLow = 390.01 * 1;
        iVol = 95 * 1;
        sVol = '95';
            
        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 = 400.51 * 1;
        iOpen = 408.01 * 1;
        iHigh = 408.01 * 1;
        iLow = 384.31 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 397.81 * 1;
        iOpen = 408.01 * 1;
        iHigh = 408.01 * 1;
        iLow = 376.51 * 1;
        iVol = 136 * 1;
        sVol = '136';
            
        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 = 405.01 * 1;
        iOpen = 393.01 * 1;
        iHigh = 405.01 * 1;
        iLow = 381.01 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 392.41 * 1;
        iOpen = 393.01 * 1;
        iHigh = 399.01 * 1;
        iLow = 375.01 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 399.01 * 1;
        iOpen = 382.51 * 1;
        iHigh = 414.01 * 1;
        iLow = 375.01 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        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 = 396.01 * 1;
        iOpen = 396.01 * 1;
        iHigh = 399.01 * 1;
        iLow = 375.01 * 1;
        iVol = 128 * 1;
        sVol = '128';
            
        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 = 405.01 * 1;
        iOpen = 394.51 * 1;
        iHigh = 405.01 * 1;
        iLow = 378.01 * 1;
        iVol = 81 * 1;
        sVol = '81';
            
        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 = 390.01 * 1;
        iOpen = 420.01 * 1;
        iHigh = 420.01 * 1;
        iLow = 381.01 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 394.21 * 1;
        iOpen = 402.01 * 1;
        iHigh = 420.01 * 1;
        iLow = 378.01 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 402.01 * 1;
        iOpen = 384.01 * 1;
        iHigh = 405.01 * 1;
        iLow = 384.01 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 399.31 * 1;
        iOpen = 405.01 * 1;
        iHigh = 405.01 * 1;
        iLow = 384.01 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 387.61 * 1;
        iOpen = 384.01 * 1;
        iHigh = 399.01 * 1;
        iLow = 369.01 * 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(2019, 7, 29);
        iClose = 384.01 * 1;
        iOpen = 390.01 * 1;
        iHigh = 396.01 * 1;
        iLow = 367.51 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 379.51 * 1;
        iOpen = 373.51 * 1;
        iHigh = 396.01 * 1;
        iLow = 369.01 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 378.01 * 1;
        iOpen = 363.01 * 1;
        iHigh = 390.01 * 1;
        iLow = 360.01 * 1;
        iVol = 123 * 1;
        sVol = '123';
            
        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 = 375.01 * 1;
        iOpen = 375.01 * 1;
        iHigh = 390.01 * 1;
        iLow = 360.01 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 402.01 * 1;
        iOpen = 363.01 * 1;
        iHigh = 402.01 * 1;
        iLow = 360.01 * 1;
        iVol = 188 * 1;
        sVol = '188';
            
        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 = 378.01 * 1;
        iOpen = 369.01 * 1;
        iHigh = 390.01 * 1;
        iLow = 360.01 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        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 = 381.01 * 1;
        iOpen = 363.01 * 1;
        iHigh = 381.01 * 1;
        iLow = 363.01 * 1;
        iVol = 74 * 1;
        sVol = '74';
            
        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 = 375.01 * 1;
        iOpen = 363.01 * 1;
        iHigh = 387.01 * 1;
        iLow = 357.01 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 369.01 * 1;
        iOpen = 369.01 * 1;
        iHigh = 417.01 * 1;
        iLow = 360.01 * 1;
        iVol = 97 * 1;
        sVol = '97';
            
        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 = 366.01 * 1;
        iOpen = 369.01 * 1;
        iHigh = 375.01 * 1;
        iLow = 354.01 * 1;
        iVol = 194 * 1;
        sVol = '194';
            
        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 = 366.01 * 1;
        iOpen = 354.01 * 1;
        iHigh = 375.01 * 1;
        iLow = 354.01 * 1;
        iVol = 93 * 1;
        sVol = '93';
            
        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 = 357.01 * 1;
        iOpen = 375.01 * 1;
        iHigh = 375.01 * 1;
        iLow = 354.01 * 1;
        iVol = 73 * 1;
        sVol = '73';
            
        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 = 360.01 * 1;
        iOpen = 354.01 * 1;
        iHigh = 372.01 * 1;
        iLow = 348.01 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 360.01 * 1;
        iOpen = 360.01 * 1;
        iHigh = 372.01 * 1;
        iLow = 345.01 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        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 = 349.81 * 1;
        iOpen = 360.01 * 1;
        iHigh = 360.01 * 1;
        iLow = 336.01 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 342.61 * 1;
        iOpen = 336.01 * 1;
        iHigh = 366.01 * 1;
        iLow = 333.01 * 1;
        iVol = 127 * 1;
        sVol = '127';
            
        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 = 351.01 * 1;
        iOpen = 345.01 * 1;
        iHigh = 357.01 * 1;
        iLow = 330.01 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        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 = 339.61 * 1;
        iOpen = 336.01 * 1;
        iHigh = 351.01 * 1;
        iLow = 330.01 * 1;
        iVol = 67 * 1;
        sVol = '67';
            
        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 = 351.01 * 1;
        iOpen = 355.51 * 1;
        iHigh = 357.01 * 1;
        iLow = 330.01 * 1;
        iVol = 119 * 1;
        sVol = '119';
            
        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 = 336.01 * 1;
        iOpen = 357.01 * 1;
        iHigh = 357.01 * 1;
        iLow = 330.01 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 345.01 * 1;
        iOpen = 337.51 * 1;
        iHigh = 348.01 * 1;
        iLow = 330.01 * 1;
        iVol = 36 * 1;
        sVol = '36';
            
        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 = 351.01 * 1;
        iOpen = 345.01 * 1;
        iHigh = 351.01 * 1;
        iLow = 335.71 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        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 = 345.01 * 1;
        iOpen = 345.01 * 1;
        iHigh = 348.01 * 1;
        iLow = 338.71 * 1;
        iVol = 88 * 1;
        sVol = '88';
            
        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 = 342.01 * 1;
        iOpen = 333.01 * 1;
        iHigh = 345.01 * 1;
        iLow = 333.01 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 336.01 * 1;
        iOpen = 339.01 * 1;
        iHigh = 342.01 * 1;
        iLow = 330.01 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 336.01 * 1;
        iOpen = 330.01 * 1;
        iHigh = 342.01 * 1;
        iLow = 330.01 * 1;
        iVol = 73 * 1;
        sVol = '73';
            
        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 = 338.11 * 1;
        iOpen = 340.51 * 1;
        iHigh = 342.01 * 1;
        iLow = 321.01 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 327.01 * 1;
        iOpen = 333.01 * 1;
        iHigh = 339.01 * 1;
        iLow = 315.01 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 326.41 * 1;
        iOpen = 330.01 * 1;
        iHigh = 336.61 * 1;
        iLow = 315.01 * 1;
        iVol = 88 * 1;
        sVol = '88';
            
        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 = 329.71 * 1;
        iOpen = 328.51 * 1;
        iHigh = 342.01 * 1;
        iLow = 321.01 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 328.21 * 1;
        iOpen = 339.01 * 1;
        iHigh = 339.01 * 1;
        iLow = 315.01 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        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 = 315.01 * 1;
        iOpen = 315.01 * 1;
        iHigh = 330.01 * 1;
        iLow = 315.01 * 1;
        iVol = 46 * 1;
        sVol = '46';
            
        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 = 318.01 * 1;
        iOpen = 315.01 * 1;
        iHigh = 322.81 * 1;
        iLow = 300.01 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 318.61 * 1;
        iOpen = 312.01 * 1;
        iHigh = 321.01 * 1;
        iLow = 309.61 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 327.01 * 1;
        iOpen = 321.01 * 1;
        iHigh = 330.01 * 1;
        iLow = 306.01 * 1;
        iVol = 72 * 1;
        sVol = '72';
            
        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 = 327.01 * 1;
        iOpen = 330.01 * 1;
        iHigh = 330.01 * 1;
        iLow = 309.01 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 330.01 * 1;
        iOpen = 348.01 * 1;
        iHigh = 360.01 * 1;
        iLow = 309.01 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 345.01 * 1;
        iOpen = 330.01 * 1;
        iHigh = 345.01 * 1;
        iLow = 315.01 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        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 = 372.01 * 1;
        iOpen = 345.01 * 1;
        iHigh = 372.01 * 1;
        iLow = 315.01 * 1;
        iVol = 162 * 1;
        sVol = '162';
            
        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 = 360.01 * 1;
        iOpen = 372.01 * 1;
        iHigh = 372.01 * 1;
        iLow = 330.01 * 1;
        iVol = 128 * 1;
        sVol = '128';
            
        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 = 357.01 * 1;
        iOpen = 351.01 * 1;
        iHigh = 369.01 * 1;
        iLow = 339.01 * 1;
        iVol = 148 * 1;
        sVol = '148';
            
        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 = 342.01 * 1;
        iOpen = 346.51 * 1;
        iHigh = 357.01 * 1;
        iLow = 318.01 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        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 = 360.01 * 1;
        iOpen = 357.01 * 1;
        iHigh = 381.01 * 1;
        iLow = 330.01 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        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 = 360.01 * 1;
        iOpen = 367.51 * 1;
        iHigh = 384.01 * 1;
        iLow = 330.01 * 1;
        iVol = 130 * 1;
        sVol = '130';
            
        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 = 354.61 * 1;
        iOpen = 337.51 * 1;
        iHigh = 373.51 * 1;
        iLow = 330.01 * 1;
        iVol = 64 * 1;
        sVol = '64';
            
        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 = 345.61 * 1;
        iOpen = 315.01 * 1;
        iHigh = 357.01 * 1;
        iLow = 315.01 * 1;
        iVol = 103 * 1;
        sVol = '103';
            
        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 = 336.01 * 1;
        iOpen = 349.51 * 1;
        iHigh = 369.01 * 1;
        iLow = 330.01 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 340.21 * 1;
        iOpen = 315.01 * 1;
        iHigh = 354.01 * 1;
        iLow = 315.01 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 339.01 * 1;
        iOpen = 325.51 * 1;
        iHigh = 348.01 * 1;
        iLow = 325.51 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 325.21 * 1;
        iOpen = 330.01 * 1;
        iHigh = 330.01 * 1;
        iLow = 315.01 * 1;
        iVol = 81 * 1;
        sVol = '81';
            
        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 = 347.71 * 1;
        iOpen = 318.01 * 1;
        iHigh = 348.01 * 1;
        iLow = 315.01 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 321.01 * 1;
        iOpen = 330.01 * 1;
        iHigh = 354.01 * 1;
        iLow = 309.01 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        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 = 330.01 * 1;
        iOpen = 318.01 * 1;
        iHigh = 342.01 * 1;
        iLow = 318.01 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 342.01 * 1;
        iOpen = 330.01 * 1;
        iHigh = 342.01 * 1;
        iLow = 312.01 * 1;
        iVol = 129 * 1;
        sVol = '129';
            
        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 = 363.01 * 1;
        iOpen = 342.01 * 1;
        iHigh = 363.01 * 1;
        iLow = 309.01 * 1;
        iVol = 166 * 1;
        sVol = '166';
            
        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 = 339.01 * 1;
        iOpen = 313.51 * 1;
        iHigh = 360.01 * 1;
        iLow = 312.01 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 322.51 * 1;
        iOpen = 339.01 * 1;
        iHigh = 341.41 * 1;
        iLow = 315.01 * 1;
        iVol = 67 * 1;
        sVol = '67';
            
        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 = 319.21 * 1;
        iOpen = 315.01 * 1;
        iHigh = 327.01 * 1;
        iLow = 303.01 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 309.01 * 1;
        iOpen = 306.01 * 1;
        iHigh = 324.01 * 1;
        iLow = 300.01 * 1;
        iVol = 146 * 1;
        sVol = '146';
            
        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 = 321.01 * 1;
        iOpen = 306.01 * 1;
        iHigh = 321.01 * 1;
        iLow = 306.01 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 328.81 * 1;
        iOpen = 331.51 * 1;
        iHigh = 354.01 * 1;
        iLow = 306.01 * 1;
        iVol = 64 * 1;
        sVol = '64';
            
        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 = 316.21 * 1;
        iOpen = 312.01 * 1;
        iHigh = 333.01 * 1;
        iLow = 309.01 * 1;
        iVol = 93 * 1;
        sVol = '93';
            
        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 = 309.01 * 1;
        iOpen = 315.01 * 1;
        iHigh = 321.01 * 1;
        iLow = 306.01 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 307.51 * 1;
        iOpen = 309.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 303.01 * 1;
        iVol = 117 * 1;
        sVol = '117';
            
        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 = 306.01 * 1;
        iOpen = 303.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 300.01 * 1;
        iVol = 27 * 1;
        sVol = '27';
            
        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 = 303.01 * 1;
        iOpen = 309.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 300.01 * 1;
        iVol = 139 * 1;
        sVol = '139';
            
        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 = 312.01 * 1;
        iOpen = 300.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 300.01 * 1;
        iVol = 77 * 1;
        sVol = '77';
            
        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 = 315.01 * 1;
        iOpen = 339.01 * 1;
        iHigh = 339.01 * 1;
        iLow = 300.01 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 305.11 * 1;
        iOpen = 300.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 300.01 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 315.01 * 1;
        iOpen = 315.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 300.01 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 300.01 * 1;
        iOpen = 309.01 * 1;
        iHigh = 315.01 * 1;
        iLow = 300.01 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 294.01 * 1;
        iOpen = 291.01 * 1;
        iHigh = 306.01 * 1;
        iLow = 288.01 * 1;
        iVol = 121 * 1;
        sVol = '121';
            
        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 = 273.01 * 1;
        iOpen = 270.01 * 1;
        iHigh = 300.01 * 1;
        iLow = 249.01 * 1;
        iVol = 366 * 1;
        sVol = '366';
            
        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 = 300.01 * 1;
        iOpen = 307.51 * 1;
        iHigh = 307.51 * 1;
        iLow = 273.01 * 1;
        iVol = 153 * 1;
        sVol = '153';
            
        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 = 301.51 * 1;
        iOpen = 295.51 * 1;
        iHigh = 301.51 * 1;
        iLow = 282.01 * 1;
        iVol = 66 * 1;
        sVol = '66';
            
        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 = 285.01 * 1;
        iOpen = 276.01 * 1;
        iHigh = 301.51 * 1;
        iLow = 255.01 * 1;
        iVol = 65 * 1;
        sVol = '65';
            
        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 = 285.01 * 1;
        iOpen = 288.01 * 1;
        iHigh = 297.01 * 1;
        iLow = 270.01 * 1;
        iVol = 64 * 1;
        sVol = '64';
            
        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 = 270.01 * 1;
        iOpen = 240.01 * 1;
        iHigh = 285.01 * 1;
        iLow = 240.01 * 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(2019, 11, 19);
        iClose = 270.01 * 1;
        iOpen = 270.01 * 1;
        iHigh = 284.71 * 1;
        iLow = 255.01 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        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 = 273.01 * 1;
        iOpen = 249.01 * 1;
        iHigh = 285.01 * 1;
        iLow = 249.01 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 247.51 * 1;
        iOpen = 279.01 * 1;
        iHigh = 282.01 * 1;
        iLow = 240.01 * 1;
        iVol = 199 * 1;
        sVol = '199';
            
        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 = 269.71 * 1;
        iOpen = 240.01 * 1;
        iHigh = 269.71 * 1;
        iLow = 228.01 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 255.01 * 1;
        iOpen = 240.01 * 1;
        iHigh = 270.01 * 1;
        iLow = 228.01 * 1;
        iVol = 219 * 1;
        sVol = '219';
            
        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 = 236.71 * 1;
        iOpen = 237.01 * 1;
        iHigh = 270.01 * 1;
        iLow = 225.01 * 1;
        iVol = 156 * 1;
        sVol = '156';
            
        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 = 237.01 * 1;
        iOpen = 222.01 * 1;
        iHigh = 255.01 * 1;
        iLow = 219.01 * 1;
        iVol = 167 * 1;
        sVol = '167';
            
        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 = 231.01 * 1;
        iOpen = 237.01 * 1;
        iHigh = 237.01 * 1;
        iLow = 216.01 * 1;
        iVol = 179 * 1;
        sVol = '179';
            
        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 = 231.01 * 1;
        iOpen = 213.01 * 1;
        iHigh = 237.01 * 1;
        iLow = 213.01 * 1;
        iVol = 223 * 1;
        sVol = '223';
            
        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 = 235.51 * 1;
        iOpen = 210.01 * 1;
        iHigh = 239.71 * 1;
        iLow = 210.01 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        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 = 228.01 * 1;
        iOpen = 231.01 * 1;
        iHigh = 237.01 * 1;
        iLow = 210.01 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 283.21 * 1;
        iOpen = 234.01 * 1;
        iHigh = 337.51 * 1;
        iLow = 219.01 * 1;
        iVol = 413 * 1;
        sVol = '413';
            
        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 = 265.81 * 1;
        iOpen = 285.01 * 1;
        iHigh = 285.01 * 1;
        iLow = 240.01 * 1;
        iVol = 257 * 1;
        sVol = '257';
            
        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 = 251.41 * 1;
        iOpen = 265.51 * 1;
        iHigh = 275.41 * 1;
        iLow = 240.01 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 263.71 * 1;
        iOpen = 228.01 * 1;
        iHigh = 267.01 * 1;
        iLow = 228.01 * 1;
        iVol = 127 * 1;
        sVol = '127';
            
        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 = 264.01 * 1;
        iOpen = 270.01 * 1;
        iHigh = 270.01 * 1;
        iLow = 240.01 * 1;
        iVol = 77 * 1;
        sVol = '77';
            
        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 = 246.01 * 1;
        iOpen = 270.01 * 1;
        iHigh = 276.01 * 1;
        iLow = 243.01 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 266.71 * 1;
        iOpen = 274.51 * 1;
        iHigh = 279.01 * 1;
        iLow = 252.01 * 1;
        iVol = 108 * 1;
        sVol = '108';
            
        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 = 258.01 * 1;
        iOpen = 261.01 * 1;
        iHigh = 276.01 * 1;
        iLow = 255.01 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 274.21 * 1;
        iOpen = 276.01 * 1;
        iHigh = 276.01 * 1;
        iLow = 256.51 * 1;
        iVol = 137 * 1;
        sVol = '137';
            
        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 = 273.01 * 1;
        iOpen = 279.01 * 1;
        iHigh = 279.01 * 1;
        iLow = 246.01 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        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 = 270.01 * 1;
        iOpen = 276.01 * 1;
        iHigh = 276.01 * 1;
        iLow = 240.01 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 270.01 * 1;
        iOpen = 262.51 * 1;
        iHigh = 273.01 * 1;
        iLow = 255.01 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 262.51 * 1;
        iOpen = 259.51 * 1;
        iHigh = 270.01 * 1;
        iLow = 240.01 * 1;
        iVol = 171 * 1;
        sVol = '171';
            
        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 = 238.51 * 1;
        iOpen = 264.01 * 1;
        iHigh = 264.01 * 1;
        iLow = 225.01 * 1;
        iVol = 211 * 1;
        sVol = '211';
            
        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 = 255.01 * 1;
        iOpen = 232.51 * 1;
        iHigh = 261.01 * 1;
        iLow = 232.51 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 244.81 * 1;
        iOpen = 259.51 * 1;
        iHigh = 259.51 * 1;
        iLow = 240.01 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 249.01 * 1;
        iOpen = 240.01 * 1;
        iHigh = 255.01 * 1;
        iLow = 240.01 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        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 = 252.01 * 1;
        iOpen = 228.01 * 1;
        iHigh = 255.01 * 1;
        iLow = 228.01 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        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 = 255.01 * 1;
        iOpen = 252.01 * 1;
        iHigh = 273.01 * 1;
        iLow = 225.01 * 1;
        iVol = 117 * 1;
        sVol = '117';
            
        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 = 246.01 * 1;
        iOpen = 234.01 * 1;
        iHigh = 270.01 * 1;
        iLow = 234.01 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 246.01 * 1;
        iOpen = 229.51 * 1;
        iHigh = 246.01 * 1;
        iLow = 229.51 * 1;
        iVol = 52 * 1;
        sVol = '52';
            
        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 = 252.01 * 1;
        iOpen = 241.51 * 1;
        iHigh = 255.01 * 1;
        iLow = 234.01 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 252.01 * 1;
        iOpen = 252.01 * 1;
        iHigh = 252.01 * 1;
        iLow = 252.01 * 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(2020, 1, 10);
        iClose = 243.01 * 1;
        iOpen = 231.01 * 1;
        iHigh = 252.01 * 1;
        iLow = 228.01 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        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 = 261.01 * 1;
        iOpen = 228.01 * 1;
        iHigh = 270.01 * 1;
        iLow = 226.51 * 1;
        iVol = 247 * 1;
        sVol = '247';
            
        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 = 274.51 * 1;
        iOpen = 264.01 * 1;
        iHigh = 297.01 * 1;
        iLow = 258.01 * 1;
        iVol = 336 * 1;
        sVol = '336';
            
        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 = 330.01 * 1;
        iOpen = 285.01 * 1;
        iHigh = 330.01 * 1;
        iLow = 273.01 * 1;
        iVol = 341 * 1;
        sVol = '341';
            
        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 = 291.01 * 1;
        iOpen = 375.01 * 1;
        iHigh = 390.01 * 1;
        iLow = 285.01 * 1;
        iVol = 664 * 1;
        sVol = '664';
            
        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 = 354.01 * 1;
        iOpen = 301.51 * 1;
        iHigh = 360.01 * 1;
        iLow = 300.01 * 1;
        iVol = 523 * 1;
        sVol = '523';
            
        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 = 341.41 * 1;
        iOpen = 360.01 * 1;
        iHigh = 369.01 * 1;
        iLow = 330.01 * 1;
        iVol = 311 * 1;
        sVol = '311';
            
        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 = 319.81 * 1;
        iOpen = 340.51 * 1;
        iHigh = 345.01 * 1;
        iLow = 309.01 * 1;
        iVol = 264 * 1;
        sVol = '264';
            
        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 = 330.01 * 1;
        iOpen = 315.01 * 1;
        iHigh = 345.01 * 1;
        iLow = 303.01 * 1;
        iVol = 202 * 1;
        sVol = '202';
            
        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 = 312.01 * 1;
        iOpen = 300.01 * 1;
        iHigh = 342.01 * 1;
        iLow = 294.01 * 1;
        iVol = 207 * 1;
        sVol = '207';
            
        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 = 312.01 * 1;
        iOpen = 303.01 * 1;
        iHigh = 336.01 * 1;
        iLow = 297.01 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 300.01 * 1;
        iOpen = 295.51 * 1;
        iHigh = 330.01 * 1;
        iLow = 276.01 * 1;
        iVol = 123 * 1;
        sVol = '123';
            
        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 = 300.01 * 1;
        iOpen = 292.51 * 1;
        iHigh = 330.01 * 1;
        iLow = 276.01 * 1;
        iVol = 153 * 1;
        sVol = '153';
            
        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 = 270.01 * 1;
        iOpen = 300.01 * 1;
        iHigh = 300.01 * 1;
        iLow = 255.01 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 279.01 * 1;
        iOpen = 258.01 * 1;
        iHigh = 297.01 * 1;
        iLow = 258.01 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 273.01 * 1;
        iOpen = 274.51 * 1;
        iHigh = 279.01 * 1;
        iLow = 264.01 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 291.01 * 1;
        iOpen = 279.01 * 1;
        iHigh = 291.01 * 1;
        iLow = 267.01 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 287.41 * 1;
        iOpen = 255.01 * 1;
        iHigh = 300.01 * 1;
        iLow = 240.01 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 276.01 * 1;
        iOpen = 288.01 * 1;
        iHigh = 307.51 * 1;
        iLow = 255.01 * 1;
        iVol = 76 * 1;
        sVol = '76';
            
        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 = 231.01 * 1;
        iOpen = 267.01 * 1;
        iHigh = 276.01 * 1;
        iLow = 213.01 * 1;
        iVol = 246 * 1;
        sVol = '246';
            
        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 = 240.01 * 1;
        iOpen = 222.01 * 1;
        iHigh = 243.01 * 1;
        iLow = 222.01 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        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 = 225.01 * 1;
        iOpen = 220.51 * 1;
        iHigh = 240.01 * 1;
        iLow = 213.01 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 180.00 * 1;
        iOpen = 225.01 * 1;
        iHigh = 225.01 * 1;
        iLow = 120.00 * 1;
        iVol = 268 * 1;
        sVol = '268';
            
        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 = 186.00 * 1;
        iOpen = 178.50 * 1;
        iHigh = 210.01 * 1;
        iLow = 178.50 * 1;
        iVol = 259 * 1;
        sVol = '259';
            
        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 = 180.00 * 1;
        iOpen = 169.50 * 1;
        iHigh = 201.01 * 1;
        iLow = 150.00 * 1;
        iVol = 269 * 1;
        sVol = '269';
            
        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 = 177.30 * 1;
        iOpen = 123.00 * 1;
        iHigh = 201.01 * 1;
        iLow = 123.00 * 1;
        iVol = 177 * 1;
        sVol = '177';
            
        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 = 140.40 * 1;
        iOpen = 171.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 135.00 * 1;
        iVol = 490 * 1;
        sVol = '490';
            
        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 = 162.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 133.50 * 1;
        iVol = 286 * 1;
        sVol = '286';
            
        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 = 150.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 162.00 * 1;
        iLow = 132.00 * 1;
        iVol = 316 * 1;
        sVol = '316';
            
        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 = 130.80 * 1;
        iOpen = 150.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 120.00 * 1;
        iVol = 296 * 1;
        sVol = '296';
            
        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 = 144.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 151.50 * 1;
        iLow = 120.00 * 1;
        iVol = 233 * 1;
        sVol = '233';
            
        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 = 150.00 * 1;
        iOpen = 145.50 * 1;
        iHigh = 150.00 * 1;
        iLow = 129.00 * 1;
        iVol = 254 * 1;
        sVol = '254';
            
        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 = 150.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 126.00 * 1;
        iVol = 95 * 1;
        sVol = '95';
            
        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 = 147.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 126.00 * 1;
        iVol = 249 * 1;
        sVol = '249';
            
        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 = 147.90 * 1;
        iOpen = 141.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 135.00 * 1;
        iVol = 162 * 1;
        sVol = '162';
            
        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 = 147.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 138.00 * 1;
        iVol = 273 * 1;
        sVol = '273';
            
        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 = 147.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 126.00 * 1;
        iVol = 230 * 1;
        sVol = '230';
            
        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 = 138.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 126.00 * 1;
        iVol = 185 * 1;
        sVol = '185';
            
        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 = 138.00 * 1;
        iOpen = 139.50 * 1;
        iHigh = 139.50 * 1;
        iLow = 126.00 * 1;
        iVol = 152 * 1;
        sVol = '152';
            
        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 = 144.00 * 1;
        iOpen = 126.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 126.00 * 1;
        iVol = 77 * 1;
        sVol = '77';
            
        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 = 156.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 141.00 * 1;
        iVol = 349 * 1;
        sVol = '349';
            
        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 = 207.01 * 1;
        iOpen = 138.00 * 1;
        iHigh = 222.01 * 1;
        iLow = 138.00 * 1;
        iVol = 483 * 1;
        sVol = '483';
            
        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 = 195.00 * 1;
        iOpen = 210.01 * 1;
        iHigh = 219.01 * 1;
        iLow = 165.00 * 1;
        iVol = 256 * 1;
        sVol = '256';
            
        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 = 180.00 * 1;
        iOpen = 210.01 * 1;
        iHigh = 210.01 * 1;
        iLow = 150.00 * 1;
        iVol = 276 * 1;
        sVol = '276';
            
        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 = 176.40 * 1;
        iOpen = 162.00 * 1;
        iHigh = 219.01 * 1;
        iLow = 162.00 * 1;
        iVol = 446 * 1;
        sVol = '446';
            
        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 = 198.90 * 1;
        iOpen = 180.00 * 1;
        iHigh = 210.01 * 1;
        iLow = 168.00 * 1;
        iVol = 114 * 1;
        sVol = '114';
            
        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 = 192.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 210.01 * 1;
        iLow = 168.00 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        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 = 186.00 * 1;
        iOpen = 193.50 * 1;
        iHigh = 207.01 * 1;
        iLow = 174.00 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 195.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 202.51 * 1;
        iLow = 174.00 * 1;
        iVol = 163 * 1;
        sVol = '163';
            
        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 = 192.00 * 1;
        iOpen = 187.50 * 1;
        iHigh = 198.00 * 1;
        iLow = 174.00 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        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 = 179.40 * 1;
        iOpen = 165.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 153.00 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 180.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 201.01 * 1;
        iLow = 165.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 180.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 183.00 * 1;
        iLow = 165.00 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 176.10 * 1;
        iOpen = 162.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 162.00 * 1;
        iVol = 115 * 1;
        sVol = '115';
            
        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 = 177.00 * 1;
        iOpen = 165.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 165.00 * 1;
        iVol = 139 * 1;
        sVol = '139';
            
        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 = 180.00 * 1;
        iOpen = 210.01 * 1;
        iHigh = 210.01 * 1;
        iLow = 165.00 * 1;
        iVol = 171 * 1;
        sVol = '171';
            
        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 = 174.00 * 1;
        iOpen = 165.00 * 1;
        iHigh = 195.00 * 1;
        iLow = 150.00 * 1;
        iVol = 494 * 1;
        sVol = '494';
            
        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 = 171.00 * 1;
        iOpen = 184.50 * 1;
        iHigh = 184.50 * 1;
        iLow = 150.00 * 1;
        iVol = 125 * 1;
        sVol = '125';
            
        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 = 156.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 147.00 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        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 = 161.10 * 1;
        iOpen = 150.00 * 1;
        iHigh = 168.00 * 1;
        iLow = 150.00 * 1;
        iVol = 223 * 1;
        sVol = '223';
            
        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 = 159.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 150.00 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        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 = 157.50 * 1;
        iOpen = 159.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 179 * 1;
        sVol = '179';
            
        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 = 162.00 * 1;
        iOpen = 157.50 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 166 * 1;
        sVol = '166';
            
        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 = 168.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 150.00 * 1;
        iVol = 167 * 1;
        sVol = '167';
            
        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 = 168.00 * 1;
        iOpen = 160.50 * 1;
        iHigh = 168.00 * 1;
        iLow = 156.00 * 1;
        iVol = 207 * 1;
        sVol = '207';
            
        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 = 166.50 * 1;
        iOpen = 168.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 153.00 * 1;
        iVol = 172 * 1;
        sVol = '172';
            
        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 = 156.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 153.00 * 1;
        iVol = 91 * 1;
        sVol = '91';
            
        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 = 162.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 153.00 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        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 = 156.00 * 1;
        iOpen = 163.50 * 1;
        iHigh = 165.00 * 1;
        iLow = 153.00 * 1;
        iVol = 175 * 1;
        sVol = '175';
            
        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 = 159.00 * 1;
        iOpen = 163.50 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        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 = 156.00 * 1;
        iOpen = 154.50 * 1;
        iHigh = 162.00 * 1;
        iLow = 150.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 156.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 153.00 * 1;
        iVol = 109 * 1;
        sVol = '109';
            
        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 = 156.00 * 1;
        iOpen = 163.50 * 1;
        iHigh = 165.00 * 1;
        iLow = 153.00 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        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 = 159.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 151 * 1;
        sVol = '151';
            
        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 = 159.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 168.00 * 1;
        iLow = 153.00 * 1;
        iVol = 161 * 1;
        sVol = '161';
            
        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 = 157.50 * 1;
        iOpen = 162.00 * 1;
        iHigh = 162.00 * 1;
        iLow = 150.00 * 1;
        iVol = 228 * 1;
        sVol = '228';
            
        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 = 162.00 * 1;
        iOpen = 165.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 181 * 1;
        sVol = '181';
            
        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 = 156.00 * 1;
        iOpen = 151.50 * 1;
        iHigh = 159.00 * 1;
        iLow = 150.00 * 1;
        iVol = 142 * 1;
        sVol = '142';
            
        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 = 156.00 * 1;
        iOpen = 153.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 81 * 1;
        sVol = '81';
            
        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 = 159.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 147.00 * 1;
        iVol = 441 * 1;
        sVol = '441';
            
        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 = 159.00 * 1;
        iOpen = 151.50 * 1;
        iHigh = 159.00 * 1;
        iLow = 144.00 * 1;
        iVol = 193 * 1;
        sVol = '193';
            
        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 = 147.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 135.00 * 1;
        iVol = 207 * 1;
        sVol = '207';
            
        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 = 159.00 * 1;
        iOpen = 126.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 126.00 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 153.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 135.00 * 1;
        iVol = 191 * 1;
        sVol = '191';
            
        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 = 153.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 145.50 * 1;
        iVol = 73 * 1;
        sVol = '73';
            
        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 = 156.00 * 1;
        iOpen = 156.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 144.00 * 1;
        iVol = 171 * 1;
        sVol = '171';
            
        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 = 148.50 * 1;
        iOpen = 144.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 144.00 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 147.00 * 1;
        iOpen = 153.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 147.00 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 148.50 * 1;
        iOpen = 147.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 144.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 150.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 147.00 * 1;
        iVol = 192 * 1;
        sVol = '192';
            
        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 = 159.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 135.00 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 159.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 150.00 * 1;
        iVol = 161 * 1;
        sVol = '161';
            
        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 = 159.00 * 1;
        iOpen = 165.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 153.00 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 156.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 159.00 * 1;
        iLow = 153.00 * 1;
        iVol = 344 * 1;
        sVol = '344';
            
        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 = 144.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 162.00 * 1;
        iLow = 144.00 * 1;
        iVol = 347 * 1;
        sVol = '347';
            
        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 = 150.00 * 1;
        iOpen = 157.50 * 1;
        iHigh = 157.50 * 1;
        iLow = 141.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 156.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 144.00 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 153.00 * 1;
        iOpen = 156.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 141.00 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 151.50 * 1;
        iOpen = 141.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 141.00 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 156.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 141.00 * 1;
        iVol = 76 * 1;
        sVol = '76';
            
        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 = 150.00 * 1;
        iOpen = 156.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 141.00 * 1;
        iVol = 76 * 1;
        sVol = '76';
            
        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 = 147.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 141.00 * 1;
        iVol = 94 * 1;
        sVol = '94';
            
        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 = 148.50 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 141.00 * 1;
        iVol = 121 * 1;
        sVol = '121';
            
        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 = 150.00 * 1;
        iOpen = 141.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 141.00 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 150.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 135.00 * 1;
        iVol = 144 * 1;
        sVol = '144';
            
        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 = 150.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 135.00 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 144.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 135.00 * 1;
        iVol = 196 * 1;
        sVol = '196';
            
        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 = 141.00 * 1;
        iOpen = 139.20 * 1;
        iHigh = 144.00 * 1;
        iLow = 132.00 * 1;
        iVol = 136 * 1;
        sVol = '136';
            
        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 = 141.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 132.00 * 1;
        iVol = 189 * 1;
        sVol = '189';
            
        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 = 144.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 129.00 * 1;
        iVol = 106 * 1;
        sVol = '106';
            
        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 = 135.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 129.00 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 145.50 * 1;
        iOpen = 132.00 * 1;
        iHigh = 148.20 * 1;
        iLow = 129.00 * 1;
        iVol = 84 * 1;
        sVol = '84';
            
        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 = 135.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 129.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 135.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 130.50 * 1;
        iVol = 58 * 1;
        sVol = '58';
            
        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 = 141.00 * 1;
        iOpen = 136.50 * 1;
        iHigh = 144.00 * 1;
        iLow = 136.50 * 1;
        iVol = 167 * 1;
        sVol = '167';
            
        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 = 135.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 132.00 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        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 = 143.40 * 1;
        iOpen = 148.50 * 1;
        iHigh = 148.50 * 1;
        iLow = 135.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 141.00 * 1;
        iOpen = 141.00 * 1;
        iHigh = 153.00 * 1;
        iLow = 132.00 * 1;
        iVol = 403 * 1;
        sVol = '403';
            
        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 = 150.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 162.00 * 1;
        iLow = 135.00 * 1;
        iVol = 451 * 1;
        sVol = '451';
            
        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 = 141.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 135.00 * 1;
        iVol = 154 * 1;
        sVol = '154';
            
        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 = 141.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 135.00 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 141.00 * 1;
        iOpen = 141.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 135.00 * 1;
        iVol = 146 * 1;
        sVol = '146';
            
        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 = 138.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 132.00 * 1;
        iVol = 119 * 1;
        sVol = '119';
            
        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 = 138.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 132.00 * 1;
        iVol = 69 * 1;
        sVol = '69';
            
        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 = 136.50 * 1;
        iOpen = 135.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 129.00 * 1;
        iVol = 117 * 1;
        sVol = '117';
            
        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 = 129.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 126.00 * 1;
        iVol = 124 * 1;
        sVol = '124';
            
        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 = 135.00 * 1;
        iOpen = 129.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 123.00 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 136.50 * 1;
        iOpen = 141.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 123.00 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 138.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 126.00 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 127.50 * 1;
        iOpen = 135.00 * 1;
        iHigh = 138.00 * 1;
        iLow = 123.00 * 1;
        iVol = 252 * 1;
        sVol = '252';
            
        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 = 126.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.50 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        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 = 126.00 * 1;
        iOpen = 121.50 * 1;
        iHigh = 132.00 * 1;
        iLow = 120.00 * 1;
        iVol = 257 * 1;
        sVol = '257';
            
        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 = 126.00 * 1;
        iOpen = 123.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 114.00 * 1;
        iVol = 725 * 1;
        sVol = '725';
            
        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 = 123.00 * 1;
        iOpen = 126.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 120.00 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        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 = 123.00 * 1;
        iOpen = 123.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 120.00 * 1;
        iVol = 114 * 1;
        sVol = '114';
            
        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 = 127.50 * 1;
        iOpen = 114.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 114.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 117.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 114.00 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 123.00 * 1;
        iOpen = 123.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 114.00 * 1;
        iVol = 190 * 1;
        sVol = '190';
            
        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 = 114.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 108.00 * 1;
        iVol = 1001 * 1;
        sVol = '1,001';
            
        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 = 120.00 * 1;
        iOpen = 114.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 108.00 * 1;
        iVol = 232 * 1;
        sVol = '232';
            
        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 = 124.50 * 1;
        iOpen = 126.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 108.00 * 1;
        iVol = 225 * 1;
        sVol = '225';
            
        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 = 123.00 * 1;
        iOpen = 124.50 * 1;
        iHigh = 132.00 * 1;
        iLow = 117.00 * 1;
        iVol = 212 * 1;
        sVol = '212';
            
        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 = 115.50 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 111.00 * 1;
        iVol = 309 * 1;
        sVol = '309';
            
        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 = 114.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 114.00 * 1;
        iVol = 197 * 1;
        sVol = '197';
            
        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 = 115.50 * 1;
        iOpen = 114.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 108.00 * 1;
        iVol = 265 * 1;
        sVol = '265';
            
        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 = 108.00 * 1;
        iOpen = 117.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 105.00 * 1;
        iVol = 188 * 1;
        sVol = '188';
            
        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 = 120.00 * 1;
        iOpen = 106.50 * 1;
        iHigh = 120.00 * 1;
        iLow = 93.00 * 1;
        iVol = 322 * 1;
        sVol = '322';
            
        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 = 111.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 108.00 * 1;
        iVol = 241 * 1;
        sVol = '241';
            
        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 = 106.50 * 1;
        iOpen = 109.50 * 1;
        iHigh = 114.00 * 1;
        iLow = 105.00 * 1;
        iVol = 185 * 1;
        sVol = '185';
            
        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 = 114.00 * 1;
        iOpen = 106.50 * 1;
        iHigh = 114.00 * 1;
        iLow = 105.00 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 111.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 102.00 * 1;
        iVol = 128 * 1;
        sVol = '128';
            
        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 = 111.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 99.00 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 105.00 * 1;
        iOpen = 105.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 94.50 * 1;
        iVol = 247 * 1;
        sVol = '247';
            
        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 = 99.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 108.00 * 1;
        iLow = 94.50 * 1;
        iVol = 205 * 1;
        sVol = '205';
            
        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 = 99.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 90.00 * 1;
        iVol = 247 * 1;
        sVol = '247';
            
        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 = 96.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 90.00 * 1;
        iVol = 215 * 1;
        sVol = '215';
            
        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 = 99.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 90.00 * 1;
        iVol = 117 * 1;
        sVol = '117';
            
        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 = 99.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 92.70 * 1;
        iVol = 209 * 1;
        sVol = '209';
            
        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 = 93.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 87.00 * 1;
        iVol = 866 * 1;
        sVol = '866';
            
        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 = 93.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 75.00 * 1;
        iVol = 989 * 1;
        sVol = '989';
            
        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 = 96.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 81.00 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        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 = 87.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 84.00 * 1;
        iVol = 245 * 1;
        sVol = '245';
            
        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 = 81.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 81.00 * 1;
        iVol = 246 * 1;
        sVol = '246';
            
        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 = 81.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 78.00 * 1;
        iVol = 315 * 1;
        sVol = '315';
            
        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 = 79.50 * 1;
        iOpen = 78.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 75.00 * 1;
        iVol = 123 * 1;
        sVol = '123';
            
        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 = 84.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 75.00 * 1;
        iVol = 169 * 1;
        sVol = '169';
            
        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 = 85.50 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 78.00 * 1;
        iVol = 166 * 1;
        sVol = '166';
            
        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 = 87.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 75.00 * 1;
        iVol = 399 * 1;
        sVol = '399';
            
        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 = 88.50 * 1;
        iOpen = 81.00 * 1;
        iHigh = 88.50 * 1;
        iLow = 78.00 * 1;
        iVol = 259 * 1;
        sVol = '259';
            
        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 = 90.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 78.00 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        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 = 84.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 81.00 * 1;
        iVol = 434 * 1;
        sVol = '434';
            
        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 = 84.00 * 1;
        iOpen = 85.50 * 1;
        iHigh = 90.00 * 1;
        iLow = 78.00 * 1;
        iVol = 312 * 1;
        sVol = '312';
            
        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 = 84.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 85.50 * 1;
        iLow = 78.00 * 1;
        iVol = 323 * 1;
        sVol = '323';
            
        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 = 81.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 78.30 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        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 = 88.50 * 1;
        iOpen = 87.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 81.00 * 1;
        iVol = 440 * 1;
        sVol = '440';
            
        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 = 84.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 93.00 * 1;
        iLow = 75.00 * 1;
        iVol = 269 * 1;
        sVol = '269';
            
        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 = 90.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 84.00 * 1;
        iVol = 314 * 1;
        sVol = '314';
            
        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 = 93.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 87.00 * 1;
        iVol = 565 * 1;
        sVol = '565';
            
        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 = 105.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 84.00 * 1;
        iVol = 471 * 1;
        sVol = '471';
            
        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 = 142.50 * 1;
        iOpen = 105.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 105.00 * 1;
        iVol = 1019 * 1;
        sVol = '1,019';
            
        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 = 145.50 * 1;
        iOpen = 150.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 132.00 * 1;
        iVol = 776 * 1;
        sVol = '776';
            
        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 = 159.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 162.00 * 1;
        iLow = 144.00 * 1;
        iVol = 557 * 1;
        sVol = '557';
            
        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 = 135.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 172.50 * 1;
        iLow = 133.80 * 1;
        iVol = 447 * 1;
        sVol = '447';
            
        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 = 133.20 * 1;
        iOpen = 136.50 * 1;
        iHigh = 159.00 * 1;
        iLow = 127.50 * 1;
        iVol = 403 * 1;
        sVol = '403';
            
        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 = 147.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 126.00 * 1;
        iVol = 155 * 1;
        sVol = '155';
            
        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 = 120.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 154.50 * 1;
        iLow = 120.00 * 1;
        iVol = 280 * 1;
        sVol = '280';
            
        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 = 120.00 * 1;
        iOpen = 124.20 * 1;
        iHigh = 144.00 * 1;
        iLow = 114.00 * 1;
        iVol = 395 * 1;
        sVol = '395';
            
        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 = 123.00 * 1;
        iOpen = 109.50 * 1;
        iHigh = 147.00 * 1;
        iLow = 105.00 * 1;
        iVol = 233 * 1;
        sVol = '233';
            
        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 = 120.00 * 1;
        iOpen = 123.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 120.00 * 1;
        iVol = 224 * 1;
        sVol = '224';
            
        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 = 120.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 117.00 * 1;
        iVol = 529 * 1;
        sVol = '529';
            
        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 = 120.00 * 1;
        iOpen = 127.50 * 1;
        iHigh = 138.00 * 1;
        iLow = 111.00 * 1;
        iVol = 303 * 1;
        sVol = '303';
            
        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 = 105.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 90.00 * 1;
        iVol = 228 * 1;
        sVol = '228';
            
        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 = 94.50 * 1;
        iOpen = 107.70 * 1;
        iHigh = 108.90 * 1;
        iLow = 90.00 * 1;
        iVol = 621 * 1;
        sVol = '621';
            
        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 = 97.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 90.00 * 1;
        iVol = 213 * 1;
        sVol = '213';
            
        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 = 96.00 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 90.00 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 96.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 93.00 * 1;
        iVol = 326 * 1;
        sVol = '326';
            
        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 = 96.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 117.30 * 1;
        iLow = 90.00 * 1;
        iVol = 972 * 1;
        sVol = '972';
            
        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 = 87.00 * 1;
        iOpen = 94.50 * 1;
        iHigh = 105.00 * 1;
        iLow = 78.00 * 1;
        iVol = 1005 * 1;
        sVol = '1,005';
            
        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 = 93.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 84.00 * 1;
        iVol = 376 * 1;
        sVol = '376';
            
        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 = 93.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 81.00 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        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 = 87.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 103.50 * 1;
        iLow = 81.00 * 1;
        iVol = 342 * 1;
        sVol = '342';
            
        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 = 87.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 81.00 * 1;
        iVol = 421 * 1;
        sVol = '421';
            
        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 = 84.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 81.00 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 87.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 81.00 * 1;
        iVol = 184 * 1;
        sVol = '184';
            
        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 = 84.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 81.00 * 1;
        iVol = 459 * 1;
        sVol = '459';
            
        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 = 81.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 75.00 * 1;
        iVol = 1088 * 1;
        sVol = '1,088';
            
        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 = 76.50 * 1;
        iOpen = 81.00 * 1;
        iHigh = 82.50 * 1;
        iLow = 73.50 * 1;
        iVol = 1234 * 1;
        sVol = '1,234';
            
        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 = 75.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 72.00 * 1;
        iVol = 833 * 1;
        sVol = '833';
            
        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 = 81.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 69.00 * 1;
        iVol = 1399 * 1;
        sVol = '1,399';
            
        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 = 76.50 * 1;
        iOpen = 78.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 75.00 * 1;
        iVol = 772 * 1;
        sVol = '772';
            
        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 = 84.00 * 1;
        iOpen = 85.50 * 1;
        iHigh = 90.00 * 1;
        iLow = 75.00 * 1;
        iVol = 1003 * 1;
        sVol = '1,003';
            
        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 = 78.90 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 75.00 * 1;
        iVol = 862 * 1;
        sVol = '862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 97.50 * 1;
        iOpen = 78.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 75.00 * 1;
        iVol = 2395 * 1;
        sVol = '2,395';
            
        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 = 108.00 * 1;
        iOpen = 102.00 * 1;
        iHigh = 127.80 * 1;
        iLow = 99.00 * 1;
        iVol = 1533 * 1;
        sVol = '1,533';
            
        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 = 120.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 99.00 * 1;
        iVol = 946 * 1;
        sVol = '946';
            
        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 = 111.00 * 1;
        iOpen = 129.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 105.00 * 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, 11, 16);
        iClose = 123.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 111.00 * 1;
        iVol = 1005 * 1;
        sVol = '1,005';
            
        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 = 117.00 * 1;
        iOpen = 121.20 * 1;
        iHigh = 126.00 * 1;
        iLow = 105.00 * 1;
        iVol = 855 * 1;
        sVol = '855';
            
        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 = 105.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 123.00 * 1;
        iLow = 96.00 * 1;
        iVol = 732 * 1;
        sVol = '732';
            
        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 = 105.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 114.00 * 1;
        iLow = 102.00 * 1;
        iVol = 507 * 1;
        sVol = '507';
            
        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 = 118.50 * 1;
        iOpen = 99.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 99.00 * 1;
        iVol = 1011 * 1;
        sVol = '1,011';
            
        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 = 109.50 * 1;
        iOpen = 114.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 102.00 * 1;
        iVol = 672 * 1;
        sVol = '672';
            
        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 = 111.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 108.00 * 1;
        iVol = 369 * 1;
        sVol = '369';
            
        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 = 102.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 102.00 * 1;
        iVol = 629 * 1;
        sVol = '629';
            
        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 = 105.00 * 1;
        iOpen = 102.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 102.00 * 1;
        iVol = 338 * 1;
        sVol = '338';
            
        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 = 102.00 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 96.00 * 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(2020, 11, 31);
        iClose = 108.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 108.00 * 1;
        iLow = 90.00 * 1;
        iVol = 752 * 1;
        sVol = '752';
            
        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 = 106.50 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 96.00 * 1;
        iVol = 852 * 1;
        sVol = '852';
            
        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 = 105.00 * 1;
        iOpen = 102.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 99.00 * 1;
        iVol = 436 * 1;
        sVol = '436';
            
        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 = 111.00 * 1;
        iOpen = 105.00 * 1;
        iHigh = 114.00 * 1;
        iLow = 99.00 * 1;
        iVol = 633 * 1;
        sVol = '633';
            
        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 = 108.00 * 1;
        iOpen = 114.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 99.00 * 1;
        iVol = 713 * 1;
        sVol = '713';
            
        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 = 93.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 87.00 * 1;
        iVol = 2653 * 1;
        sVol = '2,653';
            
        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 = 93.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 78.00 * 1;
        iVol = 1762 * 1;
        sVol = '1,762';
            
        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 = 118.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 93.00 * 1;
        iVol = 3110 * 1;
        sVol = '3,110';
            
        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 = 120.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 111.00 * 1;
        iVol = 1345 * 1;
        sVol = '1,345';
            
        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 = 118.50 * 1;
        iOpen = 126.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 108.00 * 1;
        iVol = 1369 * 1;
        sVol = '1,369';
            
        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 = 123.00 * 1;
        iOpen = 121.50 * 1;
        iHigh = 132.00 * 1;
        iLow = 111.00 * 1;
        iVol = 690 * 1;
        sVol = '690';
            
        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 = 120.00 * 1;
        iOpen = 123.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 111.00 * 1;
        iVol = 845 * 1;
        sVol = '845';
            
        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 = 126.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 111.00 * 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(2021, 0, 21);
        iClose = 135.00 * 1;
        iOpen = 133.50 * 1;
        iHigh = 150.00 * 1;
        iLow = 123.00 * 1;
        iVol = 1477 * 1;
        sVol = '1,477';
            
        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 = 480.01 * 1;
        iOpen = 144.00 * 1;
        iHigh = 504.01 * 1;
        iLow = 144.00 * 1;
        iVol = 26345 * 1;
        sVol = '26,345';
            
        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 = 807.02 * 1;
        iOpen = 522.01 * 1;
        iHigh = 945.02 * 1;
        iLow = 300.01 * 1;
        iVol = 28027 * 1;
        sVol = '28,027';
            
        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 = 705.02 * 1;
        iOpen = 870.02 * 1;
        iHigh = 1185.03 * 1;
        iLow = 600.02 * 1;
        iVol = 15340 * 1;
        sVol = '15,340';
            
        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 = 717.02 * 1;
        iOpen = 720.02 * 1;
        iHigh = 810.02 * 1;
        iLow = 360.01 * 1;
        iVol = 5046 * 1;
        sVol = '5,046';
            
        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 = 678.02 * 1;
        iOpen = 762.02 * 1;
        iHigh = 924.02 * 1;
        iLow = 600.02 * 1;
        iVol = 5590 * 1;
        sVol = '5,590';
            
        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 = 660.02 * 1;
        iOpen = 750.02 * 1;
        iHigh = 750.02 * 1;
        iLow = 570.01 * 1;
        iVol = 2384 * 1;
        sVol = '2,384';
            
        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 = 618.02 * 1;
        iOpen = 720.02 * 1;
        iHigh = 735.02 * 1;
        iLow = 360.01 * 1;
        iVol = 2377 * 1;
        sVol = '2,377';
            
        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 = 567.01 * 1;
        iOpen = 630.02 * 1;
        iHigh = 657.02 * 1;
        iLow = 495.01 * 1;
        iVol = 2441 * 1;
        sVol = '2,441';
            
        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 = 609.02 * 1;
        iOpen = 570.01 * 1;
        iHigh = 675.02 * 1;
        iLow = 540.01 * 1;
        iVol = 3052 * 1;
        sVol = '3,052';
            
        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 = 903.02 * 1;
        iOpen = 648.02 * 1;
        iHigh = 924.02 * 1;
        iLow = 612.02 * 1;
        iVol = 6576 * 1;
        sVol = '6,576';
            
        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 = 1236.03 * 1;
        iOpen = 930.02 * 1;
        iHigh = 1257.03 * 1;
        iLow = 699.02 * 1;
        iVol = 9919 * 1;
        sVol = '9,919';
            
        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 = 1702.54 * 1;
        iOpen = 1326.03 * 1;
        iHigh = 2100.05 * 1;
        iLow = 1242.03 * 1;
        iVol = 10430 * 1;
        sVol = '10,430';
            
        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 = 2220.06 * 1;
        iOpen = 2100.05 * 1;
        iHigh = 2664.07 * 1;
        iLow = 1590.04 * 1;
        iVol = 6530 * 1;
        sVol = '6,530';
            
        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 = 2250.06 * 1;
        iOpen = 2383.56 * 1;
        iHigh = 2655.07 * 1;
        iLow = 1740.04 * 1;
        iVol = 5547 * 1;
        sVol = '5,547';
            
        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 = 1800.05 * 1;
        iOpen = 2250.06 * 1;
        iHigh = 2349.06 * 1;
        iLow = 1701.04 * 1;
        iVol = 4227 * 1;
        sVol = '4,227';
            
        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 = 1500.04 * 1;
        iOpen = 1800.05 * 1;
        iHigh = 1860.05 * 1;
        iLow = 1170.03 * 1;
        iVol = 5024 * 1;
        sVol = '5,024';
            
        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 = 1557.04 * 1;
        iOpen = 1500.04 * 1;
        iHigh = 1800.05 * 1;
        iLow = 1500.04 * 1;
        iVol = 2818 * 1;
        sVol = '2,818';
            
        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 = 1368.03 * 1;
        iOpen = 1567.54 * 1;
        iHigh = 1680.04 * 1;
        iLow = 1350.03 * 1;
        iVol = 2254 * 1;
        sVol = '2,254';
            
        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 = 1173.03 * 1;
        iOpen = 1353.03 * 1;
        iHigh = 1407.04 * 1;
        iLow = 900.02 * 1;
        iVol = 4340 * 1;
        sVol = '4,340';
            
        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 = 1194.03 * 1;
        iOpen = 1182.03 * 1;
        iHigh = 1281.03 * 1;
        iLow = 1080.03 * 1;
        iVol = 1583 * 1;
        sVol = '1,583';
            
        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 = 1035.03 * 1;
        iOpen = 1194.03 * 1;
        iHigh = 1200.03 * 1;
        iLow = 1011.03 * 1;
        iVol = 1732 * 1;
        sVol = '1,732';
            
        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 = 1008.03 * 1;
        iOpen = 1035.03 * 1;
        iHigh = 1050.03 * 1;
        iLow = 693.02 * 1;
        iVol = 2127 * 1;
        sVol = '2,127';
            
        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 = 1104.03 * 1;
        iOpen = 1050.03 * 1;
        iHigh = 1170.03 * 1;
        iLow = 1020.03 * 1;
        iVol = 1312 * 1;
        sVol = '1,312';
            
        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 = 1098.03 * 1;
        iOpen = 1080.03 * 1;
        iHigh = 1269.03 * 1;
        iLow = 1014.03 * 1;
        iVol = 1724 * 1;
        sVol = '1,724';
            
        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 = 984.02 * 1;
        iOpen = 1197.03 * 1;
        iHigh = 1227.03 * 1;
        iLow = 900.02 * 1;
        iVol = 1322 * 1;
        sVol = '1,322';
            
        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 = 997.82 * 1;
        iOpen = 1023.03 * 1;
        iHigh = 1167.03 * 1;
        iLow = 945.02 * 1;
        iVol = 1312 * 1;
        sVol = '1,312';
            
        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 = 909.02 * 1;
        iOpen = 1048.53 * 1;
        iHigh = 1050.03 * 1;
        iLow = 900.02 * 1;
        iVol = 937 * 1;
        sVol = '937';
            
        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 = 733.52 * 1;
        iOpen = 904.52 * 1;
        iHigh = 930.02 * 1;
        iLow = 714.02 * 1;
        iVol = 2053 * 1;
        sVol = '2,053';
            
        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 = 600.02 * 1;
        iOpen = 760.52 * 1;
        iHigh = 765.02 * 1;
        iLow = 525.01 * 1;
        iVol = 2162 * 1;
        sVol = '2,162';
            
        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 = 729.02 * 1;
        iOpen = 588.01 * 1;
        iHigh = 879.02 * 1;
        iLow = 525.01 * 1;
        iVol = 2055 * 1;
        sVol = '2,055';
            
        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 = 795.02 * 1;
        iOpen = 913.52 * 1;
        iHigh = 1050.03 * 1;
        iLow = 750.02 * 1;
        iVol = 1658 * 1;
        sVol = '1,658';
            
        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 = 912.02 * 1;
        iOpen = 915.02 * 1;
        iHigh = 960.02 * 1;
        iLow = 810.02 * 1;
        iVol = 990 * 1;
        sVol = '990';
            
        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 = 846.02 * 1;
        iOpen = 927.02 * 1;
        iHigh = 1050.03 * 1;
        iLow = 825.02 * 1;
        iVol = 976 * 1;
        sVol = '976';
            
        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 = 885.02 * 1;
        iOpen = 921.02 * 1;
        iHigh = 1050.03 * 1;
        iLow = 840.02 * 1;
        iVol = 2585 * 1;
        sVol = '2,585';
            
        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 = 852.02 * 1;
        iOpen = 1002.03 * 1;
        iHigh = 1014.03 * 1;
        iLow = 780.02 * 1;
        iVol = 1472 * 1;
        sVol = '1,472';
            
        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 = 829.52 * 1;
        iOpen = 900.02 * 1;
        iHigh = 957.02 * 1;
        iLow = 813.02 * 1;
        iVol = 832 * 1;
        sVol = '832';
            
        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 = 813.02 * 1;
        iOpen = 852.02 * 1;
        iHigh = 870.02 * 1;
        iLow = 765.02 * 1;
        iVol = 704 * 1;
        sVol = '704';
            
        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 = 804.02 * 1;
        iOpen = 868.52 * 1;
        iHigh = 870.02 * 1;
        iLow = 714.02 * 1;
        iVol = 1098 * 1;
        sVol = '1,098';
            
        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 = 780.02 * 1;
        iOpen = 867.02 * 1;
        iHigh = 885.02 * 1;
        iLow = 750.02 * 1;
        iVol = 587 * 1;
        sVol = '587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 732.02 * 1;
        iOpen = 769.52 * 1;
        iHigh = 795.02 * 1;
        iLow = 726.02 * 1;
        iVol = 665 * 1;
        sVol = '665';
            
        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 = 726.02 * 1;
        iOpen = 732.02 * 1;
        iHigh = 840.02 * 1;
        iLow = 690.02 * 1;
        iVol = 609 * 1;
        sVol = '609';
            
        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 = 690.02 * 1;
        iOpen = 750.02 * 1;
        iHigh = 795.02 * 1;
        iLow = 630.02 * 1;
        iVol = 744 * 1;
        sVol = '744';
            
        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 = 648.02 * 1;
        iOpen = 705.02 * 1;
        iHigh = 735.02 * 1;
        iLow = 600.02 * 1;
        iVol = 694 * 1;
        sVol = '694';
            
        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 = 675.02 * 1;
        iOpen = 670.52 * 1;
        iHigh = 687.02 * 1;
        iLow = 564.01 * 1;
        iVol = 1028 * 1;
        sVol = '1,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 412.00 * 1;
        iOpen = 796.00 * 1;
        iHigh = 800.00 * 1;
        iLow = 108.04 * 1;
        iVol = 9207 * 1;
        sVol = '9,207';
            
        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 = 600.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 605.80 * 1;
        iLow = 408.00 * 1;
        iVol = 3152 * 1;
        sVol = '3,152';
            
        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 = 672.00 * 1;
        iOpen = 604.00 * 1;
        iHigh = 748.00 * 1;
        iLow = 548.00 * 1;
        iVol = 2398 * 1;
        sVol = '2,398';
            
        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 = 880.00 * 1;
        iOpen = 672.00 * 1;
        iHigh = 904.00 * 1;
        iLow = 672.00 * 1;
        iVol = 2650 * 1;
        sVol = '2,650';
            
        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 = 734.00 * 1;
        iOpen = 918.00 * 1;
        iHigh = 984.00 * 1;
        iLow = 644.00 * 1;
        iVol = 2702 * 1;
        sVol = '2,702';
            
        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 = 660.00 * 1;
        iOpen = 732.00 * 1;
        iHigh = 752.00 * 1;
        iLow = 604.00 * 1;
        iVol = 1491 * 1;
        sVol = '1,491';
            
        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 = 596.00 * 1;
        iOpen = 644.00 * 1;
        iHigh = 646.00 * 1;
        iLow = 548.00 * 1;
        iVol = 1506 * 1;
        sVol = '1,506';
            
        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 = 504.00 * 1;
        iOpen = 576.00 * 1;
        iHigh = 588.00 * 1;
        iLow = 484.00 * 1;
        iVol = 1510 * 1;
        sVol = '1,510';
            
        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 = 564.00 * 1;
        iOpen = 518.00 * 1;
        iHigh = 588.00 * 1;
        iLow = 500.00 * 1;
        iVol = 947 * 1;
        sVol = '947';
            
        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 = 500.00 * 1;
        iOpen = 522.00 * 1;
        iHigh = 540.00 * 1;
        iLow = 484.00 * 1;
        iVol = 1151 * 1;
        sVol = '1,151';
            
        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 = 432.00 * 1;
        iOpen = 496.00 * 1;
        iHigh = 508.00 * 1;
        iLow = 418.00 * 1;
        iVol = 1351 * 1;
        sVol = '1,351';
            
        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 = 412.00 * 1;
        iOpen = 432.00 * 1;
        iHigh = 440.00 * 1;
        iLow = 380.00 * 1;
        iVol = 1057 * 1;
        sVol = '1,057';
            
        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 = 344.40 * 1;
        iOpen = 408.00 * 1;
        iHigh = 408.00 * 1;
        iLow = 332.00 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 320.00 * 1;
        iOpen = 347.60 * 1;
        iHigh = 356.00 * 1;
        iLow = 308.00 * 1;
        iVol = 1433 * 1;
        sVol = '1,433';
            
        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 = 297.00 * 1;
        iOpen = 310.00 * 1;
        iHigh = 320.00 * 1;
        iLow = 260.00 * 1;
        iVol = 1946 * 1;
        sVol = '1,946';
            
        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 = 324.00 * 1;
        iOpen = 297.56 * 1;
        iHigh = 339.20 * 1;
        iLow = 284.40 * 1;
        iVol = 654 * 1;
        sVol = '654';
            
        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 = 324.32 * 1;
        iOpen = 324.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 300.00 * 1;
        iVol = 559 * 1;
        sVol = '559';
            
        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 = 360.40 * 1;
        iOpen = 324.16 * 1;
        iHigh = 380.00 * 1;
        iLow = 324.00 * 1;
        iVol = 617 * 1;
        sVol = '617';
            
        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 = 416.00 * 1;
        iOpen = 364.22 * 1;
        iHigh = 440.00 * 1;
        iLow = 344.00 * 1;
        iVol = 759 * 1;
        sVol = '759';
            
        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 = 408.00 * 1;
        iOpen = 444.00 * 1;
        iHigh = 476.00 * 1;
        iLow = 396.00 * 1;
        iVol = 695 * 1;
        sVol = '695';
            
        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 = 416.00 * 1;
        iOpen = 404.00 * 1;
        iHigh = 444.00 * 1;
        iLow = 400.00 * 1;
        iVol = 486 * 1;
        sVol = '486';
            
        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 = 420.00 * 1;
        iOpen = 418.00 * 1;
        iHigh = 444.00 * 1;
        iLow = 412.00 * 1;
        iVol = 378 * 1;
        sVol = '378';
            
        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 = 432.00 * 1;
        iOpen = 422.00 * 1;
        iHigh = 438.00 * 1;
        iLow = 416.00 * 1;
        iVol = 319 * 1;
        sVol = '319';
            
        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 = 406.00 * 1;
        iOpen = 420.00 * 1;
        iHigh = 436.00 * 1;
        iLow = 400.00 * 1;
        iVol = 447 * 1;
        sVol = '447';
            
        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 = 378.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 404.00 * 1;
        iLow = 360.00 * 1;
        iVol = 451 * 1;
        sVol = '451';
            
        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 = 357.00 * 1;
        iOpen = 380.00 * 1;
        iHigh = 402.00 * 1;
        iLow = 354.00 * 1;
        iVol = 562 * 1;
        sVol = '562';
            
        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 = 340.00 * 1;
        iOpen = 359.80 * 1;
        iHigh = 367.60 * 1;
        iLow = 320.00 * 1;
        iVol = 597 * 1;
        sVol = '597';
            
        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 = 320.00 * 1;
        iOpen = 336.50 * 1;
        iHigh = 356.00 * 1;
        iLow = 304.00 * 1;
        iVol = 506 * 1;
        sVol = '506';
            
        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 = 296.60 * 1;
        iOpen = 328.00 * 1;
        iHigh = 338.00 * 1;
        iLow = 280.00 * 1;
        iVol = 684 * 1;
        sVol = '684';
            
        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 = 283.08 * 1;
        iOpen = 288.00 * 1;
        iHigh = 320.00 * 1;
        iLow = 280.00 * 1;
        iVol = 773 * 1;
        sVol = '773';
            
        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 = 268.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 293.80 * 1;
        iLow = 239.40 * 1;
        iVol = 1325 * 1;
        sVol = '1,325';
            
        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 = 250.00 * 1;
        iOpen = 268.00 * 1;
        iHigh = 272.00 * 1;
        iLow = 236.40 * 1;
        iVol = 1012 * 1;
        sVol = '1,012';
            
        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 = 264.80 * 1;
        iOpen = 251.00 * 1;
        iHigh = 293.00 * 1;
        iLow = 244.00 * 1;
        iVol = 687 * 1;
        sVol = '687';
            
        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 = 232.00 * 1;
        iOpen = 265.20 * 1;
        iHigh = 265.60 * 1;
        iLow = 224.00 * 1;
        iVol = 550 * 1;
        sVol = '550';
            
        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 = 236.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 245.80 * 1;
        iLow = 224.00 * 1;
        iVol = 387 * 1;
        sVol = '387';
            
        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 = 236.00 * 1;
        iOpen = 237.60 * 1;
        iHigh = 247.92 * 1;
        iLow = 204.40 * 1;
        iVol = 733 * 1;
        sVol = '733';
            
        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 = 234.00 * 1;
        iOpen = 242.60 * 1;
        iHigh = 247.96 * 1;
        iLow = 220.00 * 1;
        iVol = 775 * 1;
        sVol = '775';
            
        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 = 206.90 * 1;
        iOpen = 229.00 * 1;
        iHigh = 238.00 * 1;
        iLow = 204.00 * 1;
        iVol = 767 * 1;
        sVol = '767';
            
        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 = 224.00 * 1;
        iOpen = 207.00 * 1;
        iHigh = 225.20 * 1;
        iLow = 204.00 * 1;
        iVol = 646 * 1;
        sVol = '646';
            
        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 = 214.00 * 1;
        iOpen = 209.00 * 1;
        iHigh = 224.00 * 1;
        iLow = 207.20 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        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 = 208.00 * 1;
        iOpen = 212.00 * 1;
        iHigh = 220.00 * 1;
        iLow = 200.00 * 1;
        iVol = 494 * 1;
        sVol = '494';
            
        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 = 216.60 * 1;
        iOpen = 206.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 206.00 * 1;
        iVol = 393 * 1;
        sVol = '393';
            
        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 = 215.20 * 1;
        iOpen = 208.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 208.00 * 1;
        iVol = 488 * 1;
        sVol = '488';
            
        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 = 220.00 * 1;
        iOpen = 216.60 * 1;
        iHigh = 232.00 * 1;
        iLow = 206.00 * 1;
        iVol = 514 * 1;
        sVol = '514';
            
        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 = 215.04 * 1;
        iOpen = 222.00 * 1;
        iHigh = 230.80 * 1;
        iLow = 206.00 * 1;
        iVol = 686 * 1;
        sVol = '686';
            
        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 = 212.80 * 1;
        iOpen = 212.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 208.00 * 1;
        iVol = 490 * 1;
        sVol = '490';
            
        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 = 216.00 * 1;
        iOpen = 223.00 * 1;
        iHigh = 226.00 * 1;
        iLow = 208.40 * 1;
        iVol = 611 * 1;
        sVol = '611';
            
        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 = 240.20 * 1;
        iOpen = 212.02 * 1;
        iHigh = 251.96 * 1;
        iLow = 208.00 * 1;
        iVol = 953 * 1;
        sVol = '953';
            
        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 = 240.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 272.40 * 1;
        iLow = 216.00 * 1;
        iVol = 546 * 1;
        sVol = '546';
            
        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 = 255.20 * 1;
        iOpen = 240.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 232.00 * 1;
        iVol = 306 * 1;
        sVol = '306';
            
        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 = 248.00 * 1;
        iOpen = 255.60 * 1;
        iHigh = 280.00 * 1;
        iLow = 240.00 * 1;
        iVol = 390 * 1;
        sVol = '390';
            
        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 = 275.52 * 1;
        iOpen = 266.00 * 1;
        iHigh = 292.00 * 1;
        iLow = 241.24 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 298.85 * 1;
        iOpen = 268.04 * 1;
        iHigh = 300.00 * 1;
        iLow = 268.04 * 1;
        iVol = 471 * 1;
        sVol = '471';
            
        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 = 288.80 * 1;
        iOpen = 292.22 * 1;
        iHigh = 304.00 * 1;
        iLow = 280.00 * 1;
        iVol = 279 * 1;
        sVol = '279';
            
        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 = 264.00 * 1;
        iOpen = 291.78 * 1;
        iHigh = 296.00 * 1;
        iLow = 256.04 * 1;
        iVol = 407 * 1;
        sVol = '407';
            
        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 = 248.00 * 1;
        iOpen = 260.04 * 1;
        iHigh = 264.00 * 1;
        iLow = 240.40 * 1;
        iVol = 271 * 1;
        sVol = '271';
            
        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 = 252.00 * 1;
        iOpen = 244.20 * 1;
        iHigh = 256.00 * 1;
        iLow = 239.60 * 1;
        iVol = 232 * 1;
        sVol = '232';
            
        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 = 251.60 * 1;
        iOpen = 252.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 232.00 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 236.00 * 1;
        iOpen = 245.00 * 1;
        iHigh = 267.16 * 1;
        iLow = 232.44 * 1;
        iVol = 199 * 1;
        sVol = '199';
            
        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 = 227.20 * 1;
        iOpen = 236.00 * 1;
        iHigh = 240.64 * 1;
        iLow = 220.00 * 1;
        iVol = 581 * 1;
        sVol = '581';
            
        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 = 220.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 204.40 * 1;
        iVol = 413 * 1;
        sVol = '413';
            
        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 = 212.00 * 1;
        iOpen = 206.00 * 1;
        iHigh = 232.00 * 1;
        iLow = 206.00 * 1;
        iVol = 322 * 1;
        sVol = '322';
            
        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 = 212.92 * 1;
        iOpen = 211.10 * 1;
        iHigh = 219.60 * 1;
        iLow = 208.00 * 1;
        iVol = 455 * 1;
        sVol = '455';
            
        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 = 220.00 * 1;
        iOpen = 214.44 * 1;
        iHigh = 231.96 * 1;
        iLow = 208.92 * 1;
        iVol = 234 * 1;
        sVol = '234';
            
        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 = 240.00 * 1;
        iOpen = 220.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 216.00 * 1;
        iVol = 331 * 1;
        sVol = '331';
            
        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 = 215.50 * 1;
        iOpen = 238.00 * 1;
        iHigh = 260.00 * 1;
        iLow = 212.00 * 1;
        iVol = 556 * 1;
        sVol = '556';
            
        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 = 220.20 * 1;
        iOpen = 214.80 * 1;
        iHigh = 232.00 * 1;
        iLow = 212.00 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        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 = 208.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 223.96 * 1;
        iLow = 208.00 * 1;
        iVol = 382 * 1;
        sVol = '382';
            
        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 = 207.00 * 1;
        iOpen = 208.00 * 1;
        iHigh = 212.00 * 1;
        iLow = 200.00 * 1;
        iVol = 416 * 1;
        sVol = '416';
            
        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 = 206.80 * 1;
        iOpen = 206.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 200.00 * 1;
        iVol = 238 * 1;
        sVol = '238';
            
        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 = 204.00 * 1;
        iOpen = 202.00 * 1;
        iHigh = 214.59 * 1;
        iLow = 200.00 * 1;
        iVol = 349 * 1;
        sVol = '349';
            
        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 = 190.00 * 1;
        iOpen = 200.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 188.00 * 1;
        iVol = 716 * 1;
        sVol = '716';
            
        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 = 180.00 * 1;
        iOpen = 188.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 176.00 * 1;
        iVol = 1187 * 1;
        sVol = '1,187';
            
        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 = 174.83 * 1;
        iOpen = 177.02 * 1;
        iHigh = 183.60 * 1;
        iLow = 168.08 * 1;
        iVol = 351 * 1;
        sVol = '351';
            
        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 = 168.00 * 1;
        iOpen = 172.00 * 1;
        iHigh = 175.96 * 1;
        iLow = 166.00 * 1;
        iVol = 770 * 1;
        sVol = '770';
            
        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 = 160.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 168.00 * 1;
        iLow = 156.00 * 1;
        iVol = 751 * 1;
        sVol = '751';
            
        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 = 150.00 * 1;
        iOpen = 156.08 * 1;
        iHigh = 160.00 * 1;
        iLow = 148.40 * 1;
        iVol = 388 * 1;
        sVol = '388';
            
        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 = 144.00 * 1;
        iOpen = 147.24 * 1;
        iHigh = 152.00 * 1;
        iLow = 138.00 * 1;
        iVol = 435 * 1;
        sVol = '435';
            
        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 = 136.00 * 1;
        iOpen = 139.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 132.00 * 1;
        iVol = 393 * 1;
        sVol = '393';
            
        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 = 144.00 * 1;
        iOpen = 136.00 * 1;
        iHigh = 160.00 * 1;
        iLow = 126.84 * 1;
        iVol = 410 * 1;
        sVol = '410';
            
        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 = 188.00 * 1;
        iOpen = 132.12 * 1;
        iHigh = 192.00 * 1;
        iLow = 128.16 * 1;
        iVol = 789 * 1;
        sVol = '789';
            
        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 = 200.00 * 1;
        iOpen = 184.00 * 1;
        iHigh = 208.00 * 1;
        iLow = 184.00 * 1;
        iVol = 734 * 1;
        sVol = '734';
            
        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 = 184.98 * 1;
        iOpen = 200.00 * 1;
        iHigh = 200.00 * 1;
        iLow = 177.72 * 1;
        iVol = 371 * 1;
        sVol = '371';
            
        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 = 176.00 * 1;
        iOpen = 184.00 * 1;
        iHigh = 187.40 * 1;
        iLow = 162.00 * 1;
        iVol = 426 * 1;
        sVol = '426';
            
        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 = 160.08 * 1;
        iOpen = 176.00 * 1;
        iHigh = 178.00 * 1;
        iLow = 160.04 * 1;
        iVol = 281 * 1;
        sVol = '281';
            
        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 = 160.00 * 1;
        iOpen = 140.40 * 1;
        iHigh = 164.00 * 1;
        iLow = 140.40 * 1;
        iVol = 502 * 1;
        sVol = '502';
            
        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 = 156.00 * 1;
        iOpen = 155.00 * 1;
        iHigh = 164.00 * 1;
        iLow = 148.00 * 1;
        iVol = 536 * 1;
        sVol = '536';
            
        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 = 156.00 * 1;
        iOpen = 156.00 * 1;
        iHigh = 166.40 * 1;
        iLow = 145.60 * 1;
        iVol = 355 * 1;
        sVol = '355';
            
        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 = 147.60 * 1;
        iOpen = 149.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 146.00 * 1;
        iVol = 485 * 1;
        sVol = '485';
            
        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 = 146.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 152.00 * 1;
        iLow = 140.00 * 1;
        iVol = 747 * 1;
        sVol = '747';
            
        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 = 142.80 * 1;
        iOpen = 140.00 * 1;
        iHigh = 156.00 * 1;
        iLow = 131.00 * 1;
        iVol = 728 * 1;
        sVol = '728';
            
        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 = 139.20 * 1;
        iOpen = 133.04 * 1;
        iHigh = 144.00 * 1;
        iLow = 133.04 * 1;
        iVol = 248 * 1;
        sVol = '248';
            
        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 = 144.00 * 1;
        iOpen = 140.00 * 1;
        iHigh = 148.00 * 1;
        iLow = 132.40 * 1;
        iVol = 309 * 1;
        sVol = '309';
            
        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 = 144.80 * 1;
        iOpen = 140.00 * 1;
        iHigh = 148.00 * 1;
        iLow = 140.00 * 1;
        iVol = 547 * 1;
        sVol = '547';
            
        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 = 146.00 * 1;
        iOpen = 145.40 * 1;
        iHigh = 152.00 * 1;
        iLow = 144.80 * 1;
        iVol = 379 * 1;
        sVol = '379';
            
        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 = 148.40 * 1;
        iOpen = 148.00 * 1;
        iHigh = 152.00 * 1;
        iLow = 144.80 * 1;
        iVol = 389 * 1;
        sVol = '389';
            
        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 = 147.20 * 1;
        iOpen = 144.80 * 1;
        iHigh = 151.92 * 1;
        iLow = 141.62 * 1;
        iVol = 247 * 1;
        sVol = '247';
            
        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 = 171.20 * 1;
        iOpen = 146.40 * 1;
        iHigh = 171.20 * 1;
        iLow = 144.80 * 1;
        iVol = 890 * 1;
        sVol = '890';
            
        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 = 164.00 * 1;
        iOpen = 171.20 * 1;
        iHigh = 180.00 * 1;
        iLow = 156.40 * 1;
        iVol = 618 * 1;
        sVol = '618';
            
        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 = 147.20 * 1;
        iOpen = 154.00 * 1;
        iHigh = 161.52 * 1;
        iLow = 132.84 * 1;
        iVol = 622 * 1;
        sVol = '622';
            
        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 = 146.00 * 1;
        iOpen = 134.42 * 1;
        iHigh = 146.84 * 1;
        iLow = 134.42 * 1;
        iVol = 383 * 1;
        sVol = '383';
            
        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 = 138.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 146.00 * 1;
        iLow = 133.20 * 1;
        iVol = 237 * 1;
        sVol = '237';
            
        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 = 136.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 136.00 * 1;
        iVol = 185 * 1;
        sVol = '185';
            
        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 = 132.00 * 1;
        iOpen = 136.00 * 1;
        iHigh = 140.00 * 1;
        iLow = 112.04 * 1;
        iVol = 649 * 1;
        sVol = '649';
            
        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 = 124.00 * 1;
        iOpen = 128.80 * 1;
        iHigh = 128.80 * 1;
        iLow = 112.00 * 1;
        iVol = 771 * 1;
        sVol = '771';
            
        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 = 120.00 * 1;
        iOpen = 122.00 * 1;
        iHigh = 124.00 * 1;
        iLow = 120.00 * 1;
        iVol = 614 * 1;
        sVol = '614';
            
        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 = 128.40 * 1;
        iOpen = 120.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 120.00 * 1;
        iVol = 919 * 1;
        sVol = '919';
            
        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 = 126.00 * 1;
        iOpen = 126.02 * 1;
        iHigh = 134.00 * 1;
        iLow = 122.00 * 1;
        iVol = 874 * 1;
        sVol = '874';
            
        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 = 124.80 * 1;
        iOpen = 125.60 * 1;
        iHigh = 127.00 * 1;
        iLow = 120.00 * 1;
        iVol = 1110 * 1;
        sVol = '1,110';
            
        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 = 120.00 * 1;
        iOpen = 122.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 118.00 * 1;
        iVol = 819 * 1;
        sVol = '819';
            
        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 = 119.96 * 1;
        iOpen = 118.20 * 1;
        iHigh = 124.00 * 1;
        iLow = 116.00 * 1;
        iVol = 1032 * 1;
        sVol = '1,032';
            
        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 = 116.40 * 1;
        iOpen = 112.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 112.00 * 1;
        iVol = 544 * 1;
        sVol = '544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 116.80 * 1;
        iOpen = 118.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 116.00 * 1;
        iVol = 901 * 1;
        sVol = '901';
            
        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 = 115.60 * 1;
        iOpen = 116.00 * 1;
        iHigh = 118.00 * 1;
        iLow = 112.00 * 1;
        iVol = 565 * 1;
        sVol = '565';
            
        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 = 108.40 * 1;
        iOpen = 114.00 * 1;
        iHigh = 116.00 * 1;
        iLow = 108.00 * 1;
        iVol = 1061 * 1;
        sVol = '1,061';
            
        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 = 112.00 * 1;
        iOpen = 111.80 * 1;
        iHigh = 119.92 * 1;
        iLow = 108.00 * 1;
        iVol = 1832 * 1;
        sVol = '1,832';
            
        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 = 110.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 119.96 * 1;
        iLow = 108.00 * 1;
        iVol = 696 * 1;
        sVol = '696';
            
        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 = 106.00 * 1;
        iOpen = 108.20 * 1;
        iHigh = 116.00 * 1;
        iLow = 103.00 * 1;
        iVol = 896 * 1;
        sVol = '896';
            
        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 = 95.80 * 1;
        iOpen = 103.00 * 1;
        iHigh = 106.00 * 1;
        iLow = 92.00 * 1;
        iVol = 1775 * 1;
        sVol = '1,775';
            
        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 = 94.00 * 1;
        iOpen = 92.00 * 1;
        iHigh = 103.52 * 1;
        iLow = 92.00 * 1;
        iVol = 868 * 1;
        sVol = '868';
            
        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 = 84.40 * 1;
        iOpen = 92.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 84.00 * 1;
        iVol = 1377 * 1;
        sVol = '1,377';
            
        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 = 80.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 74.00 * 1;
        iVol = 2689 * 1;
        sVol = '2,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 80.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 92.00 * 1;
        iLow = 76.88 * 1;
        iVol = 1580 * 1;
        sVol = '1,580';
            
        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 = 82.00 * 1;
        iOpen = 82.98 * 1;
        iHigh = 85.96 * 1;
        iLow = 76.00 * 1;
        iVol = 1382 * 1;
        sVol = '1,382';
            
        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 = 78.00 * 1;
        iOpen = 78.60 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.00 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.00 * 1;
        iVol = 999 * 1;
        sVol = '999';
            
        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 = 87.08 * 1;
        iOpen = 81.00 * 1;
        iHigh = 113.60 * 1;
        iLow = 80.00 * 1;
        iVol = 5527 * 1;
        sVol = '5,527';
            
        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 = 80.00 * 1;
        iOpen = 87.10 * 1;
        iHigh = 88.00 * 1;
        iLow = 76.00 * 1;
        iVol = 3906 * 1;
        sVol = '3,906';
            
        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 = 78.00 * 1;
        iOpen = 79.40 * 1;
        iHigh = 80.00 * 1;
        iLow = 72.04 * 1;
        iVol = 2251 * 1;
        sVol = '2,251';
            
        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 = 84.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 74.00 * 1;
        iVol = 1553 * 1;
        sVol = '1,553';
            
        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 = 78.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 76.00 * 1;
        iVol = 1374 * 1;
        sVol = '1,374';
            
        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 = 74.90 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 72.00 * 1;
        iVol = 1062 * 1;
        sVol = '1,062';
            
        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 = 70.00 * 1;
        iOpen = 82.80 * 1;
        iHigh = 86.00 * 1;
        iLow = 68.00 * 1;
        iVol = 1244 * 1;
        sVol = '1,244';
            
        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 = 76.00 * 1;
        iOpen = 69.80 * 1;
        iHigh = 84.00 * 1;
        iLow = 69.20 * 1;
        iVol = 1159 * 1;
        sVol = '1,159';
            
        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 = 79.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 79.02 * 1;
        iLow = 74.00 * 1;
        iVol = 690 * 1;
        sVol = '690';
            
        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 = 74.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 81.96 * 1;
        iLow = 72.00 * 1;
        iVol = 1159 * 1;
        sVol = '1,159';
            
        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 = 81.80 * 1;
        iOpen = 80.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 75.00 * 1;
        iVol = 925 * 1;
        sVol = '925';
            
        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 = 78.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 74.84 * 1;
        iVol = 354 * 1;
        sVol = '354';
            
        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 = 83.20 * 1;
        iOpen = 70.04 * 1;
        iHigh = 84.00 * 1;
        iLow = 70.04 * 1;
        iVol = 646 * 1;
        sVol = '646';
            
        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 = 78.40 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 78.40 * 1;
        iVol = 265 * 1;
        sVol = '265';
            
        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 = 80.00 * 1;
        iOpen = 78.40 * 1;
        iHigh = 83.20 * 1;
        iLow = 78.40 * 1;
        iVol = 489 * 1;
        sVol = '489';
            
        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 = 80.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 80.00 * 1;
        iVol = 354 * 1;
        sVol = '354';
            
        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 = 80.48 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.00 * 1;
        iVol = 374 * 1;
        sVol = '374';
            
        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 = 78.70 * 1;
        iOpen = 80.48 * 1;
        iHigh = 82.00 * 1;
        iLow = 78.40 * 1;
        iVol = 442 * 1;
        sVol = '442';
            
        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 = 80.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.00 * 1;
        iVol = 424 * 1;
        sVol = '424';
            
        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 = 78.32 * 1;
        iOpen = 76.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 75.20 * 1;
        iVol = 388 * 1;
        sVol = '388';
            
        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 = 81.60 * 1;
        iOpen = 79.16 * 1;
        iHigh = 81.60 * 1;
        iLow = 75.24 * 1;
        iVol = 603 * 1;
        sVol = '603';
            
        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 = 80.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 74.00 * 1;
        iVol = 1432 * 1;
        sVol = '1,432';
            
        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 = 81.00 * 1;
        iOpen = 79.44 * 1;
        iHigh = 86.40 * 1;
        iLow = 79.44 * 1;
        iVol = 692 * 1;
        sVol = '692';
            
        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 = 84.00 * 1;
        iOpen = 83.96 * 1;
        iHigh = 88.00 * 1;
        iLow = 80.40 * 1;
        iVol = 385 * 1;
        sVol = '385';
            
        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 = 82.53 * 1;
        iOpen = 84.00 * 1;
        iHigh = 92.00 * 1;
        iLow = 80.04 * 1;
        iVol = 1155 * 1;
        sVol = '1,155';
            
        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 = 81.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 83.56 * 1;
        iLow = 79.44 * 1;
        iVol = 1377 * 1;
        sVol = '1,377';
            
        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 = 81.00 * 1;
        iOpen = 79.44 * 1;
        iHigh = 83.60 * 1;
        iLow = 79.44 * 1;
        iVol = 1063 * 1;
        sVol = '1,063';
            
        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 = 79.96 * 1;
        iOpen = 81.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 79.60 * 1;
        iVol = 1930 * 1;
        sVol = '1,930';
            
        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 = 76.80 * 1;
        iOpen = 79.52 * 1;
        iHigh = 80.00 * 1;
        iLow = 76.80 * 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(2021, 10, 4);
        iClose = 70.40 * 1;
        iOpen = 76.80 * 1;
        iHigh = 77.60 * 1;
        iLow = 68.00 * 1;
        iVol = 2126 * 1;
        sVol = '2,126';
            
        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 = 72.00 * 1;
        iOpen = 70.40 * 1;
        iHigh = 75.52 * 1;
        iLow = 68.00 * 1;
        iVol = 1638 * 1;
        sVol = '1,638';
            
        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 = 74.04 * 1;
        iOpen = 74.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 72.00 * 1;
        iVol = 1420 * 1;
        sVol = '1,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 73.80 * 1;
        iOpen = 76.00 * 1;
        iHigh = 79.60 * 1;
        iLow = 69.00 * 1;
        iVol = 703 * 1;
        sVol = '703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 64.00 * 1;
        iOpen = 68.68 * 1;
        iHigh = 72.00 * 1;
        iLow = 60.08 * 1;
        iVol = 2037 * 1;
        sVol = '2,037';
            
        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 = 72.04 * 1;
        iOpen = 65.60 * 1;
        iHigh = 79.60 * 1;
        iLow = 60.08 * 1;
        iVol = 2027 * 1;
        sVol = '2,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 73.00 * 1;
        iOpen = 69.68 * 1;
        iHigh = 78.00 * 1;
        iLow = 69.68 * 1;
        iVol = 942 * 1;
        sVol = '942';
            
        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 = 74.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 72.00 * 1;
        iVol = 2063 * 1;
        sVol = '2,063';
            
        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 = 83.80 * 1;
        iOpen = 72.04 * 1;
        iHigh = 88.00 * 1;
        iLow = 72.04 * 1;
        iVol = 2755 * 1;
        sVol = '2,755';
            
        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 = 79.60 * 1;
        iOpen = 84.00 * 1;
        iHigh = 87.60 * 1;
        iLow = 74.40 * 1;
        iVol = 1689 * 1;
        sVol = '1,689';
            
        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 = 76.84 * 1;
        iOpen = 76.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 67.00 * 1;
        iVol = 1838 * 1;
        sVol = '1,838';
            
        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 = 76.00 * 1;
        iOpen = 72.48 * 1;
        iHigh = 79.94 * 1;
        iLow = 72.00 * 1;
        iVol = 459 * 1;
        sVol = '459';
            
        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 = 66.00 * 1;
        iOpen = 75.20 * 1;
        iHigh = 76.00 * 1;
        iLow = 66.00 * 1;
        iVol = 2104 * 1;
        sVol = '2,104';
            
        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 = 65.43 * 1;
        iOpen = 66.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 65.43 * 1;
        iVol = 1010 * 1;
        sVol = '1,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 65.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 64.00 * 1;
        iVol = 733 * 1;
        sVol = '733';
            
        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 = 65.60 * 1;
        iOpen = 60.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 60.00 * 1;
        iVol = 1051 * 1;
        sVol = '1,051';
            
        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 = 62.18 * 1;
        iOpen = 64.00 * 1;
        iHigh = 65.68 * 1;
        iLow = 60.00 * 1;
        iVol = 858 * 1;
        sVol = '858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 59.41 * 1;
        iOpen = 64.00 * 1;
        iHigh = 69.20 * 1;
        iLow = 59.41 * 1;
        iVol = 2188 * 1;
        sVol = '2,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 58.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.80 * 1;
        iLow = 58.50 * 1;
        iVol = 1228 * 1;
        sVol = '1,228';
            
        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 = 48.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.60 * 1;
        iLow = 44.00 * 1;
        iVol = 5405 * 1;
        sVol = '5,405';
            
        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 = 56.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 44.00 * 1;
        iVol = 5035 * 1;
        sVol = '5,035';
            
        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 = 50.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 44.00 * 1;
        iVol = 1699 * 1;
        sVol = '1,699';
            
        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 = 51.10 * 1;
        iOpen = 46.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 44.60 * 1;
        iVol = 1875 * 1;
        sVol = '1,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 47.20 * 1;
        iOpen = 46.08 * 1;
        iHigh = 51.20 * 1;
        iLow = 44.60 * 1;
        iVol = 2408 * 1;
        sVol = '2,408';
            
        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 = 44.80 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.98 * 1;
        iVol = 2695 * 1;
        sVol = '2,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 41.92 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.60 * 1;
        iLow = 40.00 * 1;
        iVol = 1181 * 1;
        sVol = '1,181';
            
        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 = 33.96 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 26.00 * 1;
        iVol = 5454 * 1;
        sVol = '5,454';
            
        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 = 38.00 * 1;
        iOpen = 35.60 * 1;
        iHigh = 42.00 * 1;
        iLow = 34.00 * 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(2021, 11, 15);
        iClose = 36.04 * 1;
        iOpen = 32.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 32.00 * 1;
        iVol = 1212 * 1;
        sVol = '1,212';
            
        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 = 37.12 * 1;
        iOpen = 32.80 * 1;
        iHigh = 38.00 * 1;
        iLow = 32.00 * 1;
        iVol = 589 * 1;
        sVol = '589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 33.20 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 29.72 * 1;
        iVol = 1467 * 1;
        sVol = '1,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 32.16 * 1;
        iOpen = 30.80 * 1;
        iHigh = 34.80 * 1;
        iLow = 30.80 * 1;
        iVol = 1181 * 1;
        sVol = '1,181';
            
        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 = 34.00 * 1;
        iOpen = 31.08 * 1;
        iHigh = 35.60 * 1;
        iLow = 30.12 * 1;
        iVol = 2990 * 1;
        sVol = '2,990';
            
        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 = 36.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.80 * 1;
        iLow = 30.12 * 1;
        iVol = 910 * 1;
        sVol = '910';
            
        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 = 38.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 38.96 * 1;
        iLow = 32.00 * 1;
        iVol = 2528 * 1;
        sVol = '2,528';
            
        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 = 36.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.80 * 1;
        iLow = 32.00 * 1;
        iVol = 1026 * 1;
        sVol = '1,026';
            
        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 = 37.56 * 1;
        iOpen = 34.00 * 1;
        iHigh = 37.60 * 1;
        iLow = 32.00 * 1;
        iVol = 1537 * 1;
        sVol = '1,537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 32.44 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.20 * 1;
        iLow = 32.04 * 1;
        iVol = 1298 * 1;
        sVol = '1,298';
            
        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 = 28.00 * 1;
        iOpen = 32.44 * 1;
        iHigh = 36.00 * 1;
        iLow = 20.12 * 1;
        iVol = 6982 * 1;
        sVol = '6,982';
            
        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 = 26.52 * 1;
        iOpen = 25.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 24.00 * 1;
        iVol = 1443 * 1;
        sVol = '1,443';
            
        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 = 28.80 * 1;
        iOpen = 26.52 * 1;
        iHigh = 30.78 * 1;
        iLow = 26.52 * 1;
        iVol = 668 * 1;
        sVol = '668';
            
        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 = 32.80 * 1;
        iOpen = 28.80 * 1;
        iHigh = 36.00 * 1;
        iLow = 28.20 * 1;
        iVol = 1274 * 1;
        sVol = '1,274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 31.52 * 1;
        iOpen = 30.40 * 1;
        iHigh = 35.16 * 1;
        iLow = 28.44 * 1;
        iVol = 477 * 1;
        sVol = '477';
            
        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 = 29.20 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.52 * 1;
        iLow = 28.20 * 1;
        iVol = 318 * 1;
        sVol = '318';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 30.40 * 1;
        iOpen = 32.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 29.08 * 1;
        iVol = 291 * 1;
        sVol = '291';
            
        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 = 33.60 * 1;
        iOpen = 29.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 29.00 * 1;
        iVol = 389 * 1;
        sVol = '389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 32.00 * 1;
        iOpen = 30.80 * 1;
        iHigh = 33.60 * 1;
        iLow = 29.60 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        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 = 30.40 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.72 * 1;
        iLow = 29.68 * 1;
        iVol = 461 * 1;
        sVol = '461';
            
        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 = 29.60 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.80 * 1;
        iLow = 27.44 * 1;
        iVol = 514 * 1;
        sVol = '514';
            
        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 = 34.40 * 1;
        iOpen = 29.60 * 1;
        iHigh = 42.00 * 1;
        iLow = 29.60 * 1;
        iVol = 3480 * 1;
        sVol = '3,480';
            
        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 = 34.20 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 32.00 * 1;
        iVol = 1394 * 1;
        sVol = '1,394';
            
        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 = 32.40 * 1;
        iOpen = 32.80 * 1;
        iHigh = 36.00 * 1;
        iLow = 30.44 * 1;
        iVol = 1536 * 1;
        sVol = '1,536';
            
        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 = 33.52 * 1;
        iOpen = 33.60 * 1;
        iHigh = 37.44 * 1;
        iLow = 31.40 * 1;
        iVol = 1519 * 1;
        sVol = '1,519';
            
        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 = 34.00 * 1;
        iOpen = 37.72 * 1;
        iHigh = 37.72 * 1;
        iLow = 31.68 * 1;
        iVol = 1390 * 1;
        sVol = '1,390';
            
        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 = 32.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 34.12 * 1;
        iLow = 28.40 * 1;
        iVol = 2351 * 1;
        sVol = '2,351';
            
        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 = 35.88 * 1;
        iOpen = 32.00 * 1;
        iHigh = 35.88 * 1;
        iLow = 30.00 * 1;
        iVol = 1965 * 1;
        sVol = '1,965';
            
        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 = 37.80 * 1;
        iOpen = 35.88 * 1;
        iHigh = 38.00 * 1;
        iLow = 31.60 * 1;
        iVol = 1579 * 1;
        sVol = '1,579';
            
        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 = 38.00 * 1;
        iOpen = 36.92 * 1;
        iHigh = 38.00 * 1;
        iLow = 34.40 * 1;
        iVol = 894 * 1;
        sVol = '894';
            
        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 = 36.64 * 1;
        iOpen = 37.20 * 1;
        iHigh = 41.56 * 1;
        iLow = 36.64 * 1;
        iVol = 2303 * 1;
        sVol = '2,303';
            
        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 = 38.00 * 1;
        iOpen = 40.56 * 1;
        iHigh = 41.20 * 1;
        iLow = 36.00 * 1;
        iVol = 987 * 1;
        sVol = '987';
            
        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 = 40.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 41.56 * 1;
        iLow = 36.00 * 1;
        iVol = 1579 * 1;
        sVol = '1,579';
            
        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 = 38.00 * 1;
        iOpen = 38.52 * 1;
        iHigh = 41.00 * 1;
        iLow = 37.24 * 1;
        iVol = 1017 * 1;
        sVol = '1,017';
            
        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 = 46.92 * 1;
        iOpen = 39.00 * 1;
        iHigh = 46.92 * 1;
        iLow = 37.32 * 1;
        iVol = 2377 * 1;
        sVol = '2,377';
            
        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 = 60.48 * 1;
        iOpen = 46.20 * 1;
        iHigh = 70.76 * 1;
        iLow = 44.00 * 1;
        iVol = 5840 * 1;
        sVol = '5,840';
            
        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 = 86.00 * 1;
        iOpen = 60.48 * 1;
        iHigh = 90.76 * 1;
        iLow = 58.20 * 1;
        iVol = 6180 * 1;
        sVol = '6,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 72.00 * 1;
        iOpen = 94.80 * 1;
        iHigh = 95.56 * 1;
        iLow = 72.00 * 1;
        iVol = 4395 * 1;
        sVol = '4,395';
            
        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 = 76.04 * 1;
        iOpen = 74.00 * 1;
        iHigh = 81.20 * 1;
        iLow = 74.00 * 1;
        iVol = 2372 * 1;
        sVol = '2,372';
            
        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 = 76.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 72.80 * 1;
        iVol = 1362 * 1;
        sVol = '1,362';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 64.08 * 1;
        iOpen = 77.80 * 1;
        iHigh = 77.80 * 1;
        iLow = 58.44 * 1;
        iVol = 4452 * 1;
        sVol = '4,452';
            
        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 = 47.00 * 1;
        iOpen = 61.60 * 1;
        iHigh = 62.66 * 1;
        iLow = 44.64 * 1;
        iVol = 4471 * 1;
        sVol = '4,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 55.20 * 1;
        iOpen = 48.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 44.84 * 1;
        iVol = 1976 * 1;
        sVol = '1,976';
            
        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 = 55.60 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 46.00 * 1;
        iVol = 624 * 1;
        sVol = '624';
            
        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 = 50.00 * 1;
        iOpen = 55.60 * 1;
        iHigh = 58.00 * 1;
        iLow = 46.00 * 1;
        iVol = 1874 * 1;
        sVol = '1,874';
            
        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 = 46.36 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.80 * 1;
        iLow = 44.40 * 1;
        iVol = 627 * 1;
        sVol = '627';
            
        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 = 40.80 * 1;
        iOpen = 44.00 * 1;
        iHigh = 48.80 * 1;
        iLow = 36.80 * 1;
        iVol = 958 * 1;
        sVol = '958';
            
        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 = 40.00 * 1;
        iOpen = 41.96 * 1;
        iHigh = 42.80 * 1;
        iLow = 40.00 * 1;
        iVol = 513 * 1;
        sVol = '513';
            
        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 = 34.49 * 1;
        iOpen = 37.60 * 1;
        iHigh = 37.60 * 1;
        iLow = 32.04 * 1;
        iVol = 3555 * 1;
        sVol = '3,555';
            
        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 = 35.04 * 1;
        iOpen = 35.04 * 1;
        iHigh = 35.04 * 1;
        iLow = 33.29 * 1;
        iVol = 433 * 1;
        sVol = '433';
            
        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 = 39.52 * 1;
        iOpen = 34.80 * 1;
        iHigh = 42.00 * 1;
        iLow = 33.00 * 1;
        iVol = 911 * 1;
        sVol = '911';
            
        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 = 51.40 * 1;
        iOpen = 38.32 * 1;
        iHigh = 54.00 * 1;
        iLow = 38.32 * 1;
        iVol = 3366 * 1;
        sVol = '3,366';
            
        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 = 50.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 52.00 * 1;
        iLow = 47.60 * 1;
        iVol = 384 * 1;
        sVol = '384';
            
        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 = 52.00 * 1;
        iOpen = 50.40 * 1;
        iHigh = 60.68 * 1;
        iLow = 48.00 * 1;
        iVol = 854 * 1;
        sVol = '854';
            
        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 = 45.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 44.80 * 1;
        iVol = 553 * 1;
        sVol = '553';
            
        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 = 39.98 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.60 * 1;
        iLow = 38.08 * 1;
        iVol = 724 * 1;
        sVol = '724';
            
        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 = 40.62 * 1;
        iOpen = 41.20 * 1;
        iHigh = 41.20 * 1;
        iLow = 38.08 * 1;
        iVol = 903 * 1;
        sVol = '903';
            
        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 = 43.52 * 1;
        iOpen = 40.04 * 1;
        iHigh = 43.60 * 1;
        iLow = 40.04 * 1;
        iVol = 187 * 1;
        sVol = '187';
            
        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 = 42.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 43.20 * 1;
        iLow = 40.80 * 1;
        iVol = 250 * 1;
        sVol = '250';
            
        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 = 43.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.60 * 1;
        iLow = 40.80 * 1;
        iVol = 357 * 1;
        sVol = '357';
            
        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 = 44.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.00 * 1;
        iVol = 519 * 1;
        sVol = '519';
            
        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 = 41.24 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.24 * 1;
        iVol = 398 * 1;
        sVol = '398';
            
        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 = 43.20 * 1;
        iOpen = 43.80 * 1;
        iHigh = 45.20 * 1;
        iLow = 41.40 * 1;
        iVol = 361 * 1;
        sVol = '361';
            
        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 = 43.60 * 1;
        iOpen = 43.20 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.00 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 41.80 * 1;
        iOpen = 43.60 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.64 * 1;
        iVol = 518 * 1;
        sVol = '518';
            
        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 = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.40 * 1;
        iLow = 41.80 * 1;
        iVol = 588 * 1;
        sVol = '588';
            
        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 = 42.20 * 1;
        iOpen = 42.60 * 1;
        iHigh = 45.80 * 1;
        iLow = 41.68 * 1;
        iVol = 309 * 1;
        sVol = '309';
            
        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 = 42.04 * 1;
        iOpen = 43.60 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.68 * 1;
        iVol = 601 * 1;
        sVol = '601';
            
        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 = 44.00 * 1;
        iOpen = 41.68 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.24 * 1;
        iVol = 139 * 1;
        sVol = '139';
            
        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 = 44.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.88 * 1;
        iVol = 649 * 1;
        sVol = '649';
            
        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 = 55.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 42.00 * 1;
        iVol = 2795 * 1;
        sVol = '2,795';
            
        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 = 51.60 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.04 * 1;
        iLow = 46.00 * 1;
        iVol = 2181 * 1;
        sVol = '2,181';
            
        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 = 50.00 * 1;
        iOpen = 49.20 * 1;
        iHigh = 52.00 * 1;
        iLow = 46.88 * 1;
        iVol = 1157 * 1;
        sVol = '1,157';
            
        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 = 48.40 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 44.80 * 1;
        iVol = 961 * 1;
        sVol = '961';
            
        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 = 44.80 * 1;
        iOpen = 46.80 * 1;
        iHigh = 48.76 * 1;
        iLow = 44.00 * 1;
        iVol = 1007 * 1;
        sVol = '1,007';
            
        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 = 45.44 * 1;
        iOpen = 44.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.00 * 1;
        iVol = 611 * 1;
        sVol = '611';
            
        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 = 46.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 44.00 * 1;
        iVol = 642 * 1;
        sVol = '642';
            
        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 = 42.20 * 1;
        iOpen = 44.80 * 1;
        iHigh = 45.60 * 1;
        iLow = 42.04 * 1;
        iVol = 485 * 1;
        sVol = '485';
            
        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 = 47.00 * 1;
        iOpen = 44.80 * 1;
        iHigh = 47.20 * 1;
        iLow = 42.20 * 1;
        iVol = 1467 * 1;
        sVol = '1,467';
            
        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 = 45.96 * 1;
        iOpen = 47.00 * 1;
        iHigh = 51.60 * 1;
        iLow = 41.24 * 1;
        iVol = 2785 * 1;
        sVol = '2,785';
            
        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 = 44.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 49.60 * 1;
        iLow = 40.00 * 1;
        iVol = 1552 * 1;
        sVol = '1,552';
            
        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 = 42.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 36.84 * 1;
        iVol = 1784 * 1;
        sVol = '1,784';
            
        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 = 40.76 * 1;
        iOpen = 39.72 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.72 * 1;
        iVol = 277 * 1;
        sVol = '277';
            
        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 = 37.12 * 1;
        iOpen = 40.00 * 1;
        iHigh = 43.96 * 1;
        iLow = 37.08 * 1;
        iVol = 519 * 1;
        sVol = '519';
            
        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 = 42.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 43.96 * 1;
        iLow = 38.56 * 1;
        iVol = 470 * 1;
        sVol = '470';
            
        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 = 40.04 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.04 * 1;
        iVol = 63 * 1;
        sVol = '63';
            
        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 = 45.60 * 1;
        iOpen = 40.04 * 1;
        iHigh = 45.60 * 1;
        iLow = 40.04 * 1;
        iVol = 1378 * 1;
        sVol = '1,378';
            
        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 = 46.92 * 1;
        iOpen = 40.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 40.00 * 1;
        iVol = 1376 * 1;
        sVol = '1,376';
            
        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 = 45.20 * 1;
        iOpen = 42.00 * 1;
        iHigh = 46.92 * 1;
        iLow = 40.40 * 1;
        iVol = 858 * 1;
        sVol = '858';
            
        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 = 44.80 * 1;
        iOpen = 44.62 * 1;
        iHigh = 48.00 * 1;
        iLow = 40.00 * 1;
        iVol = 695 * 1;
        sVol = '695';
            
        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 = 50.80 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.80 * 1;
        iLow = 44.44 * 1;
        iVol = 2603 * 1;
        sVol = '2,603';
            
        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 = 66.76 * 1;
        iOpen = 52.00 * 1;
        iHigh = 76.40 * 1;
        iLow = 50.82 * 1;
        iVol = 8567 * 1;
        sVol = '8,567';
            
        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 = 65.90 * 1;
        iOpen = 66.76 * 1;
        iHigh = 67.80 * 1;
        iLow = 54.00 * 1;
        iVol = 4024 * 1;
        sVol = '4,024';
            
        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 = 54.00 * 1;
        iOpen = 67.80 * 1;
        iHigh = 70.40 * 1;
        iLow = 53.24 * 1;
        iVol = 2033 * 1;
        sVol = '2,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 48.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 46.24 * 1;
        iVol = 1562 * 1;
        sVol = '1,562';
            
        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 = 52.20 * 1;
        iOpen = 48.00 * 1;
        iHigh = 53.80 * 1;
        iLow = 48.00 * 1;
        iVol = 1287 * 1;
        sVol = '1,287';
            
        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 = 63.60 * 1;
        iOpen = 52.20 * 1;
        iHigh = 66.56 * 1;
        iLow = 52.20 * 1;
        iVol = 3126 * 1;
        sVol = '3,126';
            
        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 = 68.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 71.60 * 1;
        iLow = 59.20 * 1;
        iVol = 3079 * 1;
        sVol = '3,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 70.80 * 1;
        iOpen = 62.04 * 1;
        iHigh = 71.60 * 1;
        iLow = 62.04 * 1;
        iVol = 958 * 1;
        sVol = '958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 58.00 * 1;
        iOpen = 71.60 * 1;
        iHigh = 71.60 * 1;
        iLow = 57.60 * 1;
        iVol = 2957 * 1;
        sVol = '2,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 59.20 * 1;
        iOpen = 58.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 56.20 * 1;
        iVol = 1251 * 1;
        sVol = '1,251';
            
        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 = 44.80 * 1;
        iOpen = 60.00 * 1;
        iHigh = 63.60 * 1;
        iLow = 38.80 * 1;
        iVol = 3008 * 1;
        sVol = '3,008';
            
        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 = 46.80 * 1;
        iOpen = 45.40 * 1;
        iHigh = 51.60 * 1;
        iLow = 44.00 * 1;
        iVol = 1932 * 1;
        sVol = '1,932';
            
        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 = 50.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 44.00 * 1;
        iVol = 464 * 1;
        sVol = '464';
            
        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 = 48.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 44.08 * 1;
        iVol = 330 * 1;
        sVol = '330';
            
        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 = 50.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.80 * 1;
        iLow = 44.40 * 1;
        iVol = 771 * 1;
        sVol = '771';
            
        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 = 48.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 44.00 * 1;
        iVol = 412 * 1;
        sVol = '412';
            
        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 = 44.80 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 42.00 * 1;
        iVol = 894 * 1;
        sVol = '894';
            
        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 = 42.44 * 1;
        iOpen = 43.20 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.44 * 1;
        iVol = 889 * 1;
        sVol = '889';
            
        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 = 40.04 * 1;
        iOpen = 42.04 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.00 * 1;
        iVol = 1202 * 1;
        sVol = '1,202';
            
        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 = 41.40 * 1;
        iOpen = 40.04 * 1;
        iHigh = 43.60 * 1;
        iLow = 38.40 * 1;
        iVol = 1941 * 1;
        sVol = '1,941';
            
        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 = 47.96 * 1;
        iOpen = 41.20 * 1;
        iHigh = 47.96 * 1;
        iLow = 41.20 * 1;
        iVol = 1506 * 1;
        sVol = '1,506';
            
        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 = 45.20 * 1;
        iOpen = 44.20 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.20 * 1;
        iVol = 746 * 1;
        sVol = '746';
            
        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 = 48.32 * 1;
        iOpen = 45.28 * 1;
        iHigh = 48.50 * 1;
        iLow = 44.80 * 1;
        iVol = 1722 * 1;
        sVol = '1,722';
            
        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 = 44.48 * 1;
        iOpen = 51.80 * 1;
        iHigh = 51.80 * 1;
        iLow = 42.00 * 1;
        iVol = 1168 * 1;
        sVol = '1,168';
            
        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 = 43.52 * 1;
        iOpen = 42.16 * 1;
        iHigh = 44.40 * 1;
        iLow = 42.16 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        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 = 44.00 * 1;
        iOpen = 44.20 * 1;
        iHigh = 44.20 * 1;
        iLow = 43.00 * 1;
        iVol = 666 * 1;
        sVol = '666';
            
        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 = 39.10 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 38.08 * 1;
        iVol = 1399 * 1;
        sVol = '1,399';
            
        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 = 40.80 * 1;
        iOpen = 36.04 * 1;
        iHigh = 44.00 * 1;
        iLow = 36.04 * 1;
        iVol = 2859 * 1;
        sVol = '2,859';
            
        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 = 40.04 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.60 * 1;
        iLow = 38.40 * 1;
        iVol = 3322 * 1;
        sVol = '3,322';
            
        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 = 39.20 * 1;
        iOpen = 40.04 * 1;
        iHigh = 43.20 * 1;
        iLow = 38.00 * 1;
        iVol = 2030 * 1;
        sVol = '2,030';
            
        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 = 40.96 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 39.60 * 1;
        iVol = 2371 * 1;
        sVol = '2,371';
            
        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 = 41.96 * 1;
        iOpen = 40.96 * 1;
        iHigh = 43.60 * 1;
        iLow = 39.28 * 1;
        iVol = 2125 * 1;
        sVol = '2,125';
            
        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 = 41.16 * 1;
        iOpen = 40.04 * 1;
        iHigh = 42.00 * 1;
        iLow = 37.60 * 1;
        iVol = 1093 * 1;
        sVol = '1,093';
            
        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 = 34.00 * 1;
        iOpen = 41.40 * 1;
        iHigh = 41.40 * 1;
        iLow = 32.04 * 1;
        iVol = 1848 * 1;
        sVol = '1,848';
            
        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 = 35.00 * 1;
        iOpen = 32.48 * 1;
        iHigh = 38.00 * 1;
        iLow = 32.00 * 1;
        iVol = 2695 * 1;
        sVol = '2,695';
            
        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 = 34.56 * 1;
        iOpen = 32.00 * 1;
        iHigh = 36.76 * 1;
        iLow = 32.00 * 1;
        iVol = 1480 * 1;
        sVol = '1,480';
            
        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 = 32.98 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 32.02 * 1;
        iVol = 564 * 1;
        sVol = '564';
            
        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 = 35.36 * 1;
        iOpen = 32.00 * 1;
        iHigh = 35.98 * 1;
        iLow = 32.00 * 1;
        iVol = 1340 * 1;
        sVol = '1,340';
            
        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 = 34.68 * 1;
        iOpen = 32.12 * 1;
        iHigh = 35.36 * 1;
        iLow = 32.12 * 1;
        iVol = 386 * 1;
        sVol = '386';
            
        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 = 34.00 * 1;
        iOpen = 32.40 * 1;
        iHigh = 35.72 * 1;
        iLow = 31.98 * 1;
        iVol = 1236 * 1;
        sVol = '1,236';
            
        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 = 34.20 * 1;
        iOpen = 34.80 * 1;
        iHigh = 34.80 * 1;
        iLow = 28.48 * 1;
        iVol = 2088 * 1;
        sVol = '2,088';
            
        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 = 34.40 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.60 * 1;
        iVol = 488 * 1;
        sVol = '488';
            
        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 = 31.20 * 1;
        iOpen = 28.00 * 1;
        iHigh = 34.40 * 1;
        iLow = 28.00 * 1;
        iVol = 1586 * 1;
        sVol = '1,586';
            
        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 = 31.00 * 1;
        iOpen = 31.20 * 1;
        iHigh = 32.00 * 1;
        iLow = 29.25 * 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(2022, 5, 30);
        iClose = 29.60 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.04 * 1;
        iLow = 29.13 * 1;
        iVol = 942 * 1;
        sVol = '942';
            
        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 = 29.60 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.00 * 1;
        iLow = 29.20 * 1;
        iVol = 269 * 1;
        sVol = '269';
            
        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 = 34.00 * 1;
        iOpen = 29.60 * 1;
        iHigh = 36.00 * 1;
        iLow = 29.60 * 1;
        iVol = 1536 * 1;
        sVol = '1,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 30.80 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 30.75 * 1;
        iVol = 1091 * 1;
        sVol = '1,091';
            
        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 = 33.96 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 32.08 * 1;
        iVol = 757 * 1;
        sVol = '757';
            
        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 = 35.20 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 32.24 * 1;
        iVol = 219 * 1;
        sVol = '219';
            
        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 = 32.84 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.60 * 1;
        iLow = 32.20 * 1;
        iVol = 923 * 1;
        sVol = '923';
            
        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 = 33.20 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.98 * 1;
        iLow = 32.34 * 1;
        iVol = 645 * 1;
        sVol = '645';
            
        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 = 31.55 * 1;
        iOpen = 32.88 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.20 * 1;
        iVol = 1627 * 1;
        sVol = '1,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 32.56 * 1;
        iOpen = 32.00 * 1;
        iHigh = 35.20 * 1;
        iLow = 31.60 * 1;
        iVol = 1459 * 1;
        sVol = '1,459';
            
        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 = 34.40 * 1;
        iOpen = 32.56 * 1;
        iHigh = 34.40 * 1;
        iLow = 32.56 * 1;
        iVol = 298 * 1;
        sVol = '298';
            
        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 = 35.20 * 1;
        iOpen = 34.40 * 1;
        iHigh = 36.00 * 1;
        iLow = 33.60 * 1;
        iVol = 422 * 1;
        sVol = '422';
            
        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 = 35.20 * 1;
        iOpen = 32.73 * 1;
        iHigh = 38.00 * 1;
        iLow = 32.73 * 1;
        iVol = 982 * 1;
        sVol = '982';
            
        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 = 40.00 * 1;
        iOpen = 34.04 * 1;
        iHigh = 45.79 * 1;
        iLow = 34.04 * 1;
        iVol = 2411 * 1;
        sVol = '2,411';
            
        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 = 40.00 * 1;
        iOpen = 42.90 * 1;
        iHigh = 45.80 * 1;
        iLow = 39.56 * 1;
        iVol = 1119 * 1;
        sVol = '1,119';
            
        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 = 41.92 * 1;
        iOpen = 40.00 * 1;
        iHigh = 45.60 * 1;
        iLow = 38.00 * 1;
        iVol = 1086 * 1;
        sVol = '1,086';
            
        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 = 41.00 * 1;
        iOpen = 41.36 * 1;
        iHigh = 41.92 * 1;
        iLow = 41.00 * 1;
        iVol = 550 * 1;
        sVol = '550';
            
        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 = 41.70 * 1;
        iOpen = 41.00 * 1;
        iHigh = 43.96 * 1;
        iLow = 41.00 * 1;
        iVol = 385 * 1;
        sVol = '385';
            
        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 = 45.28 * 1;
        iOpen = 43.60 * 1;
        iHigh = 45.56 * 1;
        iLow = 42.00 * 1;
        iVol = 1261 * 1;
        sVol = '1,261';
            
        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 = 44.00 * 1;
        iOpen = 45.92 * 1;
        iHigh = 47.56 * 1;
        iLow = 44.00 * 1;
        iVol = 2085 * 1;
        sVol = '2,085';
            
        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 = 43.08 * 1;
        iOpen = 41.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.24 * 1;
        iVol = 947 * 1;
        sVol = '947';
            
        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 = 42.80 * 1;
        iOpen = 42.08 * 1;
        iHigh = 43.48 * 1;
        iLow = 40.28 * 1;
        iVol = 585 * 1;
        sVol = '585';
            
        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 = 41.20 * 1;
        iOpen = 42.76 * 1;
        iHigh = 42.80 * 1;
        iLow = 40.24 * 1;
        iVol = 727 * 1;
        sVol = '727';
            
        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 = 39.80 * 1;
        iOpen = 40.48 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.60 * 1;
        iVol = 771 * 1;
        sVol = '771';
            
        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 = 41.60 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.60 * 1;
        iLow = 40.00 * 1;
        iVol = 451 * 1;
        sVol = '451';
            
        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 = 42.40 * 1;
        iOpen = 40.00 * 1;
        iHigh = 43.60 * 1;
        iLow = 37.00 * 1;
        iVol = 1623 * 1;
        sVol = '1,623';
            
        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 = 64.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 40.80 * 1;
        iVol = 8062 * 1;
        sVol = '8,062';
            
        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 = 50.40 * 1;
        iOpen = 64.00 * 1;
        iHigh = 69.60 * 1;
        iLow = 50.00 * 1;
        iVol = 4742 * 1;
        sVol = '4,742';
            
        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 = 73.20 * 1;
        iOpen = 52.00 * 1;
        iHigh = 86.80 * 1;
        iLow = 48.28 * 1;
        iVol = 21632 * 1;
        sVol = '21,632';
            
        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 = 72.36 * 1;
        iOpen = 72.60 * 1;
        iHigh = 90.00 * 1;
        iLow = 66.80 * 1;
        iVol = 9923 * 1;
        sVol = '9,923';
            
        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 = 62.40 * 1;
        iOpen = 73.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 60.40 * 1;
        iVol = 4415 * 1;
        sVol = '4,415';
            
        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 = 62.68 * 1;
        iOpen = 64.00 * 1;
        iHigh = 72.40 * 1;
        iLow = 60.40 * 1;
        iVol = 2757 * 1;
        sVol = '2,757';
            
        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 = 71.20 * 1;
        iOpen = 65.72 * 1;
        iHigh = 77.80 * 1;
        iLow = 64.00 * 1;
        iVol = 5610 * 1;
        sVol = '5,610';
            
        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 = 66.16 * 1;
        iOpen = 69.60 * 1;
        iHigh = 71.60 * 1;
        iLow = 66.00 * 1;
        iVol = 1628 * 1;
        sVol = '1,628';
            
        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 = 64.80 * 1;
        iOpen = 67.06 * 1;
        iHigh = 69.20 * 1;
        iLow = 60.84 * 1;
        iVol = 1529 * 1;
        sVol = '1,529';
            
        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 = 62.20 * 1;
        iOpen = 64.40 * 1;
        iHigh = 69.80 * 1;
        iLow = 60.80 * 1;
        iVol = 686 * 1;
        sVol = '686';
            
        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 = 61.24 * 1;
        iOpen = 62.20 * 1;
        iHigh = 68.00 * 1;
        iLow = 60.88 * 1;
        iVol = 766 * 1;
        sVol = '766';
            
        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 = 60.00 * 1;
        iOpen = 61.24 * 1;
        iHigh = 64.00 * 1;
        iLow = 58.20 * 1;
        iVol = 824 * 1;
        sVol = '824';
            
        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 = 54.00 * 1;
        iOpen = 61.68 * 1;
        iHigh = 61.68 * 1;
        iLow = 52.44 * 1;
        iVol = 1017 * 1;
        sVol = '1,017';
            
        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 = 49.60 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 44.00 * 1;
        iVol = 2661 * 1;
        sVol = '2,661';
            
        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 = 50.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 50.00 * 1;
        iVol = 423 * 1;
        sVol = '423';
            
        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 = 53.88 * 1;
        iOpen = 50.40 * 1;
        iHigh = 53.88 * 1;
        iLow = 49.00 * 1;
        iVol = 468 * 1;
        sVol = '468';
            
        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 = 51.00 * 1;
        iOpen = 55.20 * 1;
        iHigh = 55.20 * 1;
        iLow = 50.40 * 1;
        iVol = 215 * 1;
        sVol = '215';
            
        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 = 50.00 * 1;
        iOpen = 50.40 * 1;
        iHigh = 55.20 * 1;
        iLow = 47.00 * 1;
        iVol = 692 * 1;
        sVol = '692';
            
        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 = 46.80 * 1;
        iOpen = 49.96 * 1;
        iHigh = 49.96 * 1;
        iLow = 44.40 * 1;
        iVol = 372 * 1;
        sVol = '372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 45.72 * 1;
        iOpen = 48.40 * 1;
        iHigh = 48.40 * 1;
        iLow = 40.00 * 1;
        iVol = 1766 * 1;
        sVol = '1,766';
            
        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 = 41.96 * 1;
        iOpen = 44.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 36.80 * 1;
        iVol = 1664 * 1;
        sVol = '1,664';
            
        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 = 43.92 * 1;
        iOpen = 40.00 * 1;
        iHigh = 48.36 * 1;
        iLow = 40.00 * 1;
        iVol = 957 * 1;
        sVol = '957';
            
        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 = 45.60 * 1;
        iOpen = 41.48 * 1;
        iHigh = 47.60 * 1;
        iLow = 41.48 * 1;
        iVol = 331 * 1;
        sVol = '331';
            
        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 = 44.80 * 1;
        iOpen = 49.96 * 1;
        iHigh = 49.96 * 1;
        iLow = 44.08 * 1;
        iVol = 351 * 1;
        sVol = '351';
            
        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 = 44.40 * 1;
        iOpen = 44.44 * 1;
        iHigh = 48.00 * 1;
        iLow = 44.40 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        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 = 44.80 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 43.60 * 1;
        iVol = 810 * 1;
        sVol = '810';
            
        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 = 50.40 * 1;
        iOpen = 47.92 * 1;
        iHigh = 51.60 * 1;
        iLow = 45.24 * 1;
        iVol = 1915 * 1;
        sVol = '1,915';
            
        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 = 55.20 * 1;
        iOpen = 51.20 * 1;
        iHigh = 57.60 * 1;
        iLow = 48.00 * 1;
        iVol = 1566 * 1;
        sVol = '1,566';
            
        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 = 55.60 * 1;
        iOpen = 52.00 * 1;
        iHigh = 61.60 * 1;
        iLow = 52.00 * 1;
        iVol = 1412 * 1;
        sVol = '1,412';
            
        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 = 51.60 * 1;
        iOpen = 53.24 * 1;
        iHigh = 57.20 * 1;
        iLow = 50.00 * 1;
        iVol = 664 * 1;
        sVol = '664';
            
        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 = 51.44 * 1;
        iOpen = 50.40 * 1;
        iHigh = 54.40 * 1;
        iLow = 49.60 * 1;
        iVol = 195 * 1;
        sVol = '195';
            
        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 = 47.60 * 1;
        iOpen = 50.32 * 1;
        iHigh = 50.32 * 1;
        iLow = 46.48 * 1;
        iVol = 232 * 1;
        sVol = '232';
            
        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 = 42.06 * 1;
        iOpen = 48.40 * 1;
        iHigh = 48.40 * 1;
        iLow = 41.68 * 1;
        iVol = 904 * 1;
        sVol = '904';
            
        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 = 39.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 37.84 * 1;
        iVol = 844 * 1;
        sVol = '844';
            
        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 = 43.92 * 1;
        iOpen = 40.00 * 1;
        iHigh = 43.92 * 1;
        iLow = 39.52 * 1;
        iVol = 1276 * 1;
        sVol = '1,276';
            
        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 = 45.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 38.80 * 1;
        iVol = 3369 * 1;
        sVol = '3,369';
            
        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 = 49.60 * 1;
        iOpen = 45.36 * 1;
        iHigh = 49.96 * 1;
        iLow = 44.00 * 1;
        iVol = 1401 * 1;
        sVol = '1,401';
            
        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 = 47.20 * 1;
        iOpen = 44.24 * 1;
        iHigh = 49.40 * 1;
        iLow = 44.24 * 1;
        iVol = 925 * 1;
        sVol = '925';
            
        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 = 45.10 * 1;
        iOpen = 49.56 * 1;
        iHigh = 49.56 * 1;
        iLow = 43.00 * 1;
        iVol = 551 * 1;
        sVol = '551';
            
        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 = 44.00 * 1;
        iOpen = 45.36 * 1;
        iHigh = 45.60 * 1;
        iLow = 42.00 * 1;
        iVol = 988 * 1;
        sVol = '988';
            
        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 = 44.40 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.92 * 1;
        iLow = 43.24 * 1;
        iVol = 598 * 1;
        sVol = '598';
            
        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 = 44.00 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.60 * 1;
        iLow = 42.60 * 1;
        iVol = 122 * 1;
        sVol = '122';
            
        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 = 44.00 * 1;
        iOpen = 44.80 * 1;
        iHigh = 46.00 * 1;
        iLow = 43.60 * 1;
        iVol = 289 * 1;
        sVol = '289';
            
        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 = 43.00 * 1;
        iOpen = 38.20 * 1;
        iHigh = 44.00 * 1;
        iLow = 38.20 * 1;
        iVol = 615 * 1;
        sVol = '615';
            
        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 = 46.80 * 1;
        iOpen = 40.00 * 1;
        iHigh = 46.80 * 1;
        iLow = 40.00 * 1;
        iVol = 845 * 1;
        sVol = '845';
            
        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 = 44.88 * 1;
        iOpen = 44.16 * 1;
        iHigh = 50.00 * 1;
        iLow = 41.45 * 1;
        iVol = 2487 * 1;
        sVol = '2,487';
            
        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 = 40.80 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.20 * 1;
        iLow = 40.44 * 1;
        iVol = 1243 * 1;
        sVol = '1,243';
            
        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 = 43.30 * 1;
        iOpen = 45.80 * 1;
        iHigh = 45.80 * 1;
        iLow = 40.00 * 1;
        iVol = 693 * 1;
        sVol = '693';
            
        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 = 43.60 * 1;
        iOpen = 43.80 * 1;
        iHigh = 43.80 * 1;
        iLow = 39.52 * 1;
        iVol = 591 * 1;
        sVol = '591';
            
        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 = 44.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 39.60 * 1;
        iVol = 733 * 1;
        sVol = '733';
            
        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 = 44.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.60 * 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(2022, 9, 19);
        iClose = 42.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 36.48 * 1;
        iVol = 612 * 1;
        sVol = '612';
            
        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 = 40.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.92 * 1;
        iVol = 2630 * 1;
        sVol = '2,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 40.00 * 1;
        iOpen = 36.84 * 1;
        iHigh = 42.00 * 1;
        iLow = 4.09 * 1;
        iVol = 1427 * 1;
        sVol = '1,427';
            
        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 = 37.80 * 1;
        iOpen = 37.04 * 1;
        iHigh = 40.00 * 1;
        iLow = 36.08 * 1;
        iVol = 786 * 1;
        sVol = '786';
            
        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 = 39.60 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.48 * 1;
        iVol = 720 * 1;
        sVol = '720';
            
        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 = 39.60 * 1;
        iOpen = 36.68 * 1;
        iHigh = 43.76 * 1;
        iLow = 35.98 * 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(2022, 9, 27);
        iClose = 36.80 * 1;
        iOpen = 36.04 * 1;
        iHigh = 40.00 * 1;
        iLow = 36.04 * 1;
        iVol = 774 * 1;
        sVol = '774';
            
        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 = 36.00 * 1;
        iOpen = 36.80 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.00 * 1;
        iVol = 456 * 1;
        sVol = '456';
            
        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 = 36.40 * 1;
        iOpen = 34.80 * 1;
        iHigh = 38.40 * 1;
        iLow = 34.80 * 1;
        iVol = 728 * 1;
        sVol = '728';
            
        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 = 36.44 * 1;
        iOpen = 36.40 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.40 * 1;
        iVol = 255 * 1;
        sVol = '255';
            
        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 = 37.98 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 36.40 * 1;
        iVol = 605 * 1;
        sVol = '605';
            
        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 = 36.12 * 1;
        iOpen = 36.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 36.00 * 1;
        iVol = 743 * 1;
        sVol = '743';
            
        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 = 38.80 * 1;
        iOpen = 36.16 * 1;
        iHigh = 38.80 * 1;
        iLow = 36.16 * 1;
        iVol = 376 * 1;
        sVol = '376';
            
        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 = 38.40 * 1;
        iOpen = 38.80 * 1;
        iHigh = 40.00 * 1;
        iLow = 36.12 * 1;
        iVol = 621 * 1;
        sVol = '621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 38.80 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.48 * 1;
        iLow = 36.44 * 1;
        iVol = 358 * 1;
        sVol = '358';
            
        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 = 36.40 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.80 * 1;
        iLow = 36.00 * 1;
        iVol = 219 * 1;
        sVol = '219';
            
        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 = 38.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 34.92 * 1;
        iVol = 3198 * 1;
        sVol = '3,198';
            
        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 = 36.80 * 1;
        iOpen = 34.80 * 1;
        iHigh = 37.96 * 1;
        iLow = 34.80 * 1;
        iVol = 204 * 1;
        sVol = '204';
            
        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 = 34.12 * 1;
        iOpen = 37.96 * 1;
        iHigh = 39.00 * 1;
        iLow = 34.04 * 1;
        iVol = 2195 * 1;
        sVol = '2,195';
            
        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 = 38.80 * 1;
        iOpen = 38.60 * 1;
        iHigh = 40.00 * 1;
        iLow = 34.80 * 1;
        iVol = 2836 * 1;
        sVol = '2,836';
            
        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 = 38.36 * 1;
        iOpen = 38.80 * 1;
        iHigh = 38.80 * 1;
        iLow = 34.40 * 1;
        iVol = 1754 * 1;
        sVol = '1,754';
            
        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 = 38.80 * 1;
        iOpen = 34.20 * 1;
        iHigh = 38.80 * 1;
        iLow = 34.20 * 1;
        iVol = 1230 * 1;
        sVol = '1,230';
            
        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 = 36.40 * 1;
        iOpen = 35.64 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.64 * 1;
        iVol = 69 * 1;
        sVol = '69';
            
        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 = 36.40 * 1;
        iOpen = 35.72 * 1;
        iHigh = 38.40 * 1;
        iLow = 34.80 * 1;
        iVol = 479 * 1;
        sVol = '479';
            
        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 = 34.80 * 1;
        iOpen = 35.60 * 1;
        iHigh = 37.60 * 1;
        iLow = 32.00 * 1;
        iVol = 2129 * 1;
        sVol = '2,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 32.00 * 1;
        iOpen = 33.60 * 1;
        iHigh = 36.00 * 1;
        iLow = 28.80 * 1;
        iVol = 1802 * 1;
        sVol = '1,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 32.80 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.00 * 1;
        iVol = 149 * 1;
        sVol = '149';
            
        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 = 33.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 34.00 * 1;
        iLow = 30.84 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 32.06 * 1;
        iOpen = 31.60 * 1;
        iHigh = 35.20 * 1;
        iLow = 30.60 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        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 = 31.28 * 1;
        iOpen = 30.80 * 1;
        iHigh = 32.00 * 1;
        iLow = 28.80 * 1;
        iVol = 2888 * 1;
        sVol = '2,888';
            
        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 = 28.00 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.00 * 1;
        iLow = 28.00 * 1;
        iVol = 3425 * 1;
        sVol = '3,425';
            
        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 = 29.16 * 1;
        iOpen = 28.00 * 1;
        iHigh = 31.60 * 1;
        iLow = 28.00 * 1;
        iVol = 1783 * 1;
        sVol = '1,783';
            
        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 = 28.80 * 1;
        iOpen = 29.16 * 1;
        iHigh = 29.16 * 1;
        iLow = 26.48 * 1;
        iVol = 861 * 1;
        sVol = '861';
            
        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 = 27.52 * 1;
        iOpen = 26.48 * 1;
        iHigh = 28.68 * 1;
        iLow = 26.08 * 1;
        iVol = 2160 * 1;
        sVol = '2,160';
            
        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 = 26.80 * 1;
        iOpen = 26.24 * 1;
        iHigh = 28.00 * 1;
        iLow = 26.00 * 1;
        iVol = 550 * 1;
        sVol = '550';
            
        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 = 25.96 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.16 * 1;
        iLow = 24.00 * 1;
        iVol = 1945 * 1;
        sVol = '1,945';
            
        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 = 20.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.96 * 1;
        iLow = 18.00 * 1;
        iVol = 3415 * 1;
        sVol = '3,415';
            
        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 = 24.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 27.60 * 1;
        iLow = 18.20 * 1;
        iVol = 4189 * 1;
        sVol = '4,189';
            
        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 = 24.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 21.70 * 1;
        iVol = 1142 * 1;
        sVol = '1,142';
            
        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 = 22.04 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.00 * 1;
        iVol = 802 * 1;
        sVol = '802';
            
        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 = 24.76 * 1;
        iOpen = 22.76 * 1;
        iHigh = 25.60 * 1;
        iLow = 22.04 * 1;
        iVol = 2295 * 1;
        sVol = '2,295';
            
        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 = 22.96 * 1;
        iOpen = 20.20 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.20 * 1;
        iVol = 756 * 1;
        sVol = '756';
            
        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 = 21.04 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.92 * 1;
        iLow = 20.72 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 22.00 * 1;
        iOpen = 21.04 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.80 * 1;
        iVol = 1061 * 1;
        sVol = '1,061';
            
        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 = 22.56 * 1;
        iOpen = 20.44 * 1;
        iHigh = 23.40 * 1;
        iLow = 20.44 * 1;
        iVol = 759 * 1;
        sVol = '759';
            
        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 = 21.60 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.20 * 1;
        iLow = 20.40 * 1;
        iVol = 528 * 1;
        sVol = '528';
            
        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 = 21.40 * 1;
        iOpen = 20.44 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.44 * 1;
        iVol = 440 * 1;
        sVol = '440';
            
        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 = 22.00 * 1;
        iOpen = 21.40 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.80 * 1;
        iVol = 645 * 1;
        sVol = '645';
            
        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 = 22.44 * 1;
        iOpen = 21.72 * 1;
        iHigh = 23.12 * 1;
        iLow = 21.45 * 1;
        iVol = 1054 * 1;
        sVol = '1,054';
            
        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 = 22.69 * 1;
        iOpen = 22.44 * 1;
        iHigh = 24.54 * 1;
        iLow = 22.00 * 1;
        iVol = 1605 * 1;
        sVol = '1,605';
            
        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 = 20.40 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.96 * 1;
        iLow = 20.40 * 1;
        iVol = 776 * 1;
        sVol = '776';
            
        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 = 21.20 * 1;
        iOpen = 20.80 * 1;
        iHigh = 22.96 * 1;
        iLow = 20.70 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 22.20 * 1;
        iOpen = 22.62 * 1;
        iHigh = 25.74 * 1;
        iLow = 21.00 * 1;
        iVol = 1717 * 1;
        sVol = '1,717';
            
        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 = 24.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 24.80 * 1;
        iLow = 22.68 * 1;
        iVol = 662 * 1;
        sVol = '662';
            
        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 = 22.80 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.64 * 1;
        iLow = 22.23 * 1;
        iVol = 921 * 1;
        sVol = '921';
            
        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 = 22.00 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.64 * 1;
        iLow = 21.20 * 1;
        iVol = 863 * 1;
        sVol = '863';
            
        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 = 22.80 * 1;
        iOpen = 20.80 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.80 * 1;
        iVol = 702 * 1;
        sVol = '702';
            
        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 = 22.22 * 1;
        iOpen = 22.02 * 1;
        iHigh = 26.80 * 1;
        iLow = 21.60 * 1;
        iVol = 359 * 1;
        sVol = '359';
            
        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 = 23.04 * 1;
        iOpen = 22.80 * 1;
        iHigh = 26.76 * 1;
        iLow = 20.86 * 1;
        iVol = 880 * 1;
        sVol = '880';
            
        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 = 21.76 * 1;
        iOpen = 25.96 * 1;
        iHigh = 25.96 * 1;
        iLow = 21.16 * 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(2023, 0, 17);
        iClose = 23.66 * 1;
        iOpen = 22.00 * 1;
        iHigh = 24.76 * 1;
        iLow = 21.20 * 1;
        iVol = 419 * 1;
        sVol = '419';
            
        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 = 24.40 * 1;
        iOpen = 23.96 * 1;
        iHigh = 27.16 * 1;
        iLow = 21.80 * 1;
        iVol = 1824 * 1;
        sVol = '1,824';
            
        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 = 26.04 * 1;
        iOpen = 24.40 * 1;
        iHigh = 33.88 * 1;
        iLow = 23.70 * 1;
        iVol = 3250 * 1;
        sVol = '3,250';
            
        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 = 27.04 * 1;
        iOpen = 26.04 * 1;
        iHigh = 33.20 * 1;
        iLow = 24.40 * 1;
        iVol = 1622 * 1;
        sVol = '1,622';
            
        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 = 24.18 * 1;
        iOpen = 27.04 * 1;
        iHigh = 28.40 * 1;
        iLow = 21.24 * 1;
        iVol = 1604 * 1;
        sVol = '1,604';
            
        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 = 24.08 * 1;
        iOpen = 25.12 * 1;
        iHigh = 30.00 * 1;
        iLow = 22.44 * 1;
        iVol = 1522 * 1;
        sVol = '1,522';
            
        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 = 25.12 * 1;
        iOpen = 22.60 * 1;
        iHigh = 28.00 * 1;
        iLow = 22.40 * 1;
        iVol = 1398 * 1;
        sVol = '1,398';
            
        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 = 23.18 * 1;
        iOpen = 25.12 * 1;
        iHigh = 25.12 * 1;
        iLow = 22.40 * 1;
        iVol = 1007 * 1;
        sVol = '1,007';
            
        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 = 25.16 * 1;
        iOpen = 22.40 * 1;
        iHigh = 25.16 * 1;
        iLow = 22.40 * 1;
        iVol = 592 * 1;
        sVol = '592';
            
        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 = 24.00 * 1;
        iOpen = 23.20 * 1;
        iHigh = 32.00 * 1;
        iLow = 23.20 * 1;
        iVol = 756 * 1;
        sVol = '756';
            
        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 = 25.22 * 1;
        iOpen = 23.60 * 1;
        iHigh = 25.92 * 1;
        iLow = 23.60 * 1;
        iVol = 431 * 1;
        sVol = '431';
            
        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 = 25.96 * 1;
        iOpen = 25.92 * 1;
        iHigh = 25.96 * 1;
        iLow = 23.68 * 1;
        iVol = 251 * 1;
        sVol = '251';
            
        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 = 25.20 * 1;
        iOpen = 24.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.00 * 1;
        iVol = 437 * 1;
        sVol = '437';
            
        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 = 23.40 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 23.40 * 1;
        iVol = 948 * 1;
        sVol = '948';
            
        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 = 22.80 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.60 * 1;
        iLow = 22.00 * 1;
        iVol = 342 * 1;
        sVol = '342';
            
        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 = 23.20 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.60 * 1;
        iLow = 21.00 * 1;
        iVol = 1142 * 1;
        sVol = '1,142';
            
        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 = 21.92 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.20 * 1;
        iLow = 20.00 * 1;
        iVol = 1941 * 1;
        sVol = '1,941';
            
        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 = 21.60 * 1;
        iOpen = 20.00 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.00 * 1;
        iVol = 429 * 1;
        sVol = '429';
            
        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 = 20.32 * 1;
        iOpen = 21.06 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.08 * 1;
        iVol = 303 * 1;
        sVol = '303';
            
        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 = 21.96 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.04 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 21.60 * 1;
        iOpen = 20.44 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.44 * 1;
        iVol = 124 * 1;
        sVol = '124';
            
        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 = 20.80 * 1;
        iOpen = 20.40 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.08 * 1;
        iVol = 299 * 1;
        sVol = '299';
            
        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 = 21.60 * 1;
        iOpen = 20.08 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.08 * 1;
        iVol = 402 * 1;
        sVol = '402';
            
        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 = 22.40 * 1;
        iOpen = 21.14 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.32 * 1;
        iVol = 252 * 1;
        sVol = '252';
            
        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 = 21.92 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.20 * 1;
        iLow = 20.20 * 1;
        iVol = 178 * 1;
        sVol = '178';
            
        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 = 21.32 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.92 * 1;
        iLow = 20.20 * 1;
        iVol = 356 * 1;
        sVol = '356';
            
        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 = 21.38 * 1;
        iOpen = 20.20 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.20 * 1;
        iVol = 613 * 1;
        sVol = '613';
            
        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 = 22.00 * 1;
        iOpen = 21.78 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.80 * 1;
        iVol = 1124 * 1;
        sVol = '1,124';
            
        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 = 21.52 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.04 * 1;
        iVol = 718 * 1;
        sVol = '718';
            
        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 = 21.00 * 1;
        iOpen = 20.04 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.00 * 1;
        iVol = 1431 * 1;
        sVol = '1,431';
            
        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 = 19.20 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.12 * 1;
        iLow = 18.80 * 1;
        iVol = 440 * 1;
        sVol = '440';
            
        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 = 18.00 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.80 * 1;
        iLow = 18.00 * 1;
        iVol = 1965 * 1;
        sVol = '1,965';
            
        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 = 18.40 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.60 * 1;
        iLow = 17.28 * 1;
        iVol = 603 * 1;
        sVol = '603';
            
        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 = 18.40 * 1;
        iOpen = 18.80 * 1;
        iHigh = 22.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1897 * 1;
        sVol = '1,897';
            
        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 = 19.60 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.40 * 1;
        iVol = 1131 * 1;
        sVol = '1,131';
            
        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 = 19.60 * 1;
        iOpen = 18.40 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.16 * 1;
        iVol = 558 * 1;
        sVol = '558';
            
        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 = 18.40 * 1;
        iOpen = 18.80 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.32 * 1;
        iVol = 1235 * 1;
        sVol = '1,235';
            
        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 = 17.28 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.12 * 1;
        iVol = 1033 * 1;
        sVol = '1,033';
            
        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 = 15.04 * 1;
        iOpen = 17.28 * 1;
        iHigh = 20.60 * 1;
        iLow = 15.04 * 1;
        iVol = 2581 * 1;
        sVol = '2,581';
            
        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 = 16.00 * 1;
        iOpen = 14.92 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.68 * 1;
        iVol = 2147 * 1;
        sVol = '2,147';
            
        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 = 17.60 * 1;
        iOpen = 15.00 * 1;
        iHigh = 17.60 * 1;
        iLow = 15.00 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 15.60 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.60 * 1;
        iLow = 15.00 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        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 = 15.20 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.08 * 1;
        iVol = 769 * 1;
        sVol = '769';
            
        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 = 14.80 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 908 * 1;
        sVol = '908';
            
        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 = 14.60 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.00 * 1;
        iVol = 773 * 1;
        sVol = '773';
            
        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 = 15.56 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.56 * 1;
        iLow = 14.00 * 1;
        iVol = 1070 * 1;
        sVol = '1,070';
            
        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 = 14.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.84 * 1;
        iVol = 2319 * 1;
        sVol = '2,319';
            
        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 = 13.60 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.36 * 1;
        iVol = 2479 * 1;
        sVol = '2,479';
            
        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 = 12.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 11.40 * 1;
        iVol = 2410 * 1;
        sVol = '2,410';
            
        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 = 10.60 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.15 * 1;
        iVol = 1695 * 1;
        sVol = '1,695';
            
        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 = 11.00 * 1;
        iOpen = 10.80 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.34 * 1;
        iVol = 1877 * 1;
        sVol = '1,877';
            
        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 = 11.20 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 1584 * 1;
        sVol = '1,584';
            
        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 = 11.20 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.40 * 1;
        iVol = 1756 * 1;
        sVol = '1,756';
            
        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 = 12.20 * 1;
        iOpen = 11.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.20 * 1;
        iVol = 2362 * 1;
        sVol = '2,362';
            
        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 = 12.00 * 1;
        iOpen = 11.96 * 1;
        iHigh = 13.56 * 1;
        iLow = 11.67 * 1;
        iVol = 2132 * 1;
        sVol = '2,132';
            
        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 = 11.00 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.72 * 1;
        iVol = 1729 * 1;
        sVol = '1,729';
            
        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 = 11.56 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.56 * 1;
        iLow = 10.80 * 1;
        iVol = 349 * 1;
        sVol = '349';
            
        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 = 12.00 * 1;
        iOpen = 10.84 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.84 * 1;
        iVol = 661 * 1;
        sVol = '661';
            
        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 = 11.40 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.10 * 1;
        iVol = 1365 * 1;
        sVol = '1,365';
            
        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 = 10.80 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.80 * 1;
        iVol = 3374 * 1;
        sVol = '3,374';
            
        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 = 11.20 * 1;
        iOpen = 10.84 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.80 * 1;
        iVol = 565 * 1;
        sVol = '565';
            
        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 = 10.80 * 1;
        iOpen = 11.20 * 1;
        iHigh = 17.88 * 1;
        iLow = 10.40 * 1;
        iVol = 1159 * 1;
        sVol = '1,159';
            
        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 = 10.60 * 1;
        iOpen = 10.40 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.40 * 1;
        iVol = 1977 * 1;
        sVol = '1,977';
            
        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 = 11.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.40 * 1;
        iVol = 735 * 1;
        sVol = '735';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.20 * 1;
        iLow = 11.00 * 1;
        iVol = 418 * 1;
        sVol = '418';
            
        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 = 10.40 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.40 * 1;
        iVol = 2404 * 1;
        sVol = '2,404';
            
        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 = 9.05 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.08 * 1;
        iLow = 8.04 * 1;
        iVol = 8405 * 1;
        sVol = '8,405';
            
        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 = 8.76 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.56 * 1;
        iLow = 7.80 * 1;
        iVol = 4669 * 1;
        sVol = '4,669';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 8.00 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.00 * 1;
        iVol = 1144 * 1;
        sVol = '1,144';
            
        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 = 8.44 * 1;
        iOpen = 8.00 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.00 * 1;
        iVol = 970 * 1;
        sVol = '970';
            
        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 = 8.80 * 1;
        iOpen = 8.40 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.40 * 1;
        iVol = 1458 * 1;
        sVol = '1,458';
            
        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 = 11.19 * 1;
        iOpen = 8.80 * 1;
        iHigh = 11.96 * 1;
        iLow = 8.60 * 1;
        iVol = 1195 * 1;
        sVol = '1,195';
            
        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 = 11.60 * 1;
        iOpen = 9.80 * 1;
        iHigh = 13.58 * 1;
        iLow = 9.80 * 1;
        iVol = 1336 * 1;
        sVol = '1,336';
            
        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 = 15.80 * 1;
        iOpen = 11.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 11.60 * 1;
        iVol = 4476 * 1;
        sVol = '4,476';
            
        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 = 15.20 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.88 * 1;
        iLow = 13.20 * 1;
        iVol = 2408 * 1;
        sVol = '2,408';
            
        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 = 15.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.88 * 1;
        iLow = 12.40 * 1;
        iVol = 1467 * 1;
        sVol = '1,467';
            
        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 = 15.76 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 15.40 * 1;
        iVol = 703 * 1;
        sVol = '703';
            
        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 = 16.00 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 14.00 * 1;
        iVol = 615 * 1;
        sVol = '615';
            
        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 = 14.40 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 12.80 * 1;
        iVol = 638 * 1;
        sVol = '638';
            
        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 = 15.96 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.96 * 1;
        iLow = 14.20 * 1;
        iVol = 1423 * 1;
        sVol = '1,423';
            
        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 = 15.24 * 1;
        iOpen = 13.16 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.16 * 1;
        iVol = 137 * 1;
        sVol = '137';
            
        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 = 13.76 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 12.61 * 1;
        iVol = 1016 * 1;
        sVol = '1,016';
            
        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 = 11.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.76 * 1;
        iLow = 10.56 * 1;
        iVol = 2079 * 1;
        sVol = '2,079';
            
        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 = 12.80 * 1;
        iOpen = 11.80 * 1;
        iHigh = 14.68 * 1;
        iLow = 11.00 * 1;
        iVol = 1410 * 1;
        sVol = '1,410';
            
        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 = 11.80 * 1;
        iOpen = 13.36 * 1;
        iHigh = 13.36 * 1;
        iLow = 10.60 * 1;
        iVol = 950 * 1;
        sVol = '950';
            
        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 = 12.40 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.88 * 1;
        iLow = 11.00 * 1;
        iVol = 1069 * 1;
        sVol = '1,069';
            
        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 = 12.12 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.00 * 1;
        iVol = 550 * 1;
        sVol = '550';
            
        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 = 12.76 * 1;
        iOpen = 12.12 * 1;
        iHigh = 13.12 * 1;
        iLow = 11.78 * 1;
        iVol = 1692 * 1;
        sVol = '1,692';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.20 * 1;
        iVol = 570 * 1;
        sVol = '570';
            
        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 = 11.32 * 1;
        iOpen = 11.04 * 1;
        iHigh = 12.40 * 1;
        iLow = 10.08 * 1;
        iVol = 2064 * 1;
        sVol = '2,064';
            
        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 = 11.20 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.12 * 1;
        iVol = 1699 * 1;
        sVol = '1,699';
            
        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 = 10.76 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.60 * 1;
        iVol = 2856 * 1;
        sVol = '2,856';
            
        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 = 9.60 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.76 * 1;
        iLow = 9.30 * 1;
        iVol = 2167 * 1;
        sVol = '2,167';
            
        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 = 9.62 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.00 * 1;
        iVol = 1056 * 1;
        sVol = '1,056';
            
        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 = 9.16 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.00 * 1;
        iVol = 574 * 1;
        sVol = '574';
            
        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 = 9.30 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.00 * 1;
        iVol = 2109 * 1;
        sVol = '2,109';
            
        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 = 8.28 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.28 * 1;
        iVol = 825 * 1;
        sVol = '825';
            
        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 = 8.00 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.96 * 1;
        iLow = 6.04 * 1;
        iVol = 5469 * 1;
        sVol = '5,469';
            
        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 = 7.70 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.80 * 1;
        iLow = 6.80 * 1;
        iVol = 799 * 1;
        sVol = '799';
            
        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 = 8.39 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.82 * 1;
        iLow = 7.24 * 1;
        iVol = 2541 * 1;
        sVol = '2,541';
            
        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 = 8.70 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.00 * 1;
        iVol = 298 * 1;
        sVol = '298';
            
        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 = 10.40 * 1;
        iOpen = 9.32 * 1;
        iHigh = 10.40 * 1;
        iLow = 8.60 * 1;
        iVol = 2835 * 1;
        sVol = '2,835';
            
        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 = 10.80 * 1;
        iOpen = 10.40 * 1;
        iHigh = 12.00 * 1;
        iLow = 8.60 * 1;
        iVol = 2654 * 1;
        sVol = '2,654';
            
        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 = 8.80 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.36 * 1;
        iLow = 8.00 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        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 = 10.60 * 1;
        iOpen = 8.80 * 1;
        iHigh = 11.48 * 1;
        iLow = 8.40 * 1;
        iVol = 811 * 1;
        sVol = '811';
            
        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 = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.20 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 10.72 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.80 * 1;
        iVol = 359 * 1;
        sVol = '359';
            
        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 = 10.40 * 1;
        iOpen = 9.84 * 1;
        iHigh = 12.58 * 1;
        iLow = 9.84 * 1;
        iVol = 598 * 1;
        sVol = '598';
            
        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 = 10.44 * 1;
        iOpen = 10.28 * 1;
        iHigh = 11.96 * 1;
        iLow = 9.64 * 1;
        iVol = 1690 * 1;
        sVol = '1,690';
            
        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 = 11.24 * 1;
        iOpen = 9.40 * 1;
        iHigh = 11.24 * 1;
        iLow = 9.36 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 10.80 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.60 * 1;
        iVol = 419 * 1;
        sVol = '419';
            
        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 = 10.47 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.96 * 1;
        iLow = 9.64 * 1;
        iVol = 333 * 1;
        sVol = '333';
            
        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 = 10.04 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.64 * 1;
        iVol = 443 * 1;
        sVol = '443';
            
        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 = 9.48 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.48 * 1;
        iVol = 901 * 1;
        sVol = '901';
            
        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 = 8.68 * 1;
        iOpen = 10.60 * 1;
        iHigh = 12.00 * 1;
        iLow = 8.40 * 1;
        iVol = 2163 * 1;
        sVol = '2,163';
            
        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 = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.92 * 1;
        iLow = 8.00 * 1;
        iVol = 3404 * 1;
        sVol = '3,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 9.92 * 1;
        iOpen = 8.20 * 1;
        iHigh = 9.92 * 1;
        iLow = 8.20 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        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 = 9.32 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.00 * 1;
        iVol = 155 * 1;
        sVol = '155';
            
        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 = 9.40 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.60 * 1;
        iVol = 1670 * 1;
        sVol = '1,670';
            
        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 = 9.58 * 1;
        iOpen = 9.38 * 1;
        iHigh = 10.36 * 1;
        iLow = 8.64 * 1;
        iVol = 5811 * 1;
        sVol = '5,811';
            
        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 = 9.60 * 1;
        iOpen = 9.56 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.04 * 1;
        iVol = 2374 * 1;
        sVol = '2,374';
            
        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 = 9.16 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.32 * 1;
        iVol = 4551 * 1;
        sVol = '4,551';
            
        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 = 8.68 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.00 * 1;
        iVol = 4463 * 1;
        sVol = '4,463';
            
        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 = 9.20 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.04 * 1;
        iVol = 3474 * 1;
        sVol = '3,474';
            
        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 = 8.48 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.08 * 1;
        iVol = 3115 * 1;
        sVol = '3,115';
            
        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 = 9.00 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.00 * 1;
        iVol = 4104 * 1;
        sVol = '4,104';
            
        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 = 8.32 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.00 * 1;
        iVol = 1828 * 1;
        sVol = '1,828';
            
        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 = 8.32 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.32 * 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(2023, 6, 21);
        iClose = 3.20 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.16 * 1;
        iVol = 766 * 1;
        sVol = '766';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 373 * 1;
        sVol = '373';
            
        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 = 4.83 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.00 * 1;
        iVol = 2392 * 1;
        sVol = '2,392';
            
        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 = 7.99 * 1;
        iOpen = 4.91 * 1;
        iHigh = 8.00 * 1;
        iLow = 4.91 * 1;
        iVol = 2966 * 1;
        sVol = '2,966';
            
        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 = 6.00 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.00 * 1;
        iLow = 4.20 * 1;
        iVol = 2651 * 1;
        sVol = '2,651';
            
        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 = 6.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.00 * 1;
        iVol = 3092 * 1;
        sVol = '3,092';
            
        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 = 4.46 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.42 * 1;
        iLow = 3.50 * 1;
        iVol = 19035 * 1;
        sVol = '19,035';
            
        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 = 5.24 * 1;
        iOpen = 4.55 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.23 * 1;
        iVol = 7268 * 1;
        sVol = '7,268';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 5.04 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.75 * 1;
        iVol = 1699 * 1;
        sVol = '1,699';
            
        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 = 4.42 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.01 * 1;
        iVol = 7493 * 1;
        sVol = '7,493';
            
        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 = 4.45 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.12 * 1;
        iVol = 5014 * 1;
        sVol = '5,014';
            
        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 = 3.51 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.45 * 1;
        iVol = 14313 * 1;
        sVol = '14,313';
            
        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 = 3.52 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.40 * 1;
        iVol = 2773 * 1;
        sVol = '2,773';
            
        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 = 3.56 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.25 * 1;
        iVol = 4456 * 1;
        sVol = '4,456';
            
        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 = 1.40 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.32 * 1;
        iLow = 1.19 * 1;
        iVol = 151070 * 1;
        sVol = '151,070';
            
        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 = 1.15 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.09 * 1;
        iVol = 81150 * 1;
        sVol = '81,150';
            
        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 = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.32 * 1;
        iLow = 0.58 * 1;
        iVol = 73605 * 1;
        sVol = '73,605';
            
        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 = 1.06 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.19 * 1;
        iLow = 0.97 * 1;
        iVol = 18597 * 1;
        sVol = '18,597';
            
        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 = 1.35 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.06 * 1;
        iVol = 31188 * 1;
        sVol = '31,188';
            
        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 = 1.1 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.02 * 1;
        iVol = 15966 * 1;
        sVol = '15,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 1.18 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.02 * 1;
        iVol = 15930 * 1;
        sVol = '15,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 1.45 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.14 * 1;
        iVol = 11452 * 1;
        sVol = '11,452';
            
        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 = 1.41 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.204 * 1;
        iVol = 10460 * 1;
        sVol = '10,460';
            
        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 = 1.63 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.322 * 1;
        iVol = 17653 * 1;
        sVol = '17,653';
            
        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 = 2.25 * 1;
        iOpen = 1.63 * 1;
        iHigh = 2.3 * 1;
        iLow = 1.63 * 1;
        iVol = 42599 * 1;
        sVol = '42,599';
            
        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 = 2.31 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.02 * 1;
        iVol = 35963 * 1;
        sVol = '35,963';
            
        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 = 3.03 * 1;
        iOpen = 2.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.31 * 1;
        iVol = 37046 * 1;
        sVol = '37,046';
            
        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 = 3.29 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4 * 1;
        iLow = 2.622 * 1;
        iVol = 41195 * 1;
        sVol = '41,195';
            
        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 = 2.99325 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.88 * 1;
        iVol = 16119 * 1;
        sVol = '16,119';
            
        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 = 2.52 * 1;
        iOpen = 2.945 * 1;
        iHigh = 2.945 * 1;
        iLow = 2.51 * 1;
        iVol = 18096 * 1;
        sVol = '18,096';
            
        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 = 1.95 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.58 * 1;
        iLow = 1.9 * 1;
        iVol = 22029 * 1;
        sVol = '22,029';
            
        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 = 1.51 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.315 * 1;
        iVol = 46673 * 1;
        sVol = '46,673';
            
        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 = 1.47 * 1;
        iOpen = 1.514 * 1;
        iHigh = 1.514 * 1;
        iLow = 1.442 * 1;
        iVol = 10875 * 1;
        sVol = '10,875';
            
        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 = 1.5 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.4 * 1;
        iVol = 12075 * 1;
        sVol = '12,075';
            
        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 = 1.2 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.095 * 1;
        iVol = 31721 * 1;
        sVol = '31,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 1.16 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.16 * 1;
        iVol = 5390 * 1;
        sVol = '5,390';
            
        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 = 1.12 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.12 * 1;
        iVol = 3932 * 1;
        sVol = '3,932';
            
        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 = 1.1025 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.03 * 1;
        iVol = 12669 * 1;
        sVol = '12,669';
            
        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 = 1.29 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.09 * 1;
        iVol = 23326 * 1;
        sVol = '23,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 1.25 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.25 * 1;
        iVol = 12577 * 1;
        sVol = '12,577';
            
        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 = 1.2 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.09 * 1;
        iVol = 16247 * 1;
        sVol = '16,247';
            
        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 = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.15 * 1;
        iVol = 5220 * 1;
        sVol = '5,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 1.145 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.145 * 1;
        iVol = 7576 * 1;
        sVol = '7,576';
            
        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 = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.1 * 1;
        iVol = 7442 * 1;
        sVol = '7,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 1.085 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.165 * 1;
        iLow = 1.07 * 1;
        iVol = 5199 * 1;
        sVol = '5,199';
            
        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 = 1.09 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.05 * 1;
        iVol = 11558 * 1;
        sVol = '11,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.1 * 1;
        iLow = 1.02 * 1;
        iVol = 3664 * 1;
        sVol = '3,664';
            
        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 = 1.0475 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.03 * 1;
        iVol = 8372 * 1;
        sVol = '8,372';
            
        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 = 1.298 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.298 * 1;
        iLow = 1.035 * 1;
        iVol = 20876 * 1;
        sVol = '20,876';
            
        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 = 1.275 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.23 * 1;
        iVol = 9529 * 1;
        sVol = '9,529';
            
        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 = 1.1 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.07 * 1;
        iVol = 11359 * 1;
        sVol = '11,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 1.1 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.1 * 1;
        iLow = 1.05 * 1;
        iVol = 7779 * 1;
        sVol = '7,779';
            
        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 = 1.035 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.0525 * 1;
        iLow = 1.01 * 1;
        iVol = 16930 * 1;
        sVol = '16,930';
            
        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 = 1 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.85 * 1;
        iVol = 9507 * 1;
        sVol = '9,507';
            
        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 = 0.83 * 1;
        iOpen = 0.9 * 1;
        iHigh = 1 * 1;
        iLow = 0.77 * 1;
        iVol = 5626 * 1;
        sVol = '5,626';
            
        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 = 1 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.825 * 1;
        iVol = 50024 * 1;
        sVol = '50,024';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.85 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1 * 1;
        iLow = 0.85 * 1;
        iVol = 8053 * 1;
        sVol = '8,053';
            
        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 = 0.8125 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.875 * 1;
        iLow = 0.5525 * 1;
        iVol = 50837 * 1;
        sVol = '50,837';
            
        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 = 0.7151 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.71 * 1;
        iVol = 21860 * 1;
        sVol = '21,860';
            
        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 = 0.677625 * 1;
        iOpen = 0.6001 * 1;
        iHigh = 0.745 * 1;
        iLow = 0.6001 * 1;
        iVol = 30750 * 1;
        sVol = '30,750';
            
        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 = 0.9 * 1;
        iOpen = 0.6439 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.6375 * 1;
        iVol = 82998 * 1;
        sVol = '82,998';
            
        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 = 1.05 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1.45 * 1;
        iLow = 0.85 * 1;
        iVol = 135361 * 1;
        sVol = '135,361';
            
        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 = 0.98 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.87 * 1;
        iVol = 32958 * 1;
        sVol = '32,958';
            
        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 = 0.9 * 1;
        iOpen = 0.9 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.8 * 1;
        iVol = 48951 * 1;
        sVol = '48,951';
            
        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 = 0.832575 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85505 * 1;
        iLow = 0.8101 * 1;
        iVol = 3326 * 1;
        sVol = '3,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.81125 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.76 * 1;
        iVol = 63073 * 1;
        sVol = '63,073';
            
        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 = 0.66 * 1;
        iOpen = 0.8297 * 1;
        iHigh = 0.8297 * 1;
        iLow = 0.66 * 1;
        iVol = 55611 * 1;
        sVol = '55,611';
            
        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 = 0.84 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.65 * 1;
        iVol = 58587 * 1;
        sVol = '58,587';
            
        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 = 0.85 * 1;
        iOpen = 0.6612 * 1;
        iHigh = 0.895 * 1;
        iLow = 0.6612 * 1;
        iVol = 13180 * 1;
        sVol = '13,180';
            
        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 = 0.75 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.66 * 1;
        iVol = 19191 * 1;
        sVol = '19,191';
            
        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 = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.72 * 1;
        iVol = 8488 * 1;
        sVol = '8,488';
            
        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 = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.7375 * 1;
        iVol = 14863 * 1;
        sVol = '14,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.78 * 1;
        iVol = 2575 * 1;
        sVol = '2,575';
            
        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 = 0.68 * 1;
        iOpen = 0.7376 * 1;
        iHigh = 0.765 * 1;
        iLow = 0.673 * 1;
        iVol = 10716 * 1;
        sVol = '10,716';
            
        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 = 0.7025 * 1;
        iOpen = 0.6701 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.66 * 1;
        iVol = 12592 * 1;
        sVol = '12,592';
            
        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 = 0.66 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.699 * 1;
        iLow = 0.65 * 1;
        iVol = 49805 * 1;
        sVol = '49,805';
            
        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 = 0.5805 * 1;
        iOpen = 0.6401 * 1;
        iHigh = 0.649 * 1;
        iLow = 0.555 * 1;
        iVol = 51819 * 1;
        sVol = '51,819';
            
        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 = 0.531 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.531 * 1;
        iVol = 48846 * 1;
        sVol = '48,846';
            
        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 = 0.545 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.6475 * 1;
        iLow = 0.52 * 1;
        iVol = 65187 * 1;
        sVol = '65,187';
            
        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 = 0.51 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.592525 * 1;
        iLow = 0.51 * 1;
        iVol = 58128 * 1;
        sVol = '58,128';
            
        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 = 0.52 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.47 * 1;
        iVol = 88025 * 1;
        sVol = '88,025';
            
        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 = 0.62 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.53 * 1;
        iVol = 104830 * 1;
        sVol = '104,830';
            
        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 = 0.5 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5 * 1;
        iVol = 74841 * 1;
        sVol = '74,841';
            
        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 = 0.5299 * 1;
        iOpen = 0.495 * 1;
        iHigh = 0.5395 * 1;
        iLow = 0.475 * 1;
        iVol = 36205 * 1;
        sVol = '36,205';
            
        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 = 0.51 * 1;
        iOpen = 0.475 * 1;
        iHigh = 0.529 * 1;
        iLow = 0.45 * 1;
        iVol = 87735 * 1;
        sVol = '87,735';
            
        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 = 0.401 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.499 * 1;
        iLow = 0.4 * 1;
        iVol = 31215 * 1;
        sVol = '31,215';
            
        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 = 0.361 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.327 * 1;
        iVol = 62240 * 1;
        sVol = '62,240';
            
        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 = 0.3 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.225 * 1;
        iVol = 55443 * 1;
        sVol = '55,443';
            
        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 = 0.2601 * 1;
        iOpen = 0.3 * 1;
        iHigh = 0.4749 * 1;
        iLow = 0.2303 * 1;
        iVol = 106709 * 1;
        sVol = '106,709';
            
        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 = 0.34 * 1;
        iOpen = 0.295 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.295 * 1;
        iVol = 121563 * 1;
        sVol = '121,563';
            
        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 = 0.4 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.34 * 1;
        iVol = 89780 * 1;
        sVol = '89,780';
            
        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 = 0.43 * 1;
        iOpen = 0.425 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.4 * 1;
        iVol = 15471 * 1;
        sVol = '15,471';
            
        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 = 0.38 * 1;
        iOpen = 0.415 * 1;
        iHigh = 0.415 * 1;
        iLow = 0.341 * 1;
        iVol = 19632 * 1;
        sVol = '19,632';
            
        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 = 0.35 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.32 * 1;
        iVol = 39213 * 1;
        sVol = '39,213';
            
        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 = 0.325 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.379 * 1;
        iLow = 0.3 * 1;
        iVol = 38721 * 1;
        sVol = '38,721';
            
        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 = 0.3395 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.3399 * 1;
        iLow = 0.3 * 1;
        iVol = 27908 * 1;
        sVol = '27,908';
            
        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 = 0.3499 * 1;
        iOpen = 0.33125 * 1;
        iHigh = 0.3499 * 1;
        iLow = 0.2801 * 1;
        iVol = 89212 * 1;
        sVol = '89,212';
            
        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 = 0.2505 * 1;
        iOpen = 0.3499 * 1;
        iHigh = 0.3499 * 1;
        iLow = 0.25 * 1;
        iVol = 53354 * 1;
        sVol = '53,354';
            
        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 = 0.35 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.25 * 1;
        iVol = 93780 * 1;
        sVol = '93,780';
            
        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 = 0.315 * 1;
        iOpen = 0.3115 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.273 * 1;
        iVol = 9821 * 1;
        sVol = '9,821';
            
        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 = 0.2805 * 1;
        iOpen = 0.3 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.275 * 1;
        iVol = 143856 * 1;
        sVol = '143,856';
            
        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 = 2.83 * 1;
        iOpen = 4.99 * 1;
        iHigh = 3.64 * 1;
        iLow = 2.43 * 1;
        iVol = 135675 * 1;
        sVol = '135,675';
            
        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 = 2.1924 * 1;
        iOpen = 2.68 * 1;
        iHigh = 4.99 * 1;
        iLow = 2.1791 * 1;
        iVol = 145774 * 1;
        sVol = '145,774';
            
        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 = 2.83 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.6 * 1;
        iLow = 2.41 * 1;
        iVol = 332835 * 1;
        sVol = '332,835';
            
        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 = 1.98 * 1;
        iOpen = 2.45 * 1;
        iHigh = 3.5099 * 1;
        iLow = 1.76 * 1;
        iVol = 1644405 * 1;
        sVol = '1,644,405';
            
        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 = 2.03 * 1;
        iOpen = 2.42 * 1;
        iHigh = 4.99 * 1;
        iLow = 2.04 * 1;
        iVol = 2679096 * 1;
        sVol = '2,679,096';
            
        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 = 2.2899 * 1;
        iOpen = 2.45 * 1;
        iHigh = 4.99 * 1;
        iLow = 2.2548 * 1;
        iVol = 942231 * 1;
        sVol = '942,231';
            
        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 = 2.01 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.7624 * 1;
        iVol = 675379 * 1;
        sVol = '675,379';
            
        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 = 1.6801 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.68 * 1;
        iVol = 452751 * 1;
        sVol = '452,751';
            
        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 = 1.92 * 1;
        iOpen = 2 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.75 * 1;
        iVol = 1113763 * 1;
        sVol = '1,113,763';
            
        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 = 2.17 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.2 * 1;
        iLow = 1.83 * 1;
        iVol = 1132869 * 1;
        sVol = '1,132,869';
            
        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 = 1.845 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.78 * 1;
        iVol = 1013719 * 1;
        sVol = '1,013,719';
            
        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 = 1.7187 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.61 * 1;
        iVol = 495852 * 1;
        sVol = '495,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 1.795 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.66 * 1;
        iVol = 931952 * 1;
        sVol = '931,952';
            
        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 = 1.6768 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.9305 * 1;
        iLow = 1.61 * 1;
        iVol = 1164306 * 1;
        sVol = '1,164,306';
            
        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 = 1.29 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.635 * 1;
        iLow = 1.2201 * 1;
        iVol = 1383496 * 1;
        sVol = '1,383,496';
            
        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 = 1.27 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.3499 * 1;
        iLow = 1.1911 * 1;
        iVol = 607428 * 1;
        sVol = '607,428';
            
        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 = 1.0816 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.2557 * 1;
        iLow = 1.015 * 1;
        iVol = 770937 * 1;
        sVol = '770,937';
            
        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 = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.1286 * 1;
        iLow = 1 * 1;
        iVol = 338162 * 1;
        sVol = '338,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 1.01 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.0723 * 1;
        iLow = 1 * 1;
        iVol = 302462 * 1;
        sVol = '302,462';
            
        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 = 0.85 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.811 * 1;
        iVol = 474035 * 1;
        sVol = '474,035';
            
        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 = 0.8 * 1;
        iOpen = 0.8547 * 1;
        iHigh = 0.8771 * 1;
        iLow = 0.76 * 1;
        iVol = 314084 * 1;
        sVol = '314,084';
            
        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 = 0.7288 * 1;
        iOpen = 0.7912 * 1;
        iHigh = 0.8025 * 1;
        iLow = 0.7 * 1;
        iVol = 279129 * 1;
        sVol = '279,129';
            
        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 = 0.6878 * 1;
        iOpen = 0.711 * 1;
        iHigh = 0.729 * 1;
        iLow = 0.67 * 1;
        iVol = 283667 * 1;
        sVol = '283,667';
            
        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 = 0.667999 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.6989 * 1;
        iLow = 0.61 * 1;
        iVol = 360962 * 1;
        sVol = '360,962';
            
        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 = 0.662 * 1;
        iOpen = 0.695 * 1;
        iHigh = 0.7012 * 1;
        iLow = 0.63 * 1;
        iVol = 462524 * 1;
        sVol = '462,524';
            
        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 = 0.565 * 1;
        iOpen = 0.6597 * 1;
        iHigh = 0.6597 * 1;
        iLow = 0.5511 * 1;
        iVol = 375329 * 1;
        sVol = '375,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.501 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.607 * 1;
        iLow = 0.5 * 1;
        iVol = 639358 * 1;
        sVol = '639,358';
            
        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 = 0.5299 * 1;
        iOpen = 0.5036 * 1;
        iHigh = 0.5421 * 1;
        iLow = 0.501 * 1;
        iVol = 456719 * 1;
        sVol = '456,719';
            
        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 = 0.665499 * 1;
        iOpen = 0.539 * 1;
        iHigh = 0.677 * 1;
        iLow = 0.521 * 1;
        iVol = 1000134 * 1;
        sVol = '1,000,134';
            
        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 = 0.57 * 1;
        iOpen = 0.719 * 1;
        iHigh = 0.729 * 1;
        iLow = 0.5356 * 1;
        iVol = 499239 * 1;
        sVol = '499,239';
            
        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 = 0.57 * 1;
        iOpen = 0.5793 * 1;
        iHigh = 0.593 * 1;
        iLow = 0.531 * 1;
        iVol = 273974 * 1;
        sVol = '273,974';
            
        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 = 0.6 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.678 * 1;
        iLow = 0.5505 * 1;
        iVol = 571689 * 1;
        sVol = '571,689';
            
        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 = 0.5251 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.609 * 1;
        iLow = 0.5 * 1;
        iVol = 330112 * 1;
        sVol = '330,112';
            
        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 = 0.405 * 1;
        iOpen = 0.524 * 1;
        iHigh = 0.525 * 1;
        iLow = 0.388 * 1;
        iVol = 636266 * 1;
        sVol = '636,266';
            
        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 = 0.394 * 1;
        iOpen = 0.3977 * 1;
        iHigh = 0.419 * 1;
        iLow = 0.387 * 1;
        iVol = 240525 * 1;
        sVol = '240,525';
            
        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 = 0.4452 * 1;
        iOpen = 0.419 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.391 * 1;
        iVol = 836320 * 1;
        sVol = '836,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.43 * 1;
        iOpen = 0.439 * 1;
        iHigh = 0.459 * 1;
        iLow = 0.4 * 1;
        iVol = 504103 * 1;
        sVol = '504,103';
            
        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 = 0.4615 * 1;
        iOpen = 0.425 * 1;
        iHigh = 0.489 * 1;
        iLow = 0.42 * 1;
        iVol = 389597 * 1;
        sVol = '389,597';
            
        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 = 0.45 * 1;
        iOpen = 0.469 * 1;
        iHigh = 0.5399 * 1;
        iLow = 0.432 * 1;
        iVol = 887977 * 1;
        sVol = '887,977';
            
        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 = 0.426 * 1;
        iOpen = 0.456 * 1;
        iHigh = 0.4943 * 1;
        iLow = 0.41 * 1;
        iVol = 512578 * 1;
        sVol = '512,578';
            
        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 = 0.417978 * 1;
        iOpen = 0.412 * 1;
        iHigh = 0.418 * 1;
        iLow = 0.3885 * 1;
        iVol = 472198 * 1;
        sVol = '472,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.45 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.466 * 1;
        iLow = 0.401 * 1;
        iVol = 277012 * 1;
        sVol = '277,012';
            
        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 = 0.397 * 1;
        iOpen = 0.4358 * 1;
        iHigh = 0.4358 * 1;
        iLow = 0.3869 * 1;
        iVol = 409521 * 1;
        sVol = '409,521';
            
        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 = 0.3313 * 1;
        iOpen = 0.405 * 1;
        iHigh = 0.4039 * 1;
        iLow = 0.3 * 1;
        iVol = 1099389 * 1;
        sVol = '1,099,389';
            
        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 = 0.329 * 1;
        iOpen = 0.331 * 1;
        iHigh = 0.3489 * 1;
        iLow = 0.3191 * 1;
        iVol = 254591 * 1;
        sVol = '254,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.3484 * 1;
        iOpen = 0.331 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.312 * 1;
        iVol = 393735 * 1;
        sVol = '393,735';
            
        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 = 0.325 * 1;
        iOpen = 0.3491 * 1;
        iHigh = 0.3589 * 1;
        iLow = 0.311 * 1;
        iVol = 327837 * 1;
        sVol = '327,837';
            
        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 = 0.365 * 1;
        iOpen = 0.3491 * 1;
        iHigh = 0.374 * 1;
        iLow = 0.3189 * 1;
        iVol = 662337 * 1;
        sVol = '662,337';
            
        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 = 0.365 * 1;
        iOpen = 0.368 * 1;
        iHigh = 0.3899 * 1;
        iLow = 0.36 * 1;
        iVol = 413048 * 1;
        sVol = '413,048';
            
        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 = 0.35745 * 1;
        iOpen = 0.377 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.3442 * 1;
        iVol = 349754 * 1;
        sVol = '349,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.340431 * 1;
        iOpen = 0.352 * 1;
        iHigh = 0.361 * 1;
        iLow = 0.319 * 1;
        iVol = 356185 * 1;
        sVol = '356,185';
            
        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 = 0.417 * 1;
        iOpen = 0.345 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.332 * 1;
        iVol = 1503167 * 1;
        sVol = '1,503,167';
            
        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 = 0.3951 * 1;
        iOpen = 0.442 * 1;
        iHigh = 0.4425 * 1;
        iLow = 0.395 * 1;
        iVol = 274356 * 1;
        sVol = '274,356';
            
        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 = 0.389 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.395 * 1;
        iLow = 0.3706 * 1;
        iVol = 224679 * 1;
        sVol = '224,679';
            
        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 = 0.352 * 1;
        iOpen = 0.384 * 1;
        iHigh = 0.4648 * 1;
        iLow = 0.35 * 1;
        iVol = 1432585 * 1;
        sVol = '1,432,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.3549 * 1;
        iOpen = 0.385 * 1;
        iHigh = 0.361 * 1;
        iLow = 0.3252 * 1;
        iVol = 298814 * 1;
        sVol = '298,814';
            
        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 = 0.3389 * 1;
        iOpen = 0.3515 * 1;
        iHigh = 0.3585 * 1;
        iLow = 0.33 * 1;
        iVol = 255436 * 1;
        sVol = '255,436';
            
        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 = 0.3751 * 1;
        iOpen = 0.3402 * 1;
        iHigh = 0.378 * 1;
        iLow = 0.3262 * 1;
        iVol = 506863 * 1;
        sVol = '506,863';
            
        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 = 0.3102 * 1;
        iOpen = 0.358 * 1;
        iHigh = 0.3575 * 1;
        iLow = 0.302 * 1;
        iVol = 1488785 * 1;
        sVol = '1,488,785';
            
        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 = 0.327401 * 1;
        iOpen = 0.302 * 1;
        iHigh = 0.3392 * 1;
        iLow = 0.285 * 1;
        iVol = 762258 * 1;
        sVol = '762,258';
            
        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 = 0.2939 * 1;
        iOpen = 0.323 * 1;
        iHigh = 0.323 * 1;
        iLow = 0.291 * 1;
        iVol = 244371 * 1;
        sVol = '244,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.2975 * 1;
        iOpen = 0.3 * 1;
        iHigh = 0.2985 * 1;
        iLow = 0.29 * 1;
        iVol = 129110 * 1;
        sVol = '129,110';
            
        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 = 0.3069 * 1;
        iOpen = 0.304 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.296 * 1;
        iVol = 219491 * 1;
        sVol = '219,491';
            
        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 = 0.3035 * 1;
        iOpen = 0.308 * 1;
        iHigh = 0.3105 * 1;
        iLow = 0.29 * 1;
        iVol = 357969 * 1;
        sVol = '357,969';
            
        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 = 0.2882 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.299 * 1;
        iLow = 0.281 * 1;
        iVol = 263292 * 1;
        sVol = '263,292';
            
        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 = 0.278623 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.27 * 1;
        iVol = 361050 * 1;
        sVol = '361,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.2775 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.26 * 1;
        iVol = 474858 * 1;
        sVol = '474,858';
            
        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 = 0.2621 * 1;
        iOpen = 0.272 * 1;
        iHigh = 0.282 * 1;
        iLow = 0.262 * 1;
        iVol = 205402 * 1;
        sVol = '205,402';
            
        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 = 0.25 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2727 * 1;
        iLow = 0.2432 * 1;
        iVol = 525454 * 1;
        sVol = '525,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.2299 * 1;
        iOpen = 0.254 * 1;
        iHigh = 0.254 * 1;
        iLow = 0.2012 * 1;
        iVol = 963454 * 1;
        sVol = '963,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.21635 * 1;
        iOpen = 0.2369 * 1;
        iHigh = 0.2311 * 1;
        iLow = 0.2122 * 1;
        iVol = 498819 * 1;
        sVol = '498,819';
            
        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 = 0.2479 * 1;
        iOpen = 0.2138 * 1;
        iHigh = 0.255 * 1;
        iLow = 0.2138 * 1;
        iVol = 713978 * 1;
        sVol = '713,978';
            
        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 = 0.2575 * 1;
        iOpen = 0.2691 * 1;
        iHigh = 0.265 * 1;
        iLow = 0.24 * 1;
        iVol = 338272 * 1;
        sVol = '338,272';
            
        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 = 0.2501 * 1;
        iOpen = 0.251 * 1;
        iHigh = 0.269 * 1;
        iLow = 0.25 * 1;
        iVol = 168879 * 1;
        sVol = '168,879';
            
        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 = 0.2222 * 1;
        iOpen = 0.2499 * 1;
        iHigh = 0.253 * 1;
        iLow = 0.2222 * 1;
        iVol = 449776 * 1;
        sVol = '449,776';
            
        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 = 0.224 * 1;
        iOpen = 0.236 * 1;
        iHigh = 0.2359 * 1;
        iLow = 0.2203 * 1;
        iVol = 527547 * 1;
        sVol = '527,547';
            
        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 = 0.23 * 1;
        iOpen = 0.2332 * 1;
        iHigh = 0.2353 * 1;
        iLow = 0.221 * 1;
        iVol = 501568 * 1;
        sVol = '501,568';
            
        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 = 0.256 * 1;
        iOpen = 0.234 * 1;
        iHigh = 0.2925 * 1;
        iLow = 0.232 * 1;
        iVol = 902979 * 1;
        sVol = '902,979';
            
        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 = 0.251 * 1;
        iOpen = 0.251 * 1;
        iHigh = 0.267 * 1;
        iLow = 0.2443 * 1;
        iVol = 243694 * 1;
        sVol = '243,694';
            
        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 = 0.2587 * 1;
        iOpen = 0.257 * 1;
        iHigh = 0.288 * 1;
        iLow = 0.24 * 1;
        iVol = 1282752 * 1;
        sVol = '1,282,752';
            
        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 = 0.23 * 1;
        iOpen = 0.269 * 1;
        iHigh = 0.2589 * 1;
        iLow = 0.226 * 1;
        iVol = 458219 * 1;
        sVol = '458,219';
            
        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 = 0.210101 * 1;
        iOpen = 0.23 * 1;
        iHigh = 0.24 * 1;
        iLow = 0.2079 * 1;
        iVol = 332201 * 1;
        sVol = '332,201';
            
        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 = 0.204 * 1;
        iOpen = 0.22 * 1;
        iHigh = 0.2174 * 1;
        iLow = 0.095 * 1;
        iVol = 733886 * 1;
        sVol = '733,886';
            
        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 = 0.201 * 1;
        iOpen = 0.1979 * 1;
        iHigh = 0.2066 * 1;
        iLow = 0.1968 * 1;
        iVol = 147444 * 1;
        sVol = '147,444';
            
        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 = 0.1923 * 1;
        iOpen = 0.2009 * 1;
        iHigh = 0.201 * 1;
        iLow = 0.192 * 1;
        iVol = 145302 * 1;
        sVol = '145,302';
            
        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 = 0.1739 * 1;
        iOpen = 0.1948 * 1;
        iHigh = 0.195 * 1;
        iLow = 0.17 * 1;
        iVol = 309678 * 1;
        sVol = '309,678';
            
        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 = 0.176 * 1;
        iOpen = 0.1739 * 1;
        iHigh = 0.1799 * 1;
        iLow = 0.1662 * 1;
        iVol = 307418 * 1;
        sVol = '307,418';
            
        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 = 0.2041 * 1;
        iOpen = 0.174 * 1;
        iHigh = 0.2096 * 1;
        iLow = 0.173 * 1;
        iVol = 1128369 * 1;
        sVol = '1,128,369';
            
        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 = 0.183 * 1;
        iOpen = 0.204 * 1;
        iHigh = 0.2074 * 1;
        iLow = 0.1698 * 1;
        iVol = 510868 * 1;
        sVol = '510,868';
            
        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 = 0.171 * 1;
        iOpen = 0.1811 * 1;
        iHigh = 0.187 * 1;
        iLow = 0.1681 * 1;
        iVol = 357679 * 1;
        sVol = '357,679';
            
        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 = 0.1774 * 1;
        iOpen = 0.1745 * 1;
        iHigh = 0.1774 * 1;
        iLow = 0.1711 * 1;
        iVol = 112373 * 1;
        sVol = '112,373';
            
        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 = 0.1955 * 1;
        iOpen = 0.18 * 1;
        iHigh = 0.2075 * 1;
        iLow = 0.175 * 1;
        iVol = 498128 * 1;
        sVol = '498,128';
            
        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 = 0.194 * 1;
        iOpen = 0.1989 * 1;
        iHigh = 0.1979 * 1;
        iLow = 0.1853 * 1;
        iVol = 114205 * 1;
        sVol = '114,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 0.2238 * 1;
        iOpen = 0.1933 * 1;
        iHigh = 0.236 * 1;
        iLow = 0.1933 * 1;
        iVol = 1087892 * 1;
        sVol = '1,087,892';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 0.212 * 1;
        iOpen = 0.227 * 1;
        iHigh = 0.227 * 1;
        iLow = 0.202 * 1;
        iVol = 316674 * 1;
        sVol = '316,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}