function loadData()	{
					
        var newDate = new Date(2018, 3, 27);
        iClose = 5700.00 * 1;
        iOpen = 6050.00 * 1;
        iHigh = 6200.00 * 1;
        iLow = 5500.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 5750.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 5800.00 * 1;
        iLow = 5545.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 5900.00 * 1;
        iOpen = 5700.00 * 1;
        iHigh = 6065.00 * 1;
        iLow = 5550.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 5700.00 * 1;
        iOpen = 5900.00 * 1;
        iHigh = 5900.00 * 1;
        iLow = 5600.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 8100.00 * 1;
        iOpen = 5650.00 * 1;
        iHigh = 8800.00 * 1;
        iLow = 5650.00 * 1;
        iVol = 491 * 1;
        sVol = '491';
            
        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 = 7150.00 * 1;
        iOpen = 7950.00 * 1;
        iHigh = 7950.00 * 1;
        iLow = 6300.00 * 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(2018, 4, 7);
        iClose = 6900.00 * 1;
        iOpen = 7100.00 * 1;
        iHigh = 7150.00 * 1;
        iLow = 6750.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 6700.00 * 1;
        iOpen = 6950.00 * 1;
        iHigh = 7000.00 * 1;
        iLow = 6150.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 6450.00 * 1;
        iOpen = 7000.00 * 1;
        iHigh = 7000.00 * 1;
        iLow = 5700.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 6450.00 * 1;
        iOpen = 6400.00 * 1;
        iHigh = 6700.00 * 1;
        iLow = 6250.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 6450.00 * 1;
        iOpen = 6305.00 * 1;
        iHigh = 6850.00 * 1;
        iLow = 6000.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 6500.00 * 1;
        iOpen = 6550.00 * 1;
        iHigh = 6695.00 * 1;
        iLow = 6150.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 5750.00 * 1;
        iOpen = 6300.00 * 1;
        iHigh = 6315.00 * 1;
        iLow = 5700.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 5625.00 * 1;
        iOpen = 5700.00 * 1;
        iHigh = 5700.00 * 1;
        iLow = 5600.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 5700.00 * 1;
        iOpen = 5650.00 * 1;
        iHigh = 5700.00 * 1;
        iLow = 5500.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 5550.00 * 1;
        iOpen = 5500.00 * 1;
        iHigh = 5600.00 * 1;
        iLow = 5450.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 5100.00 * 1;
        iOpen = 5600.00 * 1;
        iHigh = 5600.00 * 1;
        iLow = 5050.00 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 5200.00 * 1;
        iOpen = 5250.00 * 1;
        iHigh = 5345.00 * 1;
        iLow = 5000.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 4745.00 * 1;
        iOpen = 5100.00 * 1;
        iHigh = 5100.00 * 1;
        iLow = 4650.00 * 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, 4, 24);
        iClose = 4125.00 * 1;
        iOpen = 4745.00 * 1;
        iHigh = 4745.00 * 1;
        iLow = 3500.00 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        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 = 4235.00 * 1;
        iOpen = 4250.00 * 1;
        iHigh = 4270.00 * 1;
        iLow = 4010.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 4025.00 * 1;
        iOpen = 4250.00 * 1;
        iHigh = 4250.00 * 1;
        iLow = 4000.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 3950.00 * 1;
        iOpen = 4050.00 * 1;
        iHigh = 4050.00 * 1;
        iLow = 3950.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 3900.00 * 1;
        iOpen = 4000.00 * 1;
        iHigh = 4000.00 * 1;
        iLow = 3750.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 4390.00 * 1;
        iOpen = 4000.00 * 1;
        iHigh = 4650.00 * 1;
        iLow = 3900.00 * 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(2018, 5, 4);
        iClose = 4025.00 * 1;
        iOpen = 4360.00 * 1;
        iHigh = 4540.00 * 1;
        iLow = 4000.00 * 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(2018, 5, 5);
        iClose = 7750.00 * 1;
        iOpen = 9850.00 * 1;
        iHigh = 13950.00 * 1;
        iLow = 7600.00 * 1;
        iVol = 5674 * 1;
        sVol = '5,674';
            
        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 = 7150.00 * 1;
        iOpen = 7550.00 * 1;
        iHigh = 8000.00 * 1;
        iLow = 6550.00 * 1;
        iVol = 348 * 1;
        sVol = '348';
            
        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 = 6850.00 * 1;
        iOpen = 7000.00 * 1;
        iHigh = 7210.00 * 1;
        iLow = 6350.00 * 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(2018, 5, 8);
        iClose = 6350.00 * 1;
        iOpen = 6800.00 * 1;
        iHigh = 7000.00 * 1;
        iLow = 6150.00 * 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, 11);
        iClose = 5750.00 * 1;
        iOpen = 6250.00 * 1;
        iHigh = 6280.00 * 1;
        iLow = 5605.00 * 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, 5, 12);
        iClose = 5900.00 * 1;
        iOpen = 5500.00 * 1;
        iHigh = 6150.00 * 1;
        iLow = 5500.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 5800.00 * 1;
        iOpen = 5950.00 * 1;
        iHigh = 6400.00 * 1;
        iLow = 5700.00 * 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(2018, 5, 14);
        iClose = 5650.00 * 1;
        iOpen = 5800.00 * 1;
        iHigh = 6000.00 * 1;
        iLow = 5500.00 * 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(2018, 5, 15);
        iClose = 5850.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 6100.00 * 1;
        iLow = 5655.00 * 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(2018, 5, 18);
        iClose = 5500.00 * 1;
        iOpen = 5850.00 * 1;
        iHigh = 6000.00 * 1;
        iLow = 5375.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 5750.00 * 1;
        iOpen = 5500.00 * 1;
        iHigh = 5900.00 * 1;
        iLow = 5300.00 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        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 = 5650.00 * 1;
        iOpen = 5700.00 * 1;
        iHigh = 5800.00 * 1;
        iLow = 5575.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 5450.00 * 1;
        iOpen = 5550.00 * 1;
        iHigh = 5650.00 * 1;
        iLow = 5375.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 5150.00 * 1;
        iOpen = 5400.00 * 1;
        iHigh = 5485.00 * 1;
        iLow = 5100.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 4675.00 * 1;
        iOpen = 5000.00 * 1;
        iHigh = 5150.00 * 1;
        iLow = 4600.00 * 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(2018, 5, 26);
        iClose = 5550.00 * 1;
        iOpen = 5000.00 * 1;
        iHigh = 7300.00 * 1;
        iLow = 4700.00 * 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(2018, 5, 27);
        iClose = 5850.00 * 1;
        iOpen = 5900.00 * 1;
        iHigh = 8000.00 * 1;
        iLow = 5580.00 * 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(2018, 5, 28);
        iClose = 5600.00 * 1;
        iOpen = 6050.00 * 1;
        iHigh = 6350.00 * 1;
        iLow = 5500.00 * 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(2018, 5, 29);
        iClose = 5150.00 * 1;
        iOpen = 5650.00 * 1;
        iHigh = 5690.00 * 1;
        iLow = 5000.00 * 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(2018, 6, 2);
        iClose = 5900.00 * 1;
        iOpen = 5200.00 * 1;
        iHigh = 5950.00 * 1;
        iLow = 5200.00 * 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(2018, 6, 3);
        iClose = 5800.00 * 1;
        iOpen = 6050.00 * 1;
        iHigh = 6050.00 * 1;
        iLow = 5465.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 5750.00 * 1;
        iOpen = 5800.00 * 1;
        iHigh = 5945.00 * 1;
        iLow = 5400.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 5650.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 5895.00 * 1;
        iLow = 5465.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 5900.00 * 1;
        iOpen = 5600.00 * 1;
        iHigh = 6200.00 * 1;
        iLow = 5585.00 * 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(2018, 6, 10);
        iClose = 5900.00 * 1;
        iOpen = 5850.00 * 1;
        iHigh = 6150.00 * 1;
        iLow = 5825.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 5750.00 * 1;
        iOpen = 5550.00 * 1;
        iHigh = 6050.00 * 1;
        iLow = 5550.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 5535.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 6050.00 * 1;
        iLow = 5500.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 5770.00 * 1;
        iOpen = 5650.00 * 1;
        iHigh = 5950.00 * 1;
        iLow = 5600.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 5900.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 6100.00 * 1;
        iLow = 5600.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 8700.00 * 1;
        iOpen = 10500.00 * 1;
        iHigh = 12450.00 * 1;
        iLow = 7750.00 * 1;
        iVol = 4779 * 1;
        sVol = '4,779';
            
        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 = 7500.00 * 1;
        iOpen = 7750.00 * 1;
        iHigh = 7900.00 * 1;
        iLow = 6800.00 * 1;
        iVol = 313 * 1;
        sVol = '313';
            
        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 = 7050.00 * 1;
        iOpen = 7400.00 * 1;
        iHigh = 7950.00 * 1;
        iLow = 6850.00 * 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(2018, 6, 20);
        iClose = 6650.00 * 1;
        iOpen = 6600.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6500.00 * 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(2018, 6, 23);
        iClose = 8050.00 * 1;
        iOpen = 6650.00 * 1;
        iHigh = 8300.00 * 1;
        iLow = 6650.00 * 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(2018, 6, 24);
        iClose = 7500.00 * 1;
        iOpen = 8100.00 * 1;
        iHigh = 8245.00 * 1;
        iLow = 7250.00 * 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(2018, 6, 25);
        iClose = 7100.00 * 1;
        iOpen = 7450.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6750.00 * 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, 6, 26);
        iClose = 7550.00 * 1;
        iOpen = 7050.00 * 1;
        iHigh = 7900.00 * 1;
        iLow = 6750.00 * 1;
        iVol = 48 * 1;
        sVol = '48';
            
        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 = 7450.00 * 1;
        iOpen = 7550.00 * 1;
        iHigh = 7950.00 * 1;
        iLow = 7300.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 7200.00 * 1;
        iOpen = 7000.00 * 1;
        iHigh = 7395.00 * 1;
        iLow = 7000.00 * 1;
        iVol = 33 * 1;
        sVol = '33';
            
        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 = 7150.00 * 1;
        iOpen = 7150.00 * 1;
        iHigh = 7450.00 * 1;
        iLow = 7000.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 7050.00 * 1;
        iOpen = 7150.00 * 1;
        iHigh = 7250.00 * 1;
        iLow = 6850.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 7090.00 * 1;
        iOpen = 7050.00 * 1;
        iHigh = 7250.00 * 1;
        iLow = 7000.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 7100.00 * 1;
        iOpen = 7050.00 * 1;
        iHigh = 7350.00 * 1;
        iLow = 7050.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 7200.00 * 1;
        iOpen = 7050.00 * 1;
        iHigh = 7250.00 * 1;
        iLow = 7050.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 7460.00 * 1;
        iOpen = 7350.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7000.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 7750.00 * 1;
        iOpen = 7350.00 * 1;
        iHigh = 8100.00 * 1;
        iLow = 7200.00 * 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(2018, 7, 9);
        iClose = 8300.00 * 1;
        iOpen = 7800.00 * 1;
        iHigh = 8300.00 * 1;
        iLow = 7750.00 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        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 = 8600.00 * 1;
        iOpen = 8100.00 * 1;
        iHigh = 8750.00 * 1;
        iLow = 8050.00 * 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(2018, 7, 13);
        iClose = 8700.00 * 1;
        iOpen = 8750.00 * 1;
        iHigh = 8850.00 * 1;
        iLow = 8275.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 8000.00 * 1;
        iOpen = 8750.00 * 1;
        iHigh = 8850.00 * 1;
        iLow = 7800.00 * 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(2018, 7, 15);
        iClose = 7550.00 * 1;
        iOpen = 7750.00 * 1;
        iHigh = 8270.00 * 1;
        iLow = 7550.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 7150.00 * 1;
        iOpen = 7400.00 * 1;
        iHigh = 7705.00 * 1;
        iLow = 7150.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 7605.00 * 1;
        iOpen = 7300.00 * 1;
        iHigh = 7985.00 * 1;
        iLow = 7300.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 7650.00 * 1;
        iOpen = 7850.00 * 1;
        iHigh = 7955.00 * 1;
        iLow = 7620.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 8050.00 * 1;
        iOpen = 7750.00 * 1;
        iHigh = 8100.00 * 1;
        iLow = 7750.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 8300.00 * 1;
        iOpen = 8000.00 * 1;
        iHigh = 8300.00 * 1;
        iLow = 7950.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 7500.00 * 1;
        iOpen = 8440.00 * 1;
        iHigh = 8450.00 * 1;
        iLow = 7150.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 7500.00 * 1;
        iOpen = 7350.00 * 1;
        iHigh = 8250.00 * 1;
        iLow = 7350.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 7500.00 * 1;
        iOpen = 7600.00 * 1;
        iHigh = 7770.00 * 1;
        iLow = 7400.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 7800.00 * 1;
        iOpen = 7450.00 * 1;
        iHigh = 8050.00 * 1;
        iLow = 7050.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 7350.00 * 1;
        iOpen = 7500.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7200.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 7150.00 * 1;
        iOpen = 7300.00 * 1;
        iHigh = 7390.00 * 1;
        iLow = 7150.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 7355.00 * 1;
        iOpen = 7055.00 * 1;
        iHigh = 7380.00 * 1;
        iLow = 7050.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6850.00 * 1;
        iOpen = 7500.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6850.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 6650.00 * 1;
        iOpen = 6750.00 * 1;
        iHigh = 7150.00 * 1;
        iLow = 6550.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 6550.00 * 1;
        iOpen = 6550.00 * 1;
        iHigh = 6910.00 * 1;
        iLow = 6550.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 6865.00 * 1;
        iOpen = 6550.00 * 1;
        iHigh = 7195.00 * 1;
        iLow = 6250.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 7000.00 * 1;
        iOpen = 7000.00 * 1;
        iHigh = 7250.00 * 1;
        iLow = 6565.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 7150.00 * 1;
        iOpen = 7200.00 * 1;
        iHigh = 7550.00 * 1;
        iLow = 7150.00 * 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(2018, 8, 12);
        iClose = 7250.00 * 1;
        iOpen = 7050.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7050.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 7500.00 * 1;
        iOpen = 7500.00 * 1;
        iHigh = 7550.00 * 1;
        iLow = 7200.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 7250.00 * 1;
        iOpen = 7500.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7250.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 7550.00 * 1;
        iOpen = 7550.00 * 1;
        iHigh = 7750.00 * 1;
        iLow = 7415.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 8850.00 * 1;
        iOpen = 7700.00 * 1;
        iHigh = 9000.00 * 1;
        iLow = 7500.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 7250.00 * 1;
        iOpen = 8450.00 * 1;
        iHigh = 8700.00 * 1;
        iLow = 7250.00 * 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(2018, 8, 20);
        iClose = 7350.00 * 1;
        iOpen = 7250.00 * 1;
        iHigh = 7900.00 * 1;
        iLow = 7250.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 6750.00 * 1;
        iOpen = 7300.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6750.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 6700.00 * 1;
        iOpen = 7320.00 * 1;
        iHigh = 7350.00 * 1;
        iLow = 6700.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 6650.00 * 1;
        iOpen = 7000.00 * 1;
        iHigh = 7100.00 * 1;
        iLow = 6500.00 * 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(2018, 8, 26);
        iClose = 7000.00 * 1;
        iOpen = 6745.00 * 1;
        iHigh = 7200.00 * 1;
        iLow = 6100.00 * 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, 8, 27);
        iClose = 6850.00 * 1;
        iOpen = 7020.00 * 1;
        iHigh = 7065.00 * 1;
        iLow = 6550.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 6500.00 * 1;
        iOpen = 6500.00 * 1;
        iHigh = 6790.00 * 1;
        iLow = 6150.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 7050.00 * 1;
        iOpen = 6450.00 * 1;
        iHigh = 7050.00 * 1;
        iLow = 6400.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 6500.00 * 1;
        iOpen = 7250.00 * 1;
        iHigh = 7400.00 * 1;
        iLow = 6500.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 6450.00 * 1;
        iOpen = 6950.00 * 1;
        iHigh = 6950.00 * 1;
        iLow = 6400.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 6350.00 * 1;
        iOpen = 6500.00 * 1;
        iHigh = 6500.00 * 1;
        iLow = 6300.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 6300.00 * 1;
        iOpen = 6450.00 * 1;
        iHigh = 6750.00 * 1;
        iLow = 6100.00 * 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(2018, 9, 8);
        iClose = 6150.00 * 1;
        iOpen = 6300.00 * 1;
        iHigh = 6400.00 * 1;
        iLow = 6100.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 6175.00 * 1;
        iOpen = 6100.00 * 1;
        iHigh = 6250.00 * 1;
        iLow = 6000.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 5750.00 * 1;
        iOpen = 6200.00 * 1;
        iHigh = 6200.00 * 1;
        iLow = 5500.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 5700.00 * 1;
        iOpen = 5650.00 * 1;
        iHigh = 5850.00 * 1;
        iLow = 5650.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 5950.00 * 1;
        iOpen = 6000.00 * 1;
        iHigh = 6185.00 * 1;
        iLow = 5500.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 5700.00 * 1;
        iOpen = 5900.00 * 1;
        iHigh = 6000.00 * 1;
        iLow = 5700.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 5550.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 5950.00 * 1;
        iLow = 5000.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 5650.00 * 1;
        iOpen = 5650.00 * 1;
        iHigh = 5750.00 * 1;
        iLow = 5350.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 5600.00 * 1;
        iOpen = 5700.00 * 1;
        iHigh = 5770.00 * 1;
        iLow = 5430.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 5550.00 * 1;
        iOpen = 5750.00 * 1;
        iHigh = 5750.00 * 1;
        iLow = 5550.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 5500.00 * 1;
        iOpen = 5550.00 * 1;
        iHigh = 5750.00 * 1;
        iLow = 5450.00 * 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(2018, 9, 23);
        iClose = 5200.00 * 1;
        iOpen = 5465.00 * 1;
        iHigh = 5675.00 * 1;
        iLow = 4950.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 2045.00 * 1;
        iOpen = 5050.00 * 1;
        iHigh = 5050.00 * 1;
        iLow = 1650.00 * 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(2018, 9, 25);
        iClose = 2430.00 * 1;
        iOpen = 2945.00 * 1;
        iHigh = 3925.00 * 1;
        iLow = 2315.00 * 1;
        iVol = 4157 * 1;
        sVol = '4,157';
            
        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 = 1925.00 * 1;
        iOpen = 2500.00 * 1;
        iHigh = 2650.00 * 1;
        iLow = 1765.00 * 1;
        iVol = 2627 * 1;
        sVol = '2,627';
            
        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 = 1510.00 * 1;
        iOpen = 1960.00 * 1;
        iHigh = 2000.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 1197 * 1;
        sVol = '1,197';
            
        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 = 1465.00 * 1;
        iOpen = 1550.00 * 1;
        iHigh = 1625.00 * 1;
        iLow = 1175.00 * 1;
        iVol = 1117 * 1;
        sVol = '1,117';
            
        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 = 1625.00 * 1;
        iOpen = 2075.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 2208 * 1;
        sVol = '2,208';
            
        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 = 1495.00 * 1;
        iOpen = 1530.00 * 1;
        iHigh = 1595.00 * 1;
        iLow = 1400.00 * 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(2018, 10, 2);
        iClose = 1515.00 * 1;
        iOpen = 1500.00 * 1;
        iHigh = 1575.00 * 1;
        iLow = 1410.00 * 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(2018, 10, 5);
        iClose = 1550.00 * 1;
        iOpen = 1550.00 * 1;
        iHigh = 1560.00 * 1;
        iLow = 1450.00 * 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(2018, 10, 6);
        iClose = 1590.00 * 1;
        iOpen = 1480.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1475.00 * 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, 10, 7);
        iClose = 1475.00 * 1;
        iOpen = 1585.00 * 1;
        iHigh = 1665.00 * 1;
        iLow = 1450.00 * 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(2018, 10, 8);
        iClose = 1425.00 * 1;
        iOpen = 1495.00 * 1;
        iHigh = 1495.00 * 1;
        iLow = 1350.00 * 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(2018, 10, 9);
        iClose = 1390.00 * 1;
        iOpen = 1350.00 * 1;
        iHigh = 1415.00 * 1;
        iLow = 1300.00 * 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, 10, 12);
        iClose = 1300.00 * 1;
        iOpen = 1375.00 * 1;
        iHigh = 1375.00 * 1;
        iLow = 1255.00 * 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(2018, 10, 13);
        iClose = 1420.00 * 1;
        iOpen = 1350.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1300.00 * 1;
        iVol = 222 * 1;
        sVol = '222';
            
        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 = 1370.00 * 1;
        iOpen = 1420.00 * 1;
        iHigh = 1535.00 * 1;
        iLow = 1300.00 * 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, 10, 15);
        iClose = 1575.00 * 1;
        iOpen = 1940.00 * 1;
        iHigh = 1975.00 * 1;
        iLow = 1530.00 * 1;
        iVol = 2394 * 1;
        sVol = '2,394';
            
        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 = 1535.00 * 1;
        iOpen = 1595.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1450.00 * 1;
        iVol = 332 * 1;
        sVol = '332';
            
        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 = 1375.00 * 1;
        iOpen = 1500.00 * 1;
        iHigh = 1500.00 * 1;
        iLow = 1365.00 * 1;
        iVol = 218 * 1;
        sVol = '218';
            
        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 = 1370.00 * 1;
        iOpen = 1400.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1330.00 * 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(2018, 10, 21);
        iClose = 1355.00 * 1;
        iOpen = 1420.00 * 1;
        iHigh = 1445.00 * 1;
        iLow = 1325.00 * 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(2018, 10, 23);
        iClose = 1340.00 * 1;
        iOpen = 1350.00 * 1;
        iHigh = 1400.00 * 1;
        iLow = 1300.00 * 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(2018, 10, 26);
        iClose = 1250.00 * 1;
        iOpen = 1325.00 * 1;
        iHigh = 1375.00 * 1;
        iLow = 1250.00 * 1;
        iVol = 278 * 1;
        sVol = '278';
            
        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 = 1245.00 * 1;
        iOpen = 1250.00 * 1;
        iHigh = 1300.00 * 1;
        iLow = 1200.00 * 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(2018, 10, 28);
        iClose = 1225.00 * 1;
        iOpen = 1245.00 * 1;
        iHigh = 1275.00 * 1;
        iLow = 1200.00 * 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(2018, 10, 29);
        iClose = 1240.00 * 1;
        iOpen = 1230.00 * 1;
        iHigh = 1255.00 * 1;
        iLow = 1210.00 * 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(2018, 10, 30);
        iClose = 1200.00 * 1;
        iOpen = 1250.00 * 1;
        iHigh = 1250.00 * 1;
        iLow = 1200.00 * 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(2018, 11, 3);
        iClose = 1250.00 * 1;
        iOpen = 1310.00 * 1;
        iHigh = 1325.00 * 1;
        iLow = 1195.00 * 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, 11, 4);
        iClose = 1350.00 * 1;
        iOpen = 1315.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1250.00 * 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(2018, 11, 6);
        iClose = 1250.00 * 1;
        iOpen = 1335.00 * 1;
        iHigh = 1350.00 * 1;
        iLow = 1205.00 * 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(2018, 11, 7);
        iClose = 1250.00 * 1;
        iOpen = 1320.00 * 1;
        iHigh = 1320.00 * 1;
        iLow = 1250.00 * 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, 11, 10);
        iClose = 1245.00 * 1;
        iOpen = 1250.00 * 1;
        iHigh = 1310.00 * 1;
        iLow = 1205.00 * 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(2018, 11, 11);
        iClose = 1255.00 * 1;
        iOpen = 1230.00 * 1;
        iHigh = 1300.00 * 1;
        iLow = 1205.00 * 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(2018, 11, 12);
        iClose = 1200.00 * 1;
        iOpen = 1255.00 * 1;
        iHigh = 1300.00 * 1;
        iLow = 1200.00 * 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(2018, 11, 13);
        iClose = 1240.00 * 1;
        iOpen = 1275.00 * 1;
        iHigh = 1275.00 * 1;
        iLow = 1175.00 * 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(2018, 11, 14);
        iClose = 1160.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1215.00 * 1;
        iLow = 1050.00 * 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, 11, 17);
        iClose = 1110.00 * 1;
        iOpen = 1050.00 * 1;
        iHigh = 1200.00 * 1;
        iLow = 1050.00 * 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(2018, 11, 18);
        iClose = 1000.00 * 1;
        iOpen = 1100.00 * 1;
        iHigh = 1125.00 * 1;
        iLow = 955.00 * 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, 11, 19);
        iClose = 995.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1050.00 * 1;
        iLow = 995.00 * 1;
        iVol = 43 * 1;
        sVol = '43';
            
        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 = 915.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1060.00 * 1;
        iLow = 750.00 * 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(2018, 11, 21);
        iClose = 855.00 * 1;
        iOpen = 900.00 * 1;
        iHigh = 910.00 * 1;
        iLow = 765.00 * 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(2018, 11, 24);
        iClose = 840.00 * 1;
        iOpen = 850.00 * 1;
        iHigh = 900.00 * 1;
        iLow = 825.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 860.00 * 1;
        iOpen = 885.00 * 1;
        iHigh = 900.00 * 1;
        iLow = 825.00 * 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(2018, 11, 27);
        iClose = 850.00 * 1;
        iOpen = 840.00 * 1;
        iHigh = 900.00 * 1;
        iLow = 840.00 * 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(2018, 11, 28);
        iClose = 865.00 * 1;
        iOpen = 900.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 790.00 * 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(2018, 11, 31);
        iClose = 870.00 * 1;
        iOpen = 905.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 815.00 * 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, 0, 2);
        iClose = 920.00 * 1;
        iOpen = 850.00 * 1;
        iHigh = 940.00 * 1;
        iLow = 815.00 * 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, 0, 3);
        iClose = 950.00 * 1;
        iOpen = 970.00 * 1;
        iHigh = 970.00 * 1;
        iLow = 860.00 * 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, 0, 4);
        iClose = 1100.00 * 1;
        iOpen = 905.00 * 1;
        iHigh = 1105.00 * 1;
        iLow = 905.00 * 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(2019, 0, 7);
        iClose = 1050.00 * 1;
        iOpen = 1035.00 * 1;
        iHigh = 1190.00 * 1;
        iLow = 1000.00 * 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, 0, 8);
        iClose = 1200.00 * 1;
        iOpen = 1005.00 * 1;
        iHigh = 1200.00 * 1;
        iLow = 1000.00 * 1;
        iVol = 218 * 1;
        sVol = '218';
            
        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 = 1250.00 * 1;
        iOpen = 1170.00 * 1;
        iHigh = 1250.00 * 1;
        iLow = 1125.00 * 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(2019, 0, 10);
        iClose = 1480.00 * 1;
        iOpen = 1200.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1200.00 * 1;
        iVol = 1629 * 1;
        sVol = '1,629';
            
        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 = 1160.00 * 1;
        iOpen = 1570.00 * 1;
        iHigh = 1575.00 * 1;
        iLow = 1115.00 * 1;
        iVol = 806 * 1;
        sVol = '806';
            
        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 = 1175.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1225.00 * 1;
        iLow = 1060.00 * 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, 0, 15);
        iClose = 1145.00 * 1;
        iOpen = 1195.00 * 1;
        iHigh = 1195.00 * 1;
        iLow = 1075.00 * 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(2019, 0, 16);
        iClose = 1125.00 * 1;
        iOpen = 1075.00 * 1;
        iHigh = 1140.00 * 1;
        iLow = 1045.00 * 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(2019, 0, 17);
        iClose = 1125.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1150.00 * 1;
        iLow = 1035.00 * 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(2019, 0, 18);
        iClose = 1175.00 * 1;
        iOpen = 1125.00 * 1;
        iHigh = 1210.00 * 1;
        iLow = 1035.00 * 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, 0, 22);
        iClose = 1150.00 * 1;
        iOpen = 1195.00 * 1;
        iHigh = 1220.00 * 1;
        iLow = 1025.00 * 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, 0, 23);
        iClose = 1125.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1150.00 * 1;
        iLow = 1055.00 * 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(2019, 0, 24);
        iClose = 1200.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1400.00 * 1;
        iLow = 1100.00 * 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(2019, 0, 25);
        iClose = 1125.00 * 1;
        iOpen = 1200.00 * 1;
        iHigh = 1225.00 * 1;
        iLow = 1100.00 * 1;
        iVol = 380 * 1;
        sVol = '380';
            
        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 = 1125.00 * 1;
        iOpen = 1155.00 * 1;
        iHigh = 1155.00 * 1;
        iLow = 1075.00 * 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(2019, 0, 29);
        iClose = 1125.00 * 1;
        iOpen = 1100.00 * 1;
        iHigh = 1150.00 * 1;
        iLow = 1080.00 * 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(2019, 0, 30);
        iClose = 1150.00 * 1;
        iOpen = 1125.00 * 1;
        iHigh = 1150.00 * 1;
        iLow = 1075.00 * 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(2019, 0, 31);
        iClose = 1150.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1175.00 * 1;
        iLow = 1105.00 * 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(2019, 1, 1);
        iClose = 1300.00 * 1;
        iOpen = 1160.00 * 1;
        iHigh = 1350.00 * 1;
        iLow = 1125.00 * 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(2019, 1, 4);
        iClose = 1295.00 * 1;
        iOpen = 1285.00 * 1;
        iHigh = 1350.00 * 1;
        iLow = 1175.00 * 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(2019, 1, 5);
        iClose = 1380.00 * 1;
        iOpen = 1325.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1275.00 * 1;
        iVol = 673 * 1;
        sVol = '673';
            
        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 = 1390.00 * 1;
        iOpen = 1450.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1300.00 * 1;
        iVol = 324 * 1;
        sVol = '324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 1315.00 * 1;
        iOpen = 1290.00 * 1;
        iHigh = 1425.00 * 1;
        iLow = 1255.00 * 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(2019, 1, 8);
        iClose = 1300.00 * 1;
        iOpen = 1295.00 * 1;
        iHigh = 1400.00 * 1;
        iLow = 1295.00 * 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(2019, 1, 11);
        iClose = 1400.00 * 1;
        iOpen = 1400.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1275.00 * 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(2019, 1, 12);
        iClose = 1530.00 * 1;
        iOpen = 1475.00 * 1;
        iHigh = 1585.00 * 1;
        iLow = 1425.00 * 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(2019, 1, 13);
        iClose = 1725.00 * 1;
        iOpen = 1550.00 * 1;
        iHigh = 1820.00 * 1;
        iLow = 1405.00 * 1;
        iVol = 1682 * 1;
        sVol = '1,682';
            
        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 = 1700.00 * 1;
        iOpen = 1790.00 * 1;
        iHigh = 2050.00 * 1;
        iLow = 1625.00 * 1;
        iVol = 1609 * 1;
        sVol = '1,609';
            
        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 = 1625.00 * 1;
        iOpen = 1605.00 * 1;
        iHigh = 1780.00 * 1;
        iLow = 1450.00 * 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(2019, 1, 19);
        iClose = 1515.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1725.00 * 1;
        iLow = 1405.00 * 1;
        iVol = 864 * 1;
        sVol = '864';
            
        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 = 1590.00 * 1;
        iOpen = 1500.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1450.00 * 1;
        iVol = 554 * 1;
        sVol = '554';
            
        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 = 1600.00 * 1;
        iOpen = 1600.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1505.00 * 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(2019, 1, 22);
        iClose = 1665.00 * 1;
        iOpen = 1600.00 * 1;
        iHigh = 1680.00 * 1;
        iLow = 1505.00 * 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(2019, 1, 25);
        iClose = 1600.00 * 1;
        iOpen = 1650.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1555.00 * 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(2019, 1, 26);
        iClose = 1645.00 * 1;
        iOpen = 1600.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1525.00 * 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(2019, 1, 27);
        iClose = 1650.00 * 1;
        iOpen = 1600.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1550.00 * 1;
        iVol = 993 * 1;
        sVol = '993';
            
        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 = 1635.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1590.00 * 1;
        iVol = 432 * 1;
        sVol = '432';
            
        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 = 1675.00 * 1;
        iOpen = 1675.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1575.00 * 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(2019, 2, 4);
        iClose = 1725.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1775.00 * 1;
        iLow = 1695.00 * 1;
        iVol = 877 * 1;
        sVol = '877';
            
        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 = 1700.00 * 1;
        iOpen = 1735.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1625.00 * 1;
        iVol = 381 * 1;
        sVol = '381';
            
        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 = 1700.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1625.00 * 1;
        iVol = 721 * 1;
        sVol = '721';
            
        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 = 2075.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 2175.00 * 1;
        iLow = 1745.00 * 1;
        iVol = 2913 * 1;
        sVol = '2,913';
            
        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 = 2050.00 * 1;
        iOpen = 1900.00 * 1;
        iHigh = 2090.00 * 1;
        iLow = 1805.00 * 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(2019, 2, 11);
        iClose = 1950.00 * 1;
        iOpen = 2000.00 * 1;
        iHigh = 2000.00 * 1;
        iLow = 1850.00 * 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(2019, 2, 12);
        iClose = 1860.00 * 1;
        iOpen = 1850.00 * 1;
        iHigh = 1900.00 * 1;
        iLow = 1800.00 * 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(2019, 2, 13);
        iClose = 1925.00 * 1;
        iOpen = 1840.00 * 1;
        iHigh = 1940.00 * 1;
        iLow = 1815.00 * 1;
        iVol = 521 * 1;
        sVol = '521';
            
        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 = 1975.00 * 1;
        iOpen = 1880.00 * 1;
        iHigh = 2000.00 * 1;
        iLow = 1855.00 * 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(2019, 2, 15);
        iClose = 1995.00 * 1;
        iOpen = 2000.00 * 1;
        iHigh = 2095.00 * 1;
        iLow = 1910.00 * 1;
        iVol = 885 * 1;
        sVol = '885';
            
        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 = 2195.00 * 1;
        iOpen = 2050.00 * 1;
        iHigh = 2300.00 * 1;
        iLow = 1960.00 * 1;
        iVol = 2078 * 1;
        sVol = '2,078';
            
        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 = 2335.00 * 1;
        iOpen = 2250.00 * 1;
        iHigh = 2385.00 * 1;
        iLow = 2100.00 * 1;
        iVol = 2044 * 1;
        sVol = '2,044';
            
        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 = 2300.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2190.00 * 1;
        iVol = 1084 * 1;
        sVol = '1,084';
            
        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 = 2055.00 * 1;
        iOpen = 2250.00 * 1;
        iHigh = 2250.00 * 1;
        iLow = 1800.00 * 1;
        iVol = 1058 * 1;
        sVol = '1,058';
            
        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 = 2150.00 * 1;
        iOpen = 2050.00 * 1;
        iHigh = 2240.00 * 1;
        iLow = 1960.00 * 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(2019, 2, 25);
        iClose = 2150.00 * 1;
        iOpen = 2175.00 * 1;
        iHigh = 2220.00 * 1;
        iLow = 2000.00 * 1;
        iVol = 495 * 1;
        sVol = '495';
            
        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 = 1800.00 * 1;
        iOpen = 2025.00 * 1;
        iHigh = 2050.00 * 1;
        iLow = 1655.00 * 1;
        iVol = 1815 * 1;
        sVol = '1,815';
            
        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 = 1650.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 983 * 1;
        sVol = '983';
            
        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 = 1575.00 * 1;
        iOpen = 1575.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 816 * 1;
        sVol = '816';
            
        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 = 1675.00 * 1;
        iOpen = 1625.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1555.00 * 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(2019, 3, 1);
        iClose = 1670.00 * 1;
        iOpen = 1660.00 * 1;
        iHigh = 1690.00 * 1;
        iLow = 1600.00 * 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(2019, 3, 2);
        iClose = 1615.00 * 1;
        iOpen = 1645.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1550.00 * 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(2019, 3, 3);
        iClose = 1665.00 * 1;
        iOpen = 1595.00 * 1;
        iHigh = 1685.00 * 1;
        iLow = 1515.00 * 1;
        iVol = 791 * 1;
        sVol = '791';
            
        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 = 1760.00 * 1;
        iOpen = 1620.00 * 1;
        iHigh = 1975.00 * 1;
        iLow = 1575.00 * 1;
        iVol = 1465 * 1;
        sVol = '1,465';
            
        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 = 1750.00 * 1;
        iOpen = 1800.00 * 1;
        iHigh = 1825.00 * 1;
        iLow = 1700.00 * 1;
        iVol = 462 * 1;
        sVol = '462';
            
        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 = 1700.00 * 1;
        iOpen = 1740.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1600.00 * 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(2019, 3, 9);
        iClose = 1665.00 * 1;
        iOpen = 1605.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1600.00 * 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(2019, 3, 10);
        iClose = 1835.00 * 1;
        iOpen = 1665.00 * 1;
        iHigh = 1875.00 * 1;
        iLow = 1635.00 * 1;
        iVol = 729 * 1;
        sVol = '729';
            
        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 = 1775.00 * 1;
        iOpen = 1755.00 * 1;
        iHigh = 1845.00 * 1;
        iLow = 1675.00 * 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(2019, 3, 12);
        iClose = 1735.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1785.00 * 1;
        iLow = 1725.00 * 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(2019, 3, 15);
        iClose = 1820.00 * 1;
        iOpen = 1810.00 * 1;
        iHigh = 1915.00 * 1;
        iLow = 1725.00 * 1;
        iVol = 329 * 1;
        sVol = '329';
            
        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 = 1800.00 * 1;
        iOpen = 1900.00 * 1;
        iHigh = 1900.00 * 1;
        iLow = 1780.00 * 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(2019, 3, 17);
        iClose = 1795.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1825.00 * 1;
        iLow = 1725.00 * 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(2019, 3, 18);
        iClose = 1770.00 * 1;
        iOpen = 1795.00 * 1;
        iHigh = 1795.00 * 1;
        iLow = 1650.00 * 1;
        iVol = 235 * 1;
        sVol = '235';
            
        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 = 1750.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1775.00 * 1;
        iLow = 1675.00 * 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(2019, 3, 23);
        iClose = 1730.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1625.00 * 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(2019, 3, 24);
        iClose = 1650.00 * 1;
        iOpen = 1650.00 * 1;
        iHigh = 1695.00 * 1;
        iLow = 1600.00 * 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(2019, 3, 25);
        iClose = 1640.00 * 1;
        iOpen = 1650.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1600.00 * 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(2019, 3, 26);
        iClose = 1625.00 * 1;
        iOpen = 1630.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1575.00 * 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(2019, 3, 29);
        iClose = 1600.00 * 1;
        iOpen = 1625.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1550.00 * 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(2019, 3, 30);
        iClose = 1690.00 * 1;
        iOpen = 1575.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1560.00 * 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(2019, 4, 1);
        iClose = 1690.00 * 1;
        iOpen = 1695.00 * 1;
        iHigh = 1710.00 * 1;
        iLow = 1610.00 * 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, 4, 2);
        iClose = 1655.00 * 1;
        iOpen = 1630.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1630.00 * 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, 4, 3);
        iClose = 1715.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1815.00 * 1;
        iLow = 1650.00 * 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(2019, 4, 6);
        iClose = 1865.00 * 1;
        iOpen = 1715.00 * 1;
        iHigh = 1900.00 * 1;
        iLow = 1700.00 * 1;
        iVol = 653 * 1;
        sVol = '653';
            
        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 = 1865.00 * 1;
        iOpen = 1900.00 * 1;
        iHigh = 2050.00 * 1;
        iLow = 1795.00 * 1;
        iVol = 606 * 1;
        sVol = '606';
            
        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 = 1800.00 * 1;
        iOpen = 1895.00 * 1;
        iHigh = 1895.00 * 1;
        iLow = 1750.00 * 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(2019, 4, 9);
        iClose = 1755.00 * 1;
        iOpen = 1850.00 * 1;
        iHigh = 1885.00 * 1;
        iLow = 1700.00 * 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(2019, 4, 10);
        iClose = 1710.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1825.00 * 1;
        iLow = 1650.00 * 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(2019, 4, 13);
        iClose = 1700.00 * 1;
        iOpen = 1745.00 * 1;
        iHigh = 1780.00 * 1;
        iLow = 1575.00 * 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(2019, 4, 14);
        iClose = 1580.00 * 1;
        iOpen = 1715.00 * 1;
        iHigh = 1820.00 * 1;
        iLow = 1550.00 * 1;
        iVol = 482 * 1;
        sVol = '482';
            
        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 = 1565.00 * 1;
        iOpen = 1585.00 * 1;
        iHigh = 1620.00 * 1;
        iLow = 1510.00 * 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(2019, 4, 16);
        iClose = 1460.00 * 1;
        iOpen = 1550.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1250.00 * 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(2019, 4, 17);
        iClose = 1410.00 * 1;
        iOpen = 1380.00 * 1;
        iHigh = 1475.00 * 1;
        iLow = 1265.00 * 1;
        iVol = 408 * 1;
        sVol = '408';
            
        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 = 1430.00 * 1;
        iOpen = 1400.00 * 1;
        iHigh = 1500.00 * 1;
        iLow = 1280.00 * 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(2019, 4, 21);
        iClose = 1525.00 * 1;
        iOpen = 1400.00 * 1;
        iHigh = 1585.00 * 1;
        iLow = 1365.00 * 1;
        iVol = 480 * 1;
        sVol = '480';
            
        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 = 1545.00 * 1;
        iOpen = 1650.00 * 1;
        iHigh = 1665.00 * 1;
        iLow = 1515.00 * 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(2019, 4, 23);
        iClose = 1430.00 * 1;
        iOpen = 1595.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1390.00 * 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(2019, 4, 24);
        iClose = 1490.00 * 1;
        iOpen = 1500.00 * 1;
        iHigh = 1515.00 * 1;
        iLow = 1375.00 * 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(2019, 4, 28);
        iClose = 1545.00 * 1;
        iOpen = 1420.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1420.00 * 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, 4, 29);
        iClose = 1460.00 * 1;
        iOpen = 1520.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1450.00 * 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, 4, 30);
        iClose = 1540.00 * 1;
        iOpen = 1475.00 * 1;
        iHigh = 1625.00 * 1;
        iLow = 1405.00 * 1;
        iVol = 532 * 1;
        sVol = '532';
            
        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 = 1550.00 * 1;
        iOpen = 1980.00 * 1;
        iHigh = 2275.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 8186 * 1;
        sVol = '8,186';
            
        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 = 1560.00 * 1;
        iOpen = 1550.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1455.00 * 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(2019, 5, 4);
        iClose = 1540.00 * 1;
        iOpen = 1500.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1410.00 * 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, 5);
        iClose = 1760.00 * 1;
        iOpen = 1505.00 * 1;
        iHigh = 1900.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 2421 * 1;
        sVol = '2,421';
            
        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 = 1695.00 * 1;
        iOpen = 1785.00 * 1;
        iHigh = 1850.00 * 1;
        iLow = 1650.00 * 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(2019, 5, 7);
        iClose = 1635.00 * 1;
        iOpen = 1610.00 * 1;
        iHigh = 1695.00 * 1;
        iLow = 1550.00 * 1;
        iVol = 498 * 1;
        sVol = '498';
            
        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 = 1660.00 * 1;
        iOpen = 1685.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1625.00 * 1;
        iVol = 573 * 1;
        sVol = '573';
            
        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 = 1575.00 * 1;
        iOpen = 1650.00 * 1;
        iHigh = 1665.00 * 1;
        iLow = 1575.00 * 1;
        iVol = 285 * 1;
        sVol = '285';
            
        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 = 1560.00 * 1;
        iOpen = 1600.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1505.00 * 1;
        iVol = 307 * 1;
        sVol = '307';
            
        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 = 1525.00 * 1;
        iOpen = 1600.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1450.00 * 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(2019, 5, 14);
        iClose = 1625.00 * 1;
        iOpen = 1475.00 * 1;
        iHigh = 1740.00 * 1;
        iLow = 1455.00 * 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(2019, 5, 17);
        iClose = 1840.00 * 1;
        iOpen = 1660.00 * 1;
        iHigh = 1945.00 * 1;
        iLow = 1595.00 * 1;
        iVol = 2494 * 1;
        sVol = '2,494';
            
        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 = 1725.00 * 1;
        iOpen = 1790.00 * 1;
        iHigh = 1900.00 * 1;
        iLow = 1705.00 * 1;
        iVol = 708 * 1;
        sVol = '708';
            
        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 = 1740.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1600.00 * 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(2019, 5, 20);
        iClose = 1710.00 * 1;
        iOpen = 1675.00 * 1;
        iHigh = 1725.00 * 1;
        iLow = 1660.00 * 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, 5, 21);
        iClose = 1750.00 * 1;
        iOpen = 1660.00 * 1;
        iHigh = 1850.00 * 1;
        iLow = 1660.00 * 1;
        iVol = 509 * 1;
        sVol = '509';
            
        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 = 1750.00 * 1;
        iOpen = 1850.00 * 1;
        iHigh = 1925.00 * 1;
        iLow = 1710.00 * 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(2019, 5, 25);
        iClose = 1690.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1810.00 * 1;
        iLow = 1675.00 * 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, 5, 26);
        iClose = 1755.00 * 1;
        iOpen = 1700.00 * 1;
        iHigh = 1775.00 * 1;
        iLow = 1650.00 * 1;
        iVol = 491 * 1;
        sVol = '491';
            
        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 = 1715.00 * 1;
        iOpen = 1705.00 * 1;
        iHigh = 1765.00 * 1;
        iLow = 1700.00 * 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(2019, 5, 28);
        iClose = 1750.00 * 1;
        iOpen = 1655.00 * 1;
        iHigh = 1770.00 * 1;
        iLow = 1655.00 * 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(2019, 6, 1);
        iClose = 1750.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1760.00 * 1;
        iLow = 1675.00 * 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, 6, 2);
        iClose = 1700.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1750.00 * 1;
        iLow = 1695.00 * 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(2019, 6, 3);
        iClose = 1750.00 * 1;
        iOpen = 1725.00 * 1;
        iHigh = 1835.00 * 1;
        iLow = 1695.00 * 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(2019, 6, 5);
        iClose = 1800.00 * 1;
        iOpen = 1800.00 * 1;
        iHigh = 1825.00 * 1;
        iLow = 1750.00 * 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(2019, 6, 8);
        iClose = 1765.00 * 1;
        iOpen = 1795.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1690.00 * 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(2019, 6, 9);
        iClose = 1835.00 * 1;
        iOpen = 1800.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1800.00 * 1;
        iVol = 3112 * 1;
        sVol = '3,112';
            
        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 = 1830.00 * 1;
        iOpen = 1890.00 * 1;
        iHigh = 1950.00 * 1;
        iLow = 1760.00 * 1;
        iVol = 930 * 1;
        sVol = '930';
            
        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 = 1790.00 * 1;
        iOpen = 1850.00 * 1;
        iHigh = 1850.00 * 1;
        iLow = 1750.00 * 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(2019, 6, 12);
        iClose = 1755.00 * 1;
        iOpen = 1775.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1750.00 * 1;
        iVol = 301 * 1;
        sVol = '301';
            
        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 = 1795.00 * 1;
        iOpen = 1775.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1750.00 * 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(2019, 6, 16);
        iClose = 1770.00 * 1;
        iOpen = 1755.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1750.00 * 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(2019, 6, 17);
        iClose = 1795.00 * 1;
        iOpen = 1810.00 * 1;
        iHigh = 1900.00 * 1;
        iLow = 1775.00 * 1;
        iVol = 569 * 1;
        sVol = '569';
            
        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 = 1775.00 * 1;
        iOpen = 1755.00 * 1;
        iHigh = 1825.00 * 1;
        iLow = 1710.00 * 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(2019, 6, 19);
        iClose = 1745.00 * 1;
        iOpen = 1730.00 * 1;
        iHigh = 1785.00 * 1;
        iLow = 1725.00 * 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(2019, 6, 22);
        iClose = 1725.00 * 1;
        iOpen = 1750.00 * 1;
        iHigh = 1775.00 * 1;
        iLow = 1675.00 * 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, 6, 23);
        iClose = 1650.00 * 1;
        iOpen = 1775.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1635.00 * 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(2019, 6, 24);
        iClose = 1620.00 * 1;
        iOpen = 1595.00 * 1;
        iHigh = 1660.00 * 1;
        iLow = 1525.00 * 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, 6, 25);
        iClose = 1590.00 * 1;
        iOpen = 1625.00 * 1;
        iHigh = 1670.00 * 1;
        iLow = 1550.00 * 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(2019, 6, 26);
        iClose = 1555.00 * 1;
        iOpen = 1550.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1540.00 * 1;
        iVol = 164 * 1;
        sVol = '164';
            
        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 = 1510.00 * 1;
        iOpen = 1575.00 * 1;
        iHigh = 1590.00 * 1;
        iLow = 1505.00 * 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(2019, 6, 30);
        iClose = 1510.00 * 1;
        iOpen = 1545.00 * 1;
        iHigh = 1600.00 * 1;
        iLow = 1425.00 * 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(2019, 6, 31);
        iClose = 1450.00 * 1;
        iOpen = 1505.00 * 1;
        iHigh = 1520.00 * 1;
        iLow = 1450.00 * 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, 7, 1);
        iClose = 1470.00 * 1;
        iOpen = 1525.00 * 1;
        iHigh = 1525.00 * 1;
        iLow = 1450.00 * 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(2019, 7, 2);
        iClose = 1440.00 * 1;
        iOpen = 1465.00 * 1;
        iHigh = 1465.00 * 1;
        iLow = 1405.00 * 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(2019, 7, 5);
        iClose = 1425.00 * 1;
        iOpen = 1410.00 * 1;
        iHigh = 1470.00 * 1;
        iLow = 1400.00 * 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(2019, 7, 6);
        iClose = 1410.00 * 1;
        iOpen = 1425.00 * 1;
        iHigh = 1440.00 * 1;
        iLow = 1400.00 * 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, 7, 7);
        iClose = 1385.00 * 1;
        iOpen = 1410.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1255.00 * 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(2019, 7, 8);
        iClose = 1400.00 * 1;
        iOpen = 1340.00 * 1;
        iHigh = 1425.00 * 1;
        iLow = 1330.00 * 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(2019, 7, 9);
        iClose = 1505.00 * 1;
        iOpen = 1400.00 * 1;
        iHigh = 1550.00 * 1;
        iLow = 1400.00 * 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(2019, 7, 12);
        iClose = 1615.00 * 1;
        iOpen = 1505.00 * 1;
        iHigh = 1650.00 * 1;
        iLow = 1490.00 * 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(2019, 7, 13);
        iClose = 1650.00 * 1;
        iOpen = 1650.00 * 1;
        iHigh = 1700.00 * 1;
        iLow = 1600.00 * 1;
        iVol = 332 * 1;
        sVol = '332';
            
        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 = 1375.00 * 1;
        iOpen = 1450.00 * 1;
        iHigh = 1485.00 * 1;
        iLow = 1310.00 * 1;
        iVol = 526 * 1;
        sVol = '526';
            
        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 = 1305.00 * 1;
        iOpen = 1385.00 * 1;
        iHigh = 1400.00 * 1;
        iLow = 1295.00 * 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(2019, 7, 16);
        iClose = 1350.00 * 1;
        iOpen = 1350.00 * 1;
        iHigh = 1375.00 * 1;
        iLow = 1300.00 * 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(2019, 7, 19);
        iClose = 1295.00 * 1;
        iOpen = 1365.00 * 1;
        iHigh = 1365.00 * 1;
        iLow = 1265.00 * 1;
        iVol = 217 * 1;
        sVol = '217';
            
        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 = 1260.00 * 1;
        iOpen = 1275.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1205.00 * 1;
        iVol = 262 * 1;
        sVol = '262';
            
        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 = 1290.00 * 1;
        iOpen = 1320.00 * 1;
        iHigh = 1350.00 * 1;
        iLow = 1260.00 * 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(2019, 7, 22);
        iClose = 1255.00 * 1;
        iOpen = 1300.00 * 1;
        iHigh = 1305.00 * 1;
        iLow = 1250.00 * 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, 7, 23);
        iClose = 1215.00 * 1;
        iOpen = 1255.00 * 1;
        iHigh = 1275.00 * 1;
        iLow = 1200.00 * 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, 7, 26);
        iClose = 1115.00 * 1;
        iOpen = 1200.00 * 1;
        iHigh = 1250.00 * 1;
        iLow = 1100.00 * 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(2019, 7, 27);
        iClose = 1005.00 * 1;
        iOpen = 1150.00 * 1;
        iHigh = 1175.00 * 1;
        iLow = 950.00 * 1;
        iVol = 362 * 1;
        sVol = '362';
            
        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 = 950.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1050.00 * 1;
        iLow = 910.00 * 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(2019, 7, 29);
        iClose = 955.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1025.00 * 1;
        iLow = 950.00 * 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(2019, 7, 30);
        iClose = 1070.00 * 1;
        iOpen = 980.00 * 1;
        iHigh = 1090.00 * 1;
        iLow = 955.00 * 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, 8, 3);
        iClose = 995.00 * 1;
        iOpen = 1050.00 * 1;
        iHigh = 1050.00 * 1;
        iLow = 965.00 * 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, 8, 4);
        iClose = 1010.00 * 1;
        iOpen = 975.00 * 1;
        iHigh = 1030.00 * 1;
        iLow = 975.00 * 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, 8, 5);
        iClose = 1010.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1050.00 * 1;
        iLow = 990.00 * 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(2019, 8, 6);
        iClose = 1180.00 * 1;
        iOpen = 950.00 * 1;
        iHigh = 1195.00 * 1;
        iLow = 950.00 * 1;
        iVol = 401 * 1;
        sVol = '401';
            
        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 = 1130.00 * 1;
        iOpen = 1155.00 * 1;
        iHigh = 1175.00 * 1;
        iLow = 1100.00 * 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(2019, 8, 10);
        iClose = 1250.00 * 1;
        iOpen = 1125.00 * 1;
        iHigh = 1365.00 * 1;
        iLow = 1100.00 * 1;
        iVol = 539 * 1;
        sVol = '539';
            
        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 = 1280.00 * 1;
        iOpen = 1320.00 * 1;
        iHigh = 1360.00 * 1;
        iLow = 1255.00 * 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(2019, 8, 12);
        iClose = 1290.00 * 1;
        iOpen = 1310.00 * 1;
        iHigh = 1310.00 * 1;
        iLow = 1250.00 * 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(2019, 8, 13);
        iClose = 1450.00 * 1;
        iOpen = 1340.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1260.00 * 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(2019, 8, 16);
        iClose = 1420.00 * 1;
        iOpen = 1450.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1310.00 * 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(2019, 8, 17);
        iClose = 1350.00 * 1;
        iOpen = 1435.00 * 1;
        iHigh = 1470.00 * 1;
        iLow = 1300.00 * 1;
        iVol = 266 * 1;
        sVol = '266';
            
        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 = 1270.00 * 1;
        iOpen = 1310.00 * 1;
        iHigh = 1360.00 * 1;
        iLow = 1255.00 * 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(2019, 8, 19);
        iClose = 1265.00 * 1;
        iOpen = 1265.00 * 1;
        iHigh = 1350.00 * 1;
        iLow = 1250.00 * 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, 8, 20);
        iClose = 1100.00 * 1;
        iOpen = 1210.00 * 1;
        iHigh = 1240.00 * 1;
        iLow = 1065.00 * 1;
        iVol = 1027 * 1;
        sVol = '1,027';
            
        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 = 1005.00 * 1;
        iOpen = 1100.00 * 1;
        iHigh = 1100.00 * 1;
        iLow = 975.00 * 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(2019, 8, 24);
        iClose = 870.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 415.00 * 1;
        iVol = 582 * 1;
        sVol = '582';
            
        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 = 750.00 * 1;
        iOpen = 875.00 * 1;
        iHigh = 875.00 * 1;
        iLow = 635.00 * 1;
        iVol = 1934 * 1;
        sVol = '1,934';
            
        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 = 985.00 * 1;
        iOpen = 835.00 * 1;
        iHigh = 1095.00 * 1;
        iLow = 775.00 * 1;
        iVol = 2019 * 1;
        sVol = '2,019';
            
        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 = 880.00 * 1;
        iOpen = 1045.00 * 1;
        iHigh = 1050.00 * 1;
        iLow = 880.00 * 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(2019, 8, 30);
        iClose = 850.00 * 1;
        iOpen = 900.00 * 1;
        iHigh = 975.00 * 1;
        iLow = 825.00 * 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(2019, 9, 1);
        iClose = 865.00 * 1;
        iOpen = 855.00 * 1;
        iHigh = 950.00 * 1;
        iLow = 825.00 * 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(2019, 9, 2);
        iClose = 820.00 * 1;
        iOpen = 920.00 * 1;
        iHigh = 920.00 * 1;
        iLow = 800.00 * 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(2019, 9, 3);
        iClose = 770.00 * 1;
        iOpen = 815.00 * 1;
        iHigh = 815.00 * 1;
        iLow = 720.00 * 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(2019, 9, 4);
        iClose = 800.00 * 1;
        iOpen = 770.00 * 1;
        iHigh = 850.00 * 1;
        iLow = 705.00 * 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(2019, 9, 7);
        iClose = 760.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 820.00 * 1;
        iLow = 750.00 * 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, 9, 8);
        iClose = 770.00 * 1;
        iOpen = 735.00 * 1;
        iHigh = 825.00 * 1;
        iLow = 725.00 * 1;
        iVol = 308 * 1;
        sVol = '308';
            
        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 = 755.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 800.00 * 1;
        iLow = 750.00 * 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(2019, 9, 10);
        iClose = 730.00 * 1;
        iOpen = 750.00 * 1;
        iHigh = 755.00 * 1;
        iLow = 725.00 * 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, 9, 11);
        iClose = 710.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 750.00 * 1;
        iLow = 700.00 * 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(2019, 9, 14);
        iClose = 670.00 * 1;
        iOpen = 735.00 * 1;
        iHigh = 740.00 * 1;
        iLow = 630.00 * 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(2019, 9, 15);
        iClose = 640.00 * 1;
        iOpen = 650.00 * 1;
        iHigh = 670.00 * 1;
        iLow = 605.00 * 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(2019, 9, 16);
        iClose = 720.00 * 1;
        iOpen = 650.00 * 1;
        iHigh = 745.00 * 1;
        iLow = 650.00 * 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(2019, 9, 17);
        iClose = 710.00 * 1;
        iOpen = 755.00 * 1;
        iHigh = 755.00 * 1;
        iLow = 700.00 * 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, 9, 18);
        iClose = 710.00 * 1;
        iOpen = 745.00 * 1;
        iHigh = 790.00 * 1;
        iLow = 695.00 * 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(2019, 9, 21);
        iClose = 755.00 * 1;
        iOpen = 810.00 * 1;
        iHigh = 810.00 * 1;
        iLow = 745.00 * 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(2019, 9, 22);
        iClose = 725.00 * 1;
        iOpen = 780.00 * 1;
        iHigh = 780.00 * 1;
        iLow = 705.00 * 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(2019, 9, 23);
        iClose = 720.00 * 1;
        iOpen = 720.00 * 1;
        iHigh = 725.00 * 1;
        iLow = 675.00 * 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(2019, 9, 24);
        iClose = 705.00 * 1;
        iOpen = 705.00 * 1;
        iHigh = 725.00 * 1;
        iLow = 675.00 * 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, 9, 25);
        iClose = 685.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 710.00 * 1;
        iLow = 655.00 * 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, 9, 28);
        iClose = 685.00 * 1;
        iOpen = 675.00 * 1;
        iHigh = 715.00 * 1;
        iLow = 640.00 * 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(2019, 9, 29);
        iClose = 675.00 * 1;
        iOpen = 695.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 635.00 * 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, 9, 30);
        iClose = 650.00 * 1;
        iOpen = 670.00 * 1;
        iHigh = 690.00 * 1;
        iLow = 640.00 * 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, 31);
        iClose = 650.00 * 1;
        iOpen = 650.00 * 1;
        iHigh = 690.00 * 1;
        iLow = 635.00 * 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, 10, 1);
        iClose = 700.00 * 1;
        iOpen = 615.00 * 1;
        iHigh = 735.00 * 1;
        iLow = 615.00 * 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(2019, 10, 4);
        iClose = 695.00 * 1;
        iOpen = 725.00 * 1;
        iHigh = 725.00 * 1;
        iLow = 675.00 * 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(2019, 10, 5);
        iClose = 785.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 820.00 * 1;
        iLow = 695.00 * 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(2019, 10, 6);
        iClose = 805.00 * 1;
        iOpen = 825.00 * 1;
        iHigh = 825.00 * 1;
        iLow = 745.00 * 1;
        iVol = 339 * 1;
        sVol = '339';
            
        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 = 715.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 810.00 * 1;
        iLow = 675.00 * 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(2019, 10, 8);
        iClose = 665.00 * 1;
        iOpen = 715.00 * 1;
        iHigh = 750.00 * 1;
        iLow = 605.00 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 695.00 * 1;
        iOpen = 695.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 630.00 * 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(2019, 10, 12);
        iClose = 675.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 710.00 * 1;
        iLow = 665.00 * 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, 10, 13);
        iClose = 635.00 * 1;
        iOpen = 690.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 625.00 * 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, 10, 14);
        iClose = 625.00 * 1;
        iOpen = 650.00 * 1;
        iHigh = 690.00 * 1;
        iLow = 600.00 * 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(2019, 10, 15);
        iClose = 600.00 * 1;
        iOpen = 605.00 * 1;
        iHigh = 675.00 * 1;
        iLow = 600.00 * 1;
        iVol = 218 * 1;
        sVol = '218';
            
        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 = 595.00 * 1;
        iOpen = 630.00 * 1;
        iHigh = 635.00 * 1;
        iLow = 565.00 * 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, 10, 19);
        iClose = 610.00 * 1;
        iOpen = 625.00 * 1;
        iHigh = 670.00 * 1;
        iLow = 580.00 * 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(2019, 10, 20);
        iClose = 580.00 * 1;
        iOpen = 620.00 * 1;
        iHigh = 625.00 * 1;
        iLow = 580.00 * 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, 10, 21);
        iClose = 575.00 * 1;
        iOpen = 580.00 * 1;
        iHigh = 605.00 * 1;
        iLow = 565.00 * 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, 10, 22);
        iClose = 545.00 * 1;
        iOpen = 595.00 * 1;
        iHigh = 600.00 * 1;
        iLow = 510.00 * 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(2019, 10, 25);
        iClose = 465.20 * 1;
        iOpen = 500.00 * 1;
        iHigh = 540.00 * 1;
        iLow = 430.00 * 1;
        iVol = 1450 * 1;
        sVol = '1,450';
            
        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 = 436.00 * 1;
        iOpen = 456.00 * 1;
        iHigh = 463.80 * 1;
        iLow = 390.00 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        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 = 434.00 * 1;
        iOpen = 474.00 * 1;
        iHigh = 496.00 * 1;
        iLow = 410.00 * 1;
        iVol = 3598 * 1;
        sVol = '3,598';
            
        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 = 424.00 * 1;
        iOpen = 418.00 * 1;
        iHigh = 428.00 * 1;
        iLow = 393.60 * 1;
        iVol = 573 * 1;
        sVol = '573';
            
        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 = 458.00 * 1;
        iOpen = 448.00 * 1;
        iHigh = 476.00 * 1;
        iLow = 424.00 * 1;
        iVol = 1993 * 1;
        sVol = '1,993';
            
        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 = 456.00 * 1;
        iOpen = 444.00 * 1;
        iHigh = 456.00 * 1;
        iLow = 430.00 * 1;
        iVol = 397 * 1;
        sVol = '397';
            
        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 = 454.00 * 1;
        iOpen = 454.00 * 1;
        iHigh = 454.00 * 1;
        iLow = 424.00 * 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(2019, 11, 5);
        iClose = 440.00 * 1;
        iOpen = 440.00 * 1;
        iHigh = 449.60 * 1;
        iLow = 436.00 * 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, 11, 6);
        iClose = 440.00 * 1;
        iOpen = 440.00 * 1;
        iHigh = 450.00 * 1;
        iLow = 429.00 * 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(2019, 11, 9);
        iClose = 456.00 * 1;
        iOpen = 434.00 * 1;
        iHigh = 456.00 * 1;
        iLow = 420.00 * 1;
        iVol = 350 * 1;
        sVol = '350';
            
        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 = 424.00 * 1;
        iOpen = 456.00 * 1;
        iHigh = 500.00 * 1;
        iLow = 424.00 * 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(2019, 11, 11);
        iClose = 416.00 * 1;
        iOpen = 426.00 * 1;
        iHigh = 445.20 * 1;
        iLow = 404.00 * 1;
        iVol = 218 * 1;
        sVol = '218';
            
        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 = 396.00 * 1;
        iOpen = 416.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 390.00 * 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(2019, 11, 13);
        iClose = 394.00 * 1;
        iOpen = 396.00 * 1;
        iHigh = 404.20 * 1;
        iLow = 382.00 * 1;
        iVol = 522 * 1;
        sVol = '522';
            
        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 = 424.00 * 1;
        iOpen = 384.00 * 1;
        iHigh = 436.00 * 1;
        iLow = 382.00 * 1;
        iVol = 801 * 1;
        sVol = '801';
            
        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 = 432.00 * 1;
        iOpen = 424.00 * 1;
        iHigh = 438.00 * 1;
        iLow = 410.00 * 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(2019, 11, 18);
        iClose = 452.80 * 1;
        iOpen = 426.00 * 1;
        iHigh = 468.00 * 1;
        iLow = 420.00 * 1;
        iVol = 484 * 1;
        sVol = '484';
            
        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 = 442.00 * 1;
        iOpen = 440.00 * 1;
        iHigh = 450.00 * 1;
        iLow = 432.00 * 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(2019, 11, 20);
        iClose = 432.80 * 1;
        iOpen = 442.00 * 1;
        iHigh = 446.00 * 1;
        iLow = 410.00 * 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(2019, 11, 23);
        iClose = 432.00 * 1;
        iOpen = 432.00 * 1;
        iHigh = 437.00 * 1;
        iLow = 420.00 * 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(2019, 11, 24);
        iClose = 460.00 * 1;
        iOpen = 420.00 * 1;
        iHigh = 484.00 * 1;
        iLow = 420.00 * 1;
        iVol = 579 * 1;
        sVol = '579';
            
        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 = 448.00 * 1;
        iOpen = 470.00 * 1;
        iHigh = 470.00 * 1;
        iLow = 436.00 * 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(2019, 11, 27);
        iClose = 480.00 * 1;
        iOpen = 470.00 * 1;
        iHigh = 520.00 * 1;
        iLow = 442.00 * 1;
        iVol = 2178 * 1;
        sVol = '2,178';
            
        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 = 472.00 * 1;
        iOpen = 504.00 * 1;
        iHigh = 504.00 * 1;
        iLow = 448.00 * 1;
        iVol = 549 * 1;
        sVol = '549';
            
        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 = 452.00 * 1;
        iOpen = 458.00 * 1;
        iHigh = 467.40 * 1;
        iLow = 450.00 * 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(2020, 0, 2);
        iClose = 482.00 * 1;
        iOpen = 450.00 * 1;
        iHigh = 484.00 * 1;
        iLow = 443.00 * 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(2020, 0, 3);
        iClose = 486.00 * 1;
        iOpen = 478.00 * 1;
        iHigh = 498.00 * 1;
        iLow = 474.60 * 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(2020, 0, 6);
        iClose = 520.00 * 1;
        iOpen = 480.00 * 1;
        iHigh = 550.00 * 1;
        iLow = 480.00 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 522.00 * 1;
        iOpen = 520.00 * 1;
        iHigh = 558.00 * 1;
        iLow = 500.00 * 1;
        iVol = 992 * 1;
        sVol = '992';
            
        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 = 501.80 * 1;
        iOpen = 526.00 * 1;
        iHigh = 534.00 * 1;
        iLow = 487.20 * 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(2020, 0, 9);
        iClose = 499.00 * 1;
        iOpen = 500.00 * 1;
        iHigh = 502.00 * 1;
        iLow = 490.00 * 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(2020, 0, 10);
        iClose = 491.40 * 1;
        iOpen = 498.00 * 1;
        iHigh = 503.00 * 1;
        iLow = 472.00 * 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, 0, 13);
        iClose = 370.00 * 1;
        iOpen = 532.00 * 1;
        iHigh = 550.00 * 1;
        iLow = 334.00 * 1;
        iVol = 4258 * 1;
        sVol = '4,258';
            
        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 = 336.00 * 1;
        iOpen = 348.00 * 1;
        iHigh = 352.00 * 1;
        iLow = 324.20 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        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 = 354.00 * 1;
        iOpen = 338.00 * 1;
        iHigh = 371.00 * 1;
        iLow = 336.00 * 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(2020, 0, 16);
        iClose = 352.00 * 1;
        iOpen = 368.00 * 1;
        iHigh = 370.00 * 1;
        iLow = 338.00 * 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, 0, 17);
        iClose = 318.00 * 1;
        iOpen = 350.00 * 1;
        iHigh = 352.00 * 1;
        iLow = 290.00 * 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(2020, 0, 21);
        iClose = 280.00 * 1;
        iOpen = 310.00 * 1;
        iHigh = 336.00 * 1;
        iLow = 266.00 * 1;
        iVol = 1009 * 1;
        sVol = '1,009';
            
        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 = 290.00 * 1;
        iOpen = 278.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 242.00 * 1;
        iVol = 783 * 1;
        sVol = '783';
            
        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 = 298.00 * 1;
        iOpen = 312.00 * 1;
        iHigh = 312.00 * 1;
        iLow = 272.00 * 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(2020, 0, 24);
        iClose = 286.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 299.00 * 1;
        iLow = 280.00 * 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, 27);
        iClose = 288.00 * 1;
        iOpen = 284.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 278.00 * 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, 0, 28);
        iClose = 290.00 * 1;
        iOpen = 288.00 * 1;
        iHigh = 298.00 * 1;
        iLow = 278.00 * 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, 0, 29);
        iClose = 284.00 * 1;
        iOpen = 290.00 * 1;
        iHigh = 297.40 * 1;
        iLow = 282.00 * 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, 0, 30);
        iClose = 282.00 * 1;
        iOpen = 284.00 * 1;
        iHigh = 286.00 * 1;
        iLow = 268.20 * 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, 31);
        iClose = 262.00 * 1;
        iOpen = 274.00 * 1;
        iHigh = 288.00 * 1;
        iLow = 255.80 * 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(2020, 1, 3);
        iClose = 250.00 * 1;
        iOpen = 258.00 * 1;
        iHigh = 260.00 * 1;
        iLow = 248.00 * 1;
        iVol = 222 * 1;
        sVol = '222';
            
        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 = 260.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 242.00 * 1;
        iVol = 827 * 1;
        sVol = '827';
            
        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 = 264.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 279.40 * 1;
        iLow = 252.00 * 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(2020, 1, 6);
        iClose = 276.00 * 1;
        iOpen = 284.00 * 1;
        iHigh = 284.00 * 1;
        iLow = 266.00 * 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(2020, 1, 7);
        iClose = 266.00 * 1;
        iOpen = 274.00 * 1;
        iHigh = 278.80 * 1;
        iLow = 266.00 * 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, 1, 10);
        iClose = 268.00 * 1;
        iOpen = 294.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 266.00 * 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, 1, 11);
        iClose = 271.80 * 1;
        iOpen = 270.00 * 1;
        iHigh = 272.00 * 1;
        iLow = 254.00 * 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, 1, 12);
        iClose = 280.00 * 1;
        iOpen = 254.80 * 1;
        iHigh = 284.00 * 1;
        iLow = 254.80 * 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, 1, 13);
        iClose = 266.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 278.00 * 1;
        iLow = 258.00 * 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, 1, 14);
        iClose = 266.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 260.00 * 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(2020, 1, 18);
        iClose = 262.00 * 1;
        iOpen = 266.00 * 1;
        iHigh = 270.80 * 1;
        iLow = 260.00 * 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(2020, 1, 19);
        iClose = 254.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 260.00 * 1;
        iLow = 250.00 * 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, 20);
        iClose = 260.00 * 1;
        iOpen = 269.80 * 1;
        iHigh = 269.80 * 1;
        iLow = 244.00 * 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, 1, 21);
        iClose = 258.00 * 1;
        iOpen = 265.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 246.00 * 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, 1, 24);
        iClose = 258.00 * 1;
        iOpen = 268.00 * 1;
        iHigh = 268.00 * 1;
        iLow = 244.00 * 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(2020, 1, 25);
        iClose = 245.20 * 1;
        iOpen = 258.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 240.00 * 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(2020, 1, 26);
        iClose = 252.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 253.80 * 1;
        iLow = 241.80 * 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, 1, 27);
        iClose = 234.00 * 1;
        iOpen = 242.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 218.00 * 1;
        iVol = 337 * 1;
        sVol = '337';
            
        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 = 229.40 * 1;
        iOpen = 218.00 * 1;
        iHigh = 232.00 * 1;
        iLow = 206.00 * 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(2020, 2, 2);
        iClose = 228.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 234.80 * 1;
        iLow = 224.00 * 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(2020, 2, 3);
        iClose = 224.00 * 1;
        iOpen = 226.00 * 1;
        iHigh = 226.00 * 1;
        iLow = 210.00 * 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(2020, 2, 4);
        iClose = 230.20 * 1;
        iOpen = 224.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 223.60 * 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, 2, 5);
        iClose = 220.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 237.40 * 1;
        iLow = 210.00 * 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(2020, 2, 6);
        iClose = 224.00 * 1;
        iOpen = 212.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 212.00 * 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(2020, 2, 9);
        iClose = 206.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 218.00 * 1;
        iLow = 204.00 * 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(2020, 2, 10);
        iClose = 186.00 * 1;
        iOpen = 207.60 * 1;
        iHigh = 214.00 * 1;
        iLow = 180.00 * 1;
        iVol = 217 * 1;
        sVol = '217';
            
        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 = 210.00 * 1;
        iOpen = 190.00 * 1;
        iHigh = 214.00 * 1;
        iLow = 185.40 * 1;
        iVol = 221 * 1;
        sVol = '221';
            
        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 = 184.20 * 1;
        iOpen = 182.00 * 1;
        iHigh = 199.20 * 1;
        iLow = 180.00 * 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(2020, 2, 13);
        iClose = 180.00 * 1;
        iOpen = 182.00 * 1;
        iHigh = 196.00 * 1;
        iLow = 180.00 * 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, 2, 16);
        iClose = 175.00 * 1;
        iOpen = 166.00 * 1;
        iHigh = 184.00 * 1;
        iLow = 164.00 * 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, 2, 17);
        iClose = 158.00 * 1;
        iOpen = 170.00 * 1;
        iHigh = 182.00 * 1;
        iLow = 156.20 * 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, 18);
        iClose = 132.00 * 1;
        iOpen = 166.00 * 1;
        iHigh = 166.00 * 1;
        iLow = 125.20 * 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, 2, 19);
        iClose = 130.80 * 1;
        iOpen = 134.00 * 1;
        iHigh = 146.00 * 1;
        iLow = 130.00 * 1;
        iVol = 346 * 1;
        sVol = '346';
            
        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 = 158.00 * 1;
        iOpen = 144.40 * 1;
        iHigh = 180.00 * 1;
        iLow = 130.00 * 1;
        iVol = 267 * 1;
        sVol = '267';
            
        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 = 153.00 * 1;
        iOpen = 165.60 * 1;
        iHigh = 165.60 * 1;
        iLow = 151.20 * 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, 2, 24);
        iClose = 170.80 * 1;
        iOpen = 160.00 * 1;
        iHigh = 173.00 * 1;
        iLow = 156.80 * 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(2020, 2, 25);
        iClose = 176.00 * 1;
        iOpen = 172.00 * 1;
        iHigh = 199.20 * 1;
        iLow = 164.00 * 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, 2, 26);
        iClose = 172.80 * 1;
        iOpen = 178.00 * 1;
        iHigh = 184.00 * 1;
        iLow = 156.00 * 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, 2, 27);
        iClose = 164.00 * 1;
        iOpen = 172.00 * 1;
        iHigh = 172.00 * 1;
        iLow = 128.00 * 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(2020, 2, 30);
        iClose = 200.60 * 1;
        iOpen = 160.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 160.00 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        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 = 192.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 172.00 * 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(2020, 3, 1);
        iClose = 167.00 * 1;
        iOpen = 187.20 * 1;
        iHigh = 194.00 * 1;
        iLow = 162.00 * 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, 3, 2);
        iClose = 150.00 * 1;
        iOpen = 160.00 * 1;
        iHigh = 164.00 * 1;
        iLow = 150.00 * 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, 3, 3);
        iClose = 150.00 * 1;
        iOpen = 152.00 * 1;
        iHigh = 152.00 * 1;
        iLow = 148.00 * 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, 3, 6);
        iClose = 153.80 * 1;
        iOpen = 152.00 * 1;
        iHigh = 160.20 * 1;
        iLow = 148.00 * 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, 7);
        iClose = 158.80 * 1;
        iOpen = 156.80 * 1;
        iHigh = 160.00 * 1;
        iLow = 150.00 * 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(2020, 3, 8);
        iClose = 165.20 * 1;
        iOpen = 166.00 * 1;
        iHigh = 166.40 * 1;
        iLow = 150.00 * 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(2020, 3, 9);
        iClose = 166.40 * 1;
        iOpen = 170.00 * 1;
        iHigh = 190.00 * 1;
        iLow = 150.00 * 1;
        iVol = 543 * 1;
        sVol = '543';
            
        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 = 188.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 224.00 * 1;
        iLow = 174.00 * 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(2020, 3, 14);
        iClose = 190.40 * 1;
        iOpen = 197.40 * 1;
        iHigh = 200.00 * 1;
        iLow = 180.00 * 1;
        iVol = 287 * 1;
        sVol = '287';
            
        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 = 195.60 * 1;
        iOpen = 196.00 * 1;
        iHigh = 196.00 * 1;
        iLow = 176.00 * 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, 3, 16);
        iClose = 180.60 * 1;
        iOpen = 196.00 * 1;
        iHigh = 196.00 * 1;
        iLow = 170.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 194.00 * 1;
        iOpen = 180.60 * 1;
        iHigh = 202.00 * 1;
        iLow = 180.00 * 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, 3, 20);
        iClose = 224.00 * 1;
        iOpen = 200.00 * 1;
        iHigh = 268.00 * 1;
        iLow = 190.00 * 1;
        iVol = 3582 * 1;
        sVol = '3,582';
            
        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 = 196.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 180.00 * 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(2020, 3, 22);
        iClose = 190.00 * 1;
        iOpen = 208.00 * 1;
        iHigh = 208.00 * 1;
        iLow = 188.00 * 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, 3, 23);
        iClose = 186.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 180.00 * 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(2020, 3, 24);
        iClose = 192.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 177.80 * 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, 3, 27);
        iClose = 193.20 * 1;
        iOpen = 188.60 * 1;
        iHigh = 202.00 * 1;
        iLow = 182.00 * 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, 3, 28);
        iClose = 190.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 202.00 * 1;
        iLow = 182.00 * 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(2020, 3, 29);
        iClose = 190.00 * 1;
        iOpen = 190.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 185.80 * 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, 3, 30);
        iClose = 182.00 * 1;
        iOpen = 197.00 * 1;
        iHigh = 197.00 * 1;
        iLow = 180.20 * 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(2020, 4, 1);
        iClose = 186.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 173.20 * 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, 4, 4);
        iClose = 206.00 * 1;
        iOpen = 186.80 * 1;
        iHigh = 224.00 * 1;
        iLow = 183.00 * 1;
        iVol = 843 * 1;
        sVol = '843';
            
        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 = 300.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 316.00 * 1;
        iLow = 194.80 * 1;
        iVol = 5247 * 1;
        sVol = '5,247';
            
        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 = 258.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 316.00 * 1;
        iLow = 244.00 * 1;
        iVol = 2093 * 1;
        sVol = '2,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 220.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 257.00 * 1;
        iLow = 206.00 * 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(2020, 4, 8);
        iClose = 240.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 248.00 * 1;
        iLow = 220.00 * 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(2020, 4, 11);
        iClose = 240.00 * 1;
        iOpen = 244.00 * 1;
        iHigh = 254.00 * 1;
        iLow = 222.00 * 1;
        iVol = 794 * 1;
        sVol = '794';
            
        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 = 216.00 * 1;
        iOpen = 248.00 * 1;
        iHigh = 248.00 * 1;
        iLow = 208.00 * 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(2020, 4, 13);
        iClose = 202.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 218.00 * 1;
        iLow = 184.80 * 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(2020, 4, 14);
        iClose = 204.00 * 1;
        iOpen = 202.00 * 1;
        iHigh = 218.00 * 1;
        iLow = 190.00 * 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, 4, 15);
        iClose = 226.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 230.00 * 1;
        iLow = 199.00 * 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(2020, 4, 18);
        iClose = 222.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 230.00 * 1;
        iLow = 200.00 * 1;
        iVol = 462 * 1;
        sVol = '462';
            
        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 = 218.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 214.00 * 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(2020, 4, 20);
        iClose = 220.00 * 1;
        iOpen = 220.00 * 1;
        iHigh = 226.00 * 1;
        iLow = 214.00 * 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, 4, 21);
        iClose = 240.00 * 1;
        iOpen = 226.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 220.00 * 1;
        iVol = 1910 * 1;
        sVol = '1,910';
            
        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 = 274.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 298.00 * 1;
        iLow = 236.60 * 1;
        iVol = 1073 * 1;
        sVol = '1,073';
            
        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 = 298.00 * 1;
        iOpen = 286.00 * 1;
        iHigh = 316.00 * 1;
        iLow = 286.00 * 1;
        iVol = 839 * 1;
        sVol = '839';
            
        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 = 296.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 332.00 * 1;
        iLow = 250.00 * 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(2020, 4, 28);
        iClose = 278.00 * 1;
        iOpen = 292.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 260.00 * 1;
        iVol = 482 * 1;
        sVol = '482';
            
        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 = 264.00 * 1;
        iOpen = 278.00 * 1;
        iHigh = 278.00 * 1;
        iLow = 260.00 * 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, 5, 1);
        iClose = 268.00 * 1;
        iOpen = 272.00 * 1;
        iHigh = 272.00 * 1;
        iLow = 242.00 * 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(2020, 5, 2);
        iClose = 574.00 * 1;
        iOpen = 870.00 * 1;
        iHigh = 1060.00 * 1;
        iLow = 530.00 * 1;
        iVol = 391290 * 1;
        sVol = '391,290';
            
        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 = 460.00 * 1;
        iOpen = 520.00 * 1;
        iHigh = 530.00 * 1;
        iLow = 420.00 * 1;
        iVol = 15642 * 1;
        sVol = '15,642';
            
        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 = 388.00 * 1;
        iOpen = 404.00 * 1;
        iHigh = 416.00 * 1;
        iLow = 384.00 * 1;
        iVol = 5082 * 1;
        sVol = '5,082';
            
        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 = 374.00 * 1;
        iOpen = 390.00 * 1;
        iHigh = 392.00 * 1;
        iLow = 370.00 * 1;
        iVol = 2010 * 1;
        sVol = '2,010';
            
        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 = 358.00 * 1;
        iOpen = 370.00 * 1;
        iHigh = 374.00 * 1;
        iLow = 344.00 * 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(2020, 5, 9);
        iClose = 410.00 * 1;
        iOpen = 346.00 * 1;
        iHigh = 428.00 * 1;
        iLow = 346.00 * 1;
        iVol = 10978 * 1;
        sVol = '10,978';
            
        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 = 374.00 * 1;
        iOpen = 490.00 * 1;
        iHigh = 498.00 * 1;
        iLow = 370.00 * 1;
        iVol = 10583 * 1;
        sVol = '10,583';
            
        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 = 334.00 * 1;
        iOpen = 314.00 * 1;
        iHigh = 342.00 * 1;
        iLow = 300.00 * 1;
        iVol = 2680 * 1;
        sVol = '2,680';
            
        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 = 354.00 * 1;
        iOpen = 354.00 * 1;
        iHigh = 382.00 * 1;
        iLow = 332.00 * 1;
        iVol = 2591 * 1;
        sVol = '2,591';
            
        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 = 352.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 358.00 * 1;
        iLow = 320.00 * 1;
        iVol = 1643 * 1;
        sVol = '1,643';
            
        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 = 350.00 * 1;
        iOpen = 352.00 * 1;
        iHigh = 370.00 * 1;
        iLow = 340.00 * 1;
        iVol = 1413 * 1;
        sVol = '1,413';
            
        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 = 350.00 * 1;
        iOpen = 340.00 * 1;
        iHigh = 358.00 * 1;
        iLow = 330.00 * 1;
        iVol = 2376 * 1;
        sVol = '2,376';
            
        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 = 364.00 * 1;
        iOpen = 338.00 * 1;
        iHigh = 374.00 * 1;
        iLow = 338.00 * 1;
        iVol = 2026 * 1;
        sVol = '2,026';
            
        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 = 348.00 * 1;
        iOpen = 362.00 * 1;
        iHigh = 368.00 * 1;
        iLow = 342.00 * 1;
        iVol = 907 * 1;
        sVol = '907';
            
        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 = 348.00 * 1;
        iOpen = 340.00 * 1;
        iHigh = 354.00 * 1;
        iLow = 340.00 * 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(2020, 5, 23);
        iClose = 352.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 366.00 * 1;
        iLow = 340.00 * 1;
        iVol = 2698 * 1;
        sVol = '2,698';
            
        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 = 332.00 * 1;
        iOpen = 350.00 * 1;
        iHigh = 350.00 * 1;
        iLow = 320.00 * 1;
        iVol = 2124 * 1;
        sVol = '2,124';
            
        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 = 330.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 332.00 * 1;
        iLow = 316.00 * 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(2020, 5, 26);
        iClose = 312.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 330.00 * 1;
        iLow = 304.00 * 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(2020, 5, 29);
        iClose = 310.00 * 1;
        iOpen = 316.00 * 1;
        iHigh = 327.40 * 1;
        iLow = 304.00 * 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(2020, 5, 30);
        iClose = 310.00 * 1;
        iOpen = 310.00 * 1;
        iHigh = 320.00 * 1;
        iLow = 309.00 * 1;
        iVol = 346 * 1;
        sVol = '346';
            
        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 = 350.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 422.00 * 1;
        iLow = 302.00 * 1;
        iVol = 19813 * 1;
        sVol = '19,813';
            
        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 = 312.00 * 1;
        iOpen = 334.00 * 1;
        iHigh = 338.00 * 1;
        iLow = 310.00 * 1;
        iVol = 2593 * 1;
        sVol = '2,593';
            
        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 = 354.00 * 1;
        iOpen = 312.00 * 1;
        iHigh = 392.00 * 1;
        iLow = 312.00 * 1;
        iVol = 11421 * 1;
        sVol = '11,421';
            
        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 = 362.00 * 1;
        iOpen = 356.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 346.00 * 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(2020, 6, 8);
        iClose = 400.00 * 1;
        iOpen = 374.00 * 1;
        iHigh = 430.00 * 1;
        iLow = 364.00 * 1;
        iVol = 8402 * 1;
        sVol = '8,402';
            
        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 = 388.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 370.00 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        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 = 398.00 * 1;
        iOpen = 396.00 * 1;
        iHigh = 400.00 * 1;
        iLow = 372.00 * 1;
        iVol = 1029 * 1;
        sVol = '1,029';
            
        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 = 348.00 * 1;
        iOpen = 394.00 * 1;
        iHigh = 410.00 * 1;
        iLow = 340.00 * 1;
        iVol = 1892 * 1;
        sVol = '1,892';
            
        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 = 352.00 * 1;
        iOpen = 370.00 * 1;
        iHigh = 374.00 * 1;
        iLow = 344.00 * 1;
        iVol = 783 * 1;
        sVol = '783';
            
        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 = 362.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 374.00 * 1;
        iLow = 354.00 * 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(2020, 6, 16);
        iClose = 366.00 * 1;
        iOpen = 356.00 * 1;
        iHigh = 370.00 * 1;
        iLow = 350.00 * 1;
        iVol = 699 * 1;
        sVol = '699';
            
        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 = 368.00 * 1;
        iOpen = 362.00 * 1;
        iHigh = 396.00 * 1;
        iLow = 362.00 * 1;
        iVol = 918 * 1;
        sVol = '918';
            
        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 = 378.00 * 1;
        iOpen = 374.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 354.00 * 1;
        iVol = 1090 * 1;
        sVol = '1,090';
            
        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 = 386.00 * 1;
        iOpen = 380.00 * 1;
        iHigh = 410.00 * 1;
        iLow = 380.00 * 1;
        iVol = 2049 * 1;
        sVol = '2,049';
            
        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 = 376.00 * 1;
        iOpen = 390.00 * 1;
        iHigh = 398.00 * 1;
        iLow = 365.00 * 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(2020, 6, 23);
        iClose = 364.00 * 1;
        iOpen = 378.00 * 1;
        iHigh = 378.00 * 1;
        iLow = 356.00 * 1;
        iVol = 859 * 1;
        sVol = '859';
            
        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 = 362.00 * 1;
        iOpen = 358.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 346.00 * 1;
        iVol = 1141 * 1;
        sVol = '1,141';
            
        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 = 356.00 * 1;
        iOpen = 362.00 * 1;
        iHigh = 370.00 * 1;
        iLow = 340.00 * 1;
        iVol = 2042 * 1;
        sVol = '2,042';
            
        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 = 358.00 * 1;
        iOpen = 356.00 * 1;
        iHigh = 370.00 * 1;
        iLow = 348.80 * 1;
        iVol = 1135 * 1;
        sVol = '1,135';
            
        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 = 376.00 * 1;
        iOpen = 396.00 * 1;
        iHigh = 460.00 * 1;
        iLow = 348.00 * 1;
        iVol = 19249 * 1;
        sVol = '19,249';
            
        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 = 368.00 * 1;
        iOpen = 376.00 * 1;
        iHigh = 400.00 * 1;
        iLow = 360.00 * 1;
        iVol = 2244 * 1;
        sVol = '2,244';
            
        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 = 370.00 * 1;
        iOpen = 380.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 360.00 * 1;
        iVol = 708 * 1;
        sVol = '708';
            
        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 = 374.00 * 1;
        iOpen = 376.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 358.00 * 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(2020, 7, 4);
        iClose = 372.00 * 1;
        iOpen = 380.00 * 1;
        iHigh = 430.00 * 1;
        iLow = 362.00 * 1;
        iVol = 9721 * 1;
        sVol = '9,721';
            
        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 = 382.00 * 1;
        iOpen = 374.00 * 1;
        iHigh = 388.00 * 1;
        iLow = 350.00 * 1;
        iVol = 2544 * 1;
        sVol = '2,544';
            
        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 = 370.00 * 1;
        iOpen = 378.00 * 1;
        iHigh = 388.00 * 1;
        iLow = 366.00 * 1;
        iVol = 1388 * 1;
        sVol = '1,388';
            
        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 = 370.00 * 1;
        iOpen = 370.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 362.00 * 1;
        iVol = 931 * 1;
        sVol = '931';
            
        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 = 380.00 * 1;
        iOpen = 370.00 * 1;
        iHigh = 389.00 * 1;
        iLow = 366.00 * 1;
        iVol = 1263 * 1;
        sVol = '1,263';
            
        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 = 374.00 * 1;
        iOpen = 378.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 370.00 * 1;
        iVol = 969 * 1;
        sVol = '969';
            
        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 = 368.00 * 1;
        iOpen = 372.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 364.00 * 1;
        iVol = 8508 * 1;
        sVol = '8,508';
            
        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 = 370.00 * 1;
        iOpen = 378.00 * 1;
        iHigh = 378.00 * 1;
        iLow = 358.00 * 1;
        iVol = 1442 * 1;
        sVol = '1,442';
            
        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 = 354.00 * 1;
        iOpen = 370.00 * 1;
        iHigh = 378.00 * 1;
        iLow = 350.00 * 1;
        iVol = 2082 * 1;
        sVol = '2,082';
            
        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 = 324.00 * 1;
        iOpen = 350.00 * 1;
        iHigh = 350.00 * 1;
        iLow = 304.00 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 336.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 340.00 * 1;
        iLow = 320.00 * 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(2020, 7, 19);
        iClose = 322.00 * 1;
        iOpen = 348.00 * 1;
        iHigh = 348.00 * 1;
        iLow = 318.00 * 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(2020, 7, 20);
        iClose = 310.00 * 1;
        iOpen = 318.00 * 1;
        iHigh = 332.00 * 1;
        iLow = 300.00 * 1;
        iVol = 897 * 1;
        sVol = '897';
            
        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 = 304.00 * 1;
        iOpen = 302.00 * 1;
        iHigh = 322.00 * 1;
        iLow = 290.00 * 1;
        iVol = 1347 * 1;
        sVol = '1,347';
            
        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 = 284.00 * 1;
        iOpen = 298.00 * 1;
        iHigh = 304.00 * 1;
        iLow = 276.00 * 1;
        iVol = 1437 * 1;
        sVol = '1,437';
            
        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 = 290.00 * 1;
        iOpen = 284.00 * 1;
        iHigh = 296.00 * 1;
        iLow = 280.00 * 1;
        iVol = 675 * 1;
        sVol = '675';
            
        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 = 280.00 * 1;
        iOpen = 282.00 * 1;
        iHigh = 291.60 * 1;
        iLow = 280.00 * 1;
        iVol = 301 * 1;
        sVol = '301';
            
        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 = 266.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 264.00 * 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(2020, 7, 28);
        iClose = 274.00 * 1;
        iOpen = 266.00 * 1;
        iHigh = 281.40 * 1;
        iLow = 264.00 * 1;
        iVol = 411 * 1;
        sVol = '411';
            
        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 = 254.00 * 1;
        iOpen = 274.00 * 1;
        iHigh = 278.00 * 1;
        iLow = 242.00 * 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(2020, 8, 1);
        iClose = 234.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 254.00 * 1;
        iLow = 228.00 * 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(2020, 8, 2);
        iClose = 240.00 * 1;
        iOpen = 244.00 * 1;
        iHigh = 254.00 * 1;
        iLow = 234.80 * 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(2020, 8, 3);
        iClose = 231.00 * 1;
        iOpen = 238.00 * 1;
        iHigh = 238.00 * 1;
        iLow = 222.00 * 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(2020, 8, 4);
        iClose = 224.20 * 1;
        iOpen = 226.00 * 1;
        iHigh = 233.00 * 1;
        iLow = 202.00 * 1;
        iVol = 978 * 1;
        sVol = '978';
            
        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 = 218.60 * 1;
        iOpen = 222.00 * 1;
        iHigh = 222.00 * 1;
        iLow = 216.00 * 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(2020, 8, 9);
        iClose = 226.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 216.00 * 1;
        iVol = 397 * 1;
        sVol = '397';
            
        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 = 228.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 242.00 * 1;
        iLow = 228.00 * 1;
        iVol = 511 * 1;
        sVol = '511';
            
        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 = 226.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 224.00 * 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(2020, 8, 14);
        iClose = 222.00 * 1;
        iOpen = 232.00 * 1;
        iHigh = 232.00 * 1;
        iLow = 220.00 * 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, 8, 15);
        iClose = 228.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 247.20 * 1;
        iLow = 224.00 * 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, 8, 16);
        iClose = 246.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 250.00 * 1;
        iLow = 224.00 * 1;
        iVol = 2262 * 1;
        sVol = '2,262';
            
        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 = 236.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 226.00 * 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(2020, 8, 18);
        iClose = 228.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 220.00 * 1;
        iVol = 561 * 1;
        sVol = '561';
            
        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 = 218.00 * 1;
        iOpen = 236.00 * 1;
        iHigh = 238.00 * 1;
        iLow = 206.00 * 1;
        iVol = 722 * 1;
        sVol = '722';
            
        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 = 218.00 * 1;
        iOpen = 213.20 * 1;
        iHigh = 226.00 * 1;
        iLow = 206.00 * 1;
        iVol = 1126 * 1;
        sVol = '1,126';
            
        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 = 220.00 * 1;
        iOpen = 212.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 212.00 * 1;
        iVol = 425 * 1;
        sVol = '425';
            
        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 = 208.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 218.00 * 1;
        iLow = 200.00 * 1;
        iVol = 1044 * 1;
        sVol = '1,044';
            
        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 = 214.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 218.00 * 1;
        iLow = 202.00 * 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, 8, 28);
        iClose = 222.00 * 1;
        iOpen = 212.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 212.00 * 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(2020, 8, 29);
        iClose = 226.00 * 1;
        iOpen = 212.00 * 1;
        iHigh = 236.00 * 1;
        iLow = 212.00 * 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, 8, 30);
        iClose = 276.00 * 1;
        iOpen = 232.00 * 1;
        iHigh = 295.00 * 1;
        iLow = 226.00 * 1;
        iVol = 24711 * 1;
        sVol = '24,711';
            
        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 = 264.00 * 1;
        iOpen = 328.00 * 1;
        iHigh = 330.00 * 1;
        iLow = 250.00 * 1;
        iVol = 17862 * 1;
        sVol = '17,862';
            
        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 = 262.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 262.00 * 1;
        iLow = 240.00 * 1;
        iVol = 2180 * 1;
        sVol = '2,180';
            
        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 = 244.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 256.40 * 1;
        iLow = 224.00 * 1;
        iVol = 1883 * 1;
        sVol = '1,883';
            
        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 = 238.00 * 1;
        iOpen = 238.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 238.00 * 1;
        iVol = 1526 * 1;
        sVol = '1,526';
            
        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 = 260.00 * 1;
        iOpen = 244.00 * 1;
        iHigh = 268.80 * 1;
        iLow = 238.00 * 1;
        iVol = 1646 * 1;
        sVol = '1,646';
            
        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 = 270.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 242.00 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 270.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 288.00 * 1;
        iLow = 260.00 * 1;
        iVol = 1608 * 1;
        sVol = '1,608';
            
        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 = 262.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 260.00 * 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(2020, 9, 13);
        iClose = 260.00 * 1;
        iOpen = 262.00 * 1;
        iHigh = 267.00 * 1;
        iLow = 250.00 * 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(2020, 9, 14);
        iClose = 260.00 * 1;
        iOpen = 256.00 * 1;
        iHigh = 266.00 * 1;
        iLow = 250.00 * 1;
        iVol = 425 * 1;
        sVol = '425';
            
        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 = 266.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 242.00 * 1;
        iVol = 906 * 1;
        sVol = '906';
            
        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 = 296.00 * 1;
        iOpen = 268.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 255.40 * 1;
        iVol = 4919 * 1;
        sVol = '4,919';
            
        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 = 296.00 * 1;
        iOpen = 290.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 270.00 * 1;
        iVol = 4620 * 1;
        sVol = '4,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 288.00 * 1;
        iOpen = 282.00 * 1;
        iHigh = 332.00 * 1;
        iLow = 270.00 * 1;
        iVol = 14763 * 1;
        sVol = '14,763';
            
        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 = 284.00 * 1;
        iOpen = 288.00 * 1;
        iHigh = 292.00 * 1;
        iLow = 270.00 * 1;
        iVol = 2228 * 1;
        sVol = '2,228';
            
        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 = 282.00 * 1;
        iOpen = 284.00 * 1;
        iHigh = 306.00 * 1;
        iLow = 270.00 * 1;
        iVol = 3810 * 1;
        sVol = '3,810';
            
        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 = 282.00 * 1;
        iOpen = 284.40 * 1;
        iHigh = 296.00 * 1;
        iLow = 276.00 * 1;
        iVol = 3305 * 1;
        sVol = '3,305';
            
        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 = 256.00 * 1;
        iOpen = 284.00 * 1;
        iHigh = 288.00 * 1;
        iLow = 252.80 * 1;
        iVol = 2576 * 1;
        sVol = '2,576';
            
        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 = 258.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 271.00 * 1;
        iLow = 256.00 * 1;
        iVol = 1221 * 1;
        sVol = '1,221';
            
        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 = 248.00 * 1;
        iOpen = 254.00 * 1;
        iHigh = 254.60 * 1;
        iLow = 240.00 * 1;
        iVol = 1204 * 1;
        sVol = '1,204';
            
        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 = 254.00 * 1;
        iOpen = 244.00 * 1;
        iHigh = 260.00 * 1;
        iLow = 236.00 * 1;
        iVol = 869 * 1;
        sVol = '869';
            
        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 = 234.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 250.00 * 1;
        iLow = 228.00 * 1;
        iVol = 1211 * 1;
        sVol = '1,211';
            
        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 = 240.00 * 1;
        iOpen = 234.00 * 1;
        iHigh = 266.00 * 1;
        iLow = 231.20 * 1;
        iVol = 3478 * 1;
        sVol = '3,478';
            
        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 = 244.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 248.00 * 1;
        iLow = 240.60 * 1;
        iVol = 521 * 1;
        sVol = '521';
            
        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 = 235.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 248.00 * 1;
        iLow = 234.00 * 1;
        iVol = 635 * 1;
        sVol = '635';
            
        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 = 268.00 * 1;
        iOpen = 238.00 * 1;
        iHigh = 274.00 * 1;
        iLow = 238.00 * 1;
        iVol = 5330 * 1;
        sVol = '5,330';
            
        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 = 258.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 298.00 * 1;
        iLow = 252.00 * 1;
        iVol = 8954 * 1;
        sVol = '8,954';
            
        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 = 294.00 * 1;
        iOpen = 266.00 * 1;
        iHigh = 308.00 * 1;
        iLow = 250.00 * 1;
        iVol = 16121 * 1;
        sVol = '16,121';
            
        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 = 274.00 * 1;
        iOpen = 274.00 * 1;
        iHigh = 286.00 * 1;
        iLow = 262.00 * 1;
        iVol = 7313 * 1;
        sVol = '7,313';
            
        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 = 272.00 * 1;
        iOpen = 262.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 258.00 * 1;
        iVol = 3136 * 1;
        sVol = '3,136';
            
        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 = 270.00 * 1;
        iOpen = 268.00 * 1;
        iHigh = 310.00 * 1;
        iLow = 262.00 * 1;
        iVol = 11747 * 1;
        sVol = '11,747';
            
        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 = 270.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 262.00 * 1;
        iVol = 1581 * 1;
        sVol = '1,581';
            
        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 = 250.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 262.00 * 1;
        iLow = 246.00 * 1;
        iVol = 2801 * 1;
        sVol = '2,801';
            
        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 = 252.00 * 1;
        iOpen = 254.00 * 1;
        iHigh = 254.00 * 1;
        iLow = 236.00 * 1;
        iVol = 1707 * 1;
        sVol = '1,707';
            
        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 = 246.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 255.80 * 1;
        iLow = 240.00 * 1;
        iVol = 2671 * 1;
        sVol = '2,671';
            
        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 = 256.00 * 1;
        iOpen = 248.00 * 1;
        iHigh = 256.00 * 1;
        iLow = 244.00 * 1;
        iVol = 966 * 1;
        sVol = '966';
            
        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 = 252.00 * 1;
        iOpen = 254.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 244.00 * 1;
        iVol = 1359 * 1;
        sVol = '1,359';
            
        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 = 278.00 * 1;
        iOpen = 258.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 253.40 * 1;
        iVol = 4163 * 1;
        sVol = '4,163';
            
        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 = 270.00 * 1;
        iOpen = 280.40 * 1;
        iHigh = 288.00 * 1;
        iLow = 264.00 * 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(2020, 10, 25);
        iClose = 282.00 * 1;
        iOpen = 274.00 * 1;
        iHigh = 293.40 * 1;
        iLow = 268.00 * 1;
        iVol = 2596 * 1;
        sVol = '2,596';
            
        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 = 290.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 270.00 * 1;
        iVol = 12063 * 1;
        sVol = '12,063';
            
        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 = 318.00 * 1;
        iOpen = 355.80 * 1;
        iHigh = 362.00 * 1;
        iLow = 304.00 * 1;
        iVol = 17781 * 1;
        sVol = '17,781';
            
        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 = 288.00 * 1;
        iOpen = 302.00 * 1;
        iHigh = 308.00 * 1;
        iLow = 280.00 * 1;
        iVol = 3839 * 1;
        sVol = '3,839';
            
        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 = 352.00 * 1;
        iOpen = 286.00 * 1;
        iHigh = 358.00 * 1;
        iLow = 282.00 * 1;
        iVol = 16478 * 1;
        sVol = '16,478';
            
        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 = 332.00 * 1;
        iOpen = 342.00 * 1;
        iHigh = 360.00 * 1;
        iLow = 324.00 * 1;
        iVol = 8141 * 1;
        sVol = '8,141';
            
        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 = 314.00 * 1;
        iOpen = 330.00 * 1;
        iHigh = 341.40 * 1;
        iLow = 307.60 * 1;
        iVol = 4775 * 1;
        sVol = '4,775';
            
        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 = 320.00 * 1;
        iOpen = 310.00 * 1;
        iHigh = 332.00 * 1;
        iLow = 308.00 * 1;
        iVol = 2228 * 1;
        sVol = '2,228';
            
        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 = 332.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 339.40 * 1;
        iLow = 322.00 * 1;
        iVol = 2206 * 1;
        sVol = '2,206';
            
        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 = 313.00 * 1;
        iOpen = 314.00 * 1;
        iHigh = 330.00 * 1;
        iLow = 296.00 * 1;
        iVol = 2643 * 1;
        sVol = '2,643';
            
        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 = 318.00 * 1;
        iOpen = 308.00 * 1;
        iHigh = 322.00 * 1;
        iLow = 304.00 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        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 = 318.00 * 1;
        iOpen = 310.00 * 1;
        iHigh = 320.00 * 1;
        iLow = 305.00 * 1;
        iVol = 875 * 1;
        sVol = '875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 318.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 340.00 * 1;
        iLow = 316.00 * 1;
        iVol = 1929 * 1;
        sVol = '1,929';
            
        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 = 334.00 * 1;
        iOpen = 326.00 * 1;
        iHigh = 337.60 * 1;
        iLow = 316.00 * 1;
        iVol = 1892 * 1;
        sVol = '1,892';
            
        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 = 336.00 * 1;
        iOpen = 330.00 * 1;
        iHigh = 348.00 * 1;
        iLow = 316.00 * 1;
        iVol = 2861 * 1;
        sVol = '2,861';
            
        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 = 334.00 * 1;
        iOpen = 342.00 * 1;
        iHigh = 343.00 * 1;
        iLow = 326.00 * 1;
        iVol = 1794 * 1;
        sVol = '1,794';
            
        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 = 358.00 * 1;
        iOpen = 340.00 * 1;
        iHigh = 377.80 * 1;
        iLow = 326.00 * 1;
        iVol = 6376 * 1;
        sVol = '6,376';
            
        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 = 364.00 * 1;
        iOpen = 374.00 * 1;
        iHigh = 374.00 * 1;
        iLow = 352.00 * 1;
        iVol = 2814 * 1;
        sVol = '2,814';
            
        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 = 356.00 * 1;
        iOpen = 368.40 * 1;
        iHigh = 374.40 * 1;
        iLow = 352.00 * 1;
        iVol = 1743 * 1;
        sVol = '1,743';
            
        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 = 314.00 * 1;
        iOpen = 368.00 * 1;
        iHigh = 392.20 * 1;
        iLow = 302.00 * 1;
        iVol = 13690 * 1;
        sVol = '13,690';
            
        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 = 338.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 344.00 * 1;
        iLow = 312.00 * 1;
        iVol = 5232 * 1;
        sVol = '5,232';
            
        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 = 740.00 * 1;
        iOpen = 352.00 * 1;
        iHigh = 752.00 * 1;
        iLow = 348.00 * 1;
        iVol = 149808 * 1;
        sVol = '149,808';
            
        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 = 340.00 * 1;
        iOpen = 588.00 * 1;
        iHigh = 590.00 * 1;
        iLow = 328.00 * 1;
        iVol = 60685 * 1;
        sVol = '60,685';
            
        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 = 296.00 * 1;
        iOpen = 344.00 * 1;
        iHigh = 358.00 * 1;
        iLow = 288.00 * 1;
        iVol = 20268 * 1;
        sVol = '20,268';
            
        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 = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 199.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 223.00 * 1;
        iLow = 180.50 * 1;
        iVol = 12730 * 1;
        sVol = '12,730';
            
        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 = 195.00 * 1;
        iOpen = 207.50 * 1;
        iHigh = 207.50 * 1;
        iLow = 190.50 * 1;
        iVol = 6528 * 1;
        sVol = '6,528';
            
        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 = 197.00 * 1;
        iOpen = 202.50 * 1;
        iHigh = 261.50 * 1;
        iLow = 196.00 * 1;
        iVol = 26088 * 1;
        sVol = '26,088';
            
        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 = 239.50 * 1;
        iOpen = 201.00 * 1;
        iHigh = 255.50 * 1;
        iLow = 185.50 * 1;
        iVol = 132826 * 1;
        sVol = '132,826';
            
        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 = 227.00 * 1;
        iOpen = 254.50 * 1;
        iHigh = 262.30 * 1;
        iLow = 225.50 * 1;
        iVol = 47258 * 1;
        sVol = '47,258';
            
        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 = 243.50 * 1;
        iOpen = 225.00 * 1;
        iHigh = 251.45 * 1;
        iLow = 210.50 * 1;
        iVol = 23616 * 1;
        sVol = '23,616';
            
        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 = 211.00 * 1;
        iOpen = 216.40 * 1;
        iHigh = 217.50 * 1;
        iLow = 202.50 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 210.50 * 1;
        iOpen = 216.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 206.00 * 1;
        iVol = 22768 * 1;
        sVol = '22,768';
            
        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 = 208.50 * 1;
        iOpen = 212.50 * 1;
        iHigh = 214.00 * 1;
        iLow = 203.50 * 1;
        iVol = 15932 * 1;
        sVol = '15,932';
            
        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 = 198.00 * 1;
        iOpen = 208.00 * 1;
        iHigh = 212.50 * 1;
        iLow = 197.50 * 1;
        iVol = 21870 * 1;
        sVol = '21,870';
            
        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 = 202.00 * 1;
        iOpen = 203.50 * 1;
        iHigh = 205.00 * 1;
        iLow = 198.50 * 1;
        iVol = 15970 * 1;
        sVol = '15,970';
            
        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 = 202.50 * 1;
        iOpen = 202.50 * 1;
        iHigh = 205.50 * 1;
        iLow = 196.50 * 1;
        iVol = 14234 * 1;
        sVol = '14,234';
            
        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 = 199.50 * 1;
        iOpen = 200.50 * 1;
        iHigh = 202.00 * 1;
        iLow = 188.20 * 1;
        iVol = 17144 * 1;
        sVol = '17,144';
            
        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 = 197.00 * 1;
        iOpen = 196.50 * 1;
        iHigh = 198.65 * 1;
        iLow = 191.00 * 1;
        iVol = 10472 * 1;
        sVol = '10,472';
            
        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 = 201.00 * 1;
        iOpen = 202.00 * 1;
        iHigh = 203.50 * 1;
        iLow = 192.50 * 1;
        iVol = 22464 * 1;
        sVol = '22,464';
            
        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 = 215.00 * 1;
        iOpen = 205.00 * 1;
        iHigh = 220.50 * 1;
        iLow = 201.50 * 1;
        iVol = 47272 * 1;
        sVol = '47,272';
            
        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 = 191.50 * 1;
        iOpen = 205.50 * 1;
        iHigh = 212.50 * 1;
        iLow = 188.10 * 1;
        iVol = 27588 * 1;
        sVol = '27,588';
            
        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 = 190.50 * 1;
        iOpen = 199.00 * 1;
        iHigh = 200.00 * 1;
        iLow = 189.00 * 1;
        iVol = 17098 * 1;
        sVol = '17,098';
            
        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 = 185.00 * 1;
        iOpen = 194.50 * 1;
        iHigh = 199.50 * 1;
        iLow = 181.50 * 1;
        iVol = 18520 * 1;
        sVol = '18,520';
            
        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 = 194.00 * 1;
        iOpen = 188.50 * 1;
        iHigh = 199.50 * 1;
        iLow = 182.00 * 1;
        iVol = 40806 * 1;
        sVol = '40,806';
            
        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 = 211.50 * 1;
        iOpen = 198.50 * 1;
        iHigh = 214.00 * 1;
        iLow = 190.25 * 1;
        iVol = 81590 * 1;
        sVol = '81,590';
            
        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 = 214.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 230.00 * 1;
        iLow = 207.50 * 1;
        iVol = 122950 * 1;
        sVol = '122,950';
            
        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 = 205.50 * 1;
        iOpen = 213.00 * 1;
        iHigh = 213.50 * 1;
        iLow = 195.50 * 1;
        iVol = 37874 * 1;
        sVol = '37,874';
            
        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 = 213.50 * 1;
        iOpen = 203.50 * 1;
        iHigh = 219.50 * 1;
        iLow = 198.00 * 1;
        iVol = 59436 * 1;
        sVol = '59,436';
            
        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 = 222.50 * 1;
        iOpen = 217.00 * 1;
        iHigh = 231.35 * 1;
        iLow = 210.00 * 1;
        iVol = 63534 * 1;
        sVol = '63,534';
            
        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 = 214.50 * 1;
        iOpen = 213.85 * 1;
        iHigh = 219.00 * 1;
        iLow = 203.00 * 1;
        iVol = 116284 * 1;
        sVol = '116,284';
            
        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 = 245.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 262.50 * 1;
        iLow = 208.50 * 1;
        iVol = 204782 * 1;
        sVol = '204,782';
            
        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 = 243.50 * 1;
        iOpen = 292.50 * 1;
        iHigh = 293.50 * 1;
        iLow = 226.50 * 1;
        iVol = 154972 * 1;
        sVol = '154,972';
            
        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 = 231.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 217.50 * 1;
        iVol = 43190 * 1;
        sVol = '43,190';
            
        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 = 240.00 * 1;
        iOpen = 233.50 * 1;
        iHigh = 252.50 * 1;
        iLow = 225.00 * 1;
        iVol = 61564 * 1;
        sVol = '61,564';
            
        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 = 225.50 * 1;
        iOpen = 231.05 * 1;
        iHigh = 237.50 * 1;
        iLow = 215.00 * 1;
        iVol = 38956 * 1;
        sVol = '38,956';
            
        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 = 235.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 256.50 * 1;
        iLow = 217.50 * 1;
        iVol = 69536 * 1;
        sVol = '69,536';
            
        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 = 218.50 * 1;
        iOpen = 232.50 * 1;
        iHigh = 235.50 * 1;
        iLow = 216.00 * 1;
        iVol = 33520 * 1;
        sVol = '33,520';
            
        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 = 206.50 * 1;
        iOpen = 216.00 * 1;
        iHigh = 222.00 * 1;
        iLow = 205.00 * 1;
        iVol = 31360 * 1;
        sVol = '31,360';
            
        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 = 181.00 * 1;
        iOpen = 193.50 * 1;
        iHigh = 193.50 * 1;
        iLow = 150.00 * 1;
        iVol = 39030 * 1;
        sVol = '39,030';
            
        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 = 191.00 * 1;
        iOpen = 183.50 * 1;
        iHigh = 197.50 * 1;
        iLow = 181.50 * 1;
        iVol = 34934 * 1;
        sVol = '34,934';
            
        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 = 182.00 * 1;
        iOpen = 199.60 * 1;
        iHigh = 200.00 * 1;
        iLow = 176.50 * 1;
        iVol = 28876 * 1;
        sVol = '28,876';
            
        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 = 171.00 * 1;
        iOpen = 177.50 * 1;
        iHigh = 180.50 * 1;
        iLow = 165.25 * 1;
        iVol = 13094 * 1;
        sVol = '13,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 180.50 * 1;
        iOpen = 176.50 * 1;
        iHigh = 184.10 * 1;
        iLow = 173.00 * 1;
        iVol = 15732 * 1;
        sVol = '15,732';
            
        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 = 179.50 * 1;
        iOpen = 180.50 * 1;
        iHigh = 187.00 * 1;
        iLow = 177.50 * 1;
        iVol = 10424 * 1;
        sVol = '10,424';
            
        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 = 161.00 * 1;
        iOpen = 178.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 160.00 * 1;
        iVol = 16880 * 1;
        sVol = '16,880';
            
        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 = 146.50 * 1;
        iOpen = 160.00 * 1;
        iHigh = 161.00 * 1;
        iLow = 139.00 * 1;
        iVol = 26304 * 1;
        sVol = '26,304';
            
        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 = 139.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 147.50 * 1;
        iLow = 118.00 * 1;
        iVol = 22982 * 1;
        sVol = '22,982';
            
        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 = 131.50 * 1;
        iOpen = 142.60 * 1;
        iHigh = 146.00 * 1;
        iLow = 131.00 * 1;
        iVol = 10432 * 1;
        sVol = '10,432';
            
        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 = 146.50 * 1;
        iOpen = 141.50 * 1;
        iHigh = 148.50 * 1;
        iLow = 138.00 * 1;
        iVol = 10672 * 1;
        sVol = '10,672';
            
        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 = 227.00 * 1;
        iOpen = 249.50 * 1;
        iHigh = 350.00 * 1;
        iLow = 225.00 * 1;
        iVol = 5294864 * 1;
        sVol = '5,294,864';
            
        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 = 174.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 190.00 * 1;
        iLow = 166.00 * 1;
        iVol = 305546 * 1;
        sVol = '305,546';
            
        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 = 185.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 187.50 * 1;
        iLow = 169.50 * 1;
        iVol = 82294 * 1;
        sVol = '82,294';
            
        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 = 191.00 * 1;
        iOpen = 186.75 * 1;
        iHigh = 199.50 * 1;
        iLow = 180.50 * 1;
        iVol = 62558 * 1;
        sVol = '62,558';
            
        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 = 187.50 * 1;
        iOpen = 214.00 * 1;
        iHigh = 245.00 * 1;
        iLow = 181.50 * 1;
        iVol = 698864 * 1;
        sVol = '698,864';
            
        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 = 187.50 * 1;
        iOpen = 173.50 * 1;
        iHigh = 195.00 * 1;
        iLow = 170.00 * 1;
        iVol = 63272 * 1;
        sVol = '63,272';
            
        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 = 179.00 * 1;
        iOpen = 184.50 * 1;
        iHigh = 192.00 * 1;
        iLow = 178.00 * 1;
        iVol = 39668 * 1;
        sVol = '39,668';
            
        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 = 183.50 * 1;
        iOpen = 183.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 176.00 * 1;
        iVol = 31066 * 1;
        sVol = '31,066';
            
        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 = 176.00 * 1;
        iOpen = 183.50 * 1;
        iHigh = 184.00 * 1;
        iLow = 175.50 * 1;
        iVol = 27588 * 1;
        sVol = '27,588';
            
        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 = 167.00 * 1;
        iOpen = 175.50 * 1;
        iHigh = 178.50 * 1;
        iLow = 163.00 * 1;
        iVol = 37584 * 1;
        sVol = '37,584';
            
        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 = 173.00 * 1;
        iOpen = 168.50 * 1;
        iHigh = 173.00 * 1;
        iLow = 151.00 * 1;
        iVol = 46098 * 1;
        sVol = '46,098';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 163.00 * 1;
        iOpen = 160.50 * 1;
        iHigh = 170.50 * 1;
        iLow = 155.50 * 1;
        iVol = 29882 * 1;
        sVol = '29,882';
            
        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 = 157.00 * 1;
        iOpen = 162.50 * 1;
        iHigh = 172.50 * 1;
        iLow = 154.50 * 1;
        iVol = 24444 * 1;
        sVol = '24,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 145.50 * 1;
        iOpen = 153.50 * 1;
        iHigh = 156.00 * 1;
        iLow = 143.50 * 1;
        iVol = 19216 * 1;
        sVol = '19,216';
            
        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 = 148.50 * 1;
        iOpen = 143.50 * 1;
        iHigh = 149.45 * 1;
        iLow = 138.00 * 1;
        iVol = 13134 * 1;
        sVol = '13,134';
            
        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 = 153.50 * 1;
        iOpen = 151.75 * 1;
        iHigh = 154.50 * 1;
        iLow = 147.50 * 1;
        iVol = 10776 * 1;
        sVol = '10,776';
            
        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 = 156.50 * 1;
        iOpen = 155.50 * 1;
        iHigh = 163.50 * 1;
        iLow = 152.00 * 1;
        iVol = 18812 * 1;
        sVol = '18,812';
            
        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 = 149.00 * 1;
        iOpen = 155.00 * 1;
        iHigh = 155.00 * 1;
        iLow = 147.50 * 1;
        iVol = 16210 * 1;
        sVol = '16,210';
            
        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 = 150.00 * 1;
        iOpen = 149.00 * 1;
        iHigh = 163.00 * 1;
        iLow = 145.50 * 1;
        iVol = 53338 * 1;
        sVol = '53,338';
            
        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 = 144.00 * 1;
        iOpen = 148.00 * 1;
        iHigh = 150.80 * 1;
        iLow = 142.50 * 1;
        iVol = 17630 * 1;
        sVol = '17,630';
            
        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 = 146.00 * 1;
        iOpen = 145.50 * 1;
        iHigh = 151.00 * 1;
        iLow = 140.50 * 1;
        iVol = 28706 * 1;
        sVol = '28,706';
            
        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 = 139.50 * 1;
        iOpen = 145.50 * 1;
        iHigh = 146.30 * 1;
        iLow = 138.00 * 1;
        iVol = 18036 * 1;
        sVol = '18,036';
            
        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 = 130.50 * 1;
        iOpen = 139.00 * 1;
        iHigh = 140.00 * 1;
        iLow = 129.50 * 1;
        iVol = 21724 * 1;
        sVol = '21,724';
            
        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 = 129.00 * 1;
        iOpen = 129.00 * 1;
        iHigh = 130.50 * 1;
        iLow = 122.50 * 1;
        iVol = 20462 * 1;
        sVol = '20,462';
            
        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 = 125.00 * 1;
        iOpen = 129.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 123.50 * 1;
        iVol = 13276 * 1;
        sVol = '13,276';
            
        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 = 118.50 * 1;
        iOpen = 125.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 116.50 * 1;
        iVol = 18068 * 1;
        sVol = '18,068';
            
        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 = 119.00 * 1;
        iOpen = 116.50 * 1;
        iHigh = 119.50 * 1;
        iLow = 110.00 * 1;
        iVol = 17070 * 1;
        sVol = '17,070';
            
        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 = 114.50 * 1;
        iOpen = 119.00 * 1;
        iHigh = 122.45 * 1;
        iLow = 111.00 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 108.00 * 1;
        iOpen = 117.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 106.50 * 1;
        iVol = 16598 * 1;
        sVol = '16,598';
            
        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 = 116.00 * 1;
        iOpen = 109.50 * 1;
        iHigh = 116.50 * 1;
        iLow = 105.50 * 1;
        iVol = 15262 * 1;
        sVol = '15,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 114.00 * 1;
        iOpen = 119.00 * 1;
        iHigh = 121.50 * 1;
        iLow = 111.50 * 1;
        iVol = 11102 * 1;
        sVol = '11,102';
            
        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 = 117.00 * 1;
        iOpen = 113.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 113.00 * 1;
        iVol = 8724 * 1;
        sVol = '8,724';
            
        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 = 121.50 * 1;
        iOpen = 117.50 * 1;
        iHigh = 125.00 * 1;
        iLow = 117.50 * 1;
        iVol = 16522 * 1;
        sVol = '16,522';
            
        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 = 117.00 * 1;
        iOpen = 121.90 * 1;
        iHigh = 122.50 * 1;
        iLow = 116.00 * 1;
        iVol = 8320 * 1;
        sVol = '8,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 135.00 * 1;
        iOpen = 118.50 * 1;
        iHigh = 137.00 * 1;
        iLow = 118.00 * 1;
        iVol = 55562 * 1;
        sVol = '55,562';
            
        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 = 124.00 * 1;
        iOpen = 134.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 121.00 * 1;
        iVol = 23960 * 1;
        sVol = '23,960';
            
        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 = 119.00 * 1;
        iOpen = 124.50 * 1;
        iHigh = 124.50 * 1;
        iLow = 119.00 * 1;
        iVol = 8166 * 1;
        sVol = '8,166';
            
        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 = 121.50 * 1;
        iOpen = 117.50 * 1;
        iHigh = 122.50 * 1;
        iLow = 114.00 * 1;
        iVol = 13592 * 1;
        sVol = '13,592';
            
        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 = 124.00 * 1;
        iOpen = 123.50 * 1;
        iHigh = 130.00 * 1;
        iLow = 115.30 * 1;
        iVol = 30548 * 1;
        sVol = '30,548';
            
        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 = 117.00 * 1;
        iOpen = 124.50 * 1;
        iHigh = 124.50 * 1;
        iLow = 117.00 * 1;
        iVol = 9746 * 1;
        sVol = '9,746';
            
        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 = 110.00 * 1;
        iOpen = 116.50 * 1;
        iHigh = 117.50 * 1;
        iLow = 109.50 * 1;
        iVol = 12142 * 1;
        sVol = '12,142';
            
        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 = 114.50 * 1;
        iOpen = 111.50 * 1;
        iHigh = 115.00 * 1;
        iLow = 111.00 * 1;
        iVol = 6202 * 1;
        sVol = '6,202';
            
        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 = 103.00 * 1;
        iOpen = 114.50 * 1;
        iHigh = 115.00 * 1;
        iLow = 102.70 * 1;
        iVol = 13186 * 1;
        sVol = '13,186';
            
        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 = 107.00 * 1;
        iOpen = 101.00 * 1;
        iHigh = 107.50 * 1;
        iLow = 100.00 * 1;
        iVol = 10266 * 1;
        sVol = '10,266';
            
        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 = 102.00 * 1;
        iOpen = 106.00 * 1;
        iHigh = 107.50 * 1;
        iLow = 101.00 * 1;
        iVol = 9688 * 1;
        sVol = '9,688';
            
        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 = 95.00 * 1;
        iOpen = 103.00 * 1;
        iHigh = 106.50 * 1;
        iLow = 93.10 * 1;
        iVol = 18004 * 1;
        sVol = '18,004';
            
        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 = 95.50 * 1;
        iOpen = 95.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 92.50 * 1;
        iVol = 8940 * 1;
        sVol = '8,940';
            
        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 = 103.00 * 1;
        iOpen = 96.50 * 1;
        iHigh = 104.50 * 1;
        iLow = 93.50 * 1;
        iVol = 7106 * 1;
        sVol = '7,106';
            
        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 = 112.00 * 1;
        iOpen = 102.50 * 1;
        iHigh = 117.00 * 1;
        iLow = 102.00 * 1;
        iVol = 16262 * 1;
        sVol = '16,262';
            
        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 = 109.00 * 1;
        iOpen = 109.50 * 1;
        iHigh = 112.00 * 1;
        iLow = 104.50 * 1;
        iVol = 10948 * 1;
        sVol = '10,948';
            
        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 = 121.50 * 1;
        iOpen = 110.00 * 1;
        iHigh = 122.50 * 1;
        iLow = 105.50 * 1;
        iVol = 51876 * 1;
        sVol = '51,876';
            
        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 = 136.00 * 1;
        iOpen = 139.00 * 1;
        iHigh = 157.50 * 1;
        iLow = 126.50 * 1;
        iVol = 716714 * 1;
        sVol = '716,714';
            
        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 = 125.00 * 1;
        iOpen = 134.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 113.50 * 1;
        iVol = 125878 * 1;
        sVol = '125,878';
            
        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 = 114.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 121.00 * 1;
        iLow = 113.00 * 1;
        iVol = 27340 * 1;
        sVol = '27,340';
            
        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 = 111.00 * 1;
        iOpen = 113.00 * 1;
        iHigh = 113.00 * 1;
        iLow = 106.00 * 1;
        iVol = 24408 * 1;
        sVol = '24,408';
            
        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 = 114.00 * 1;
        iOpen = 111.50 * 1;
        iHigh = 115.50 * 1;
        iLow = 108.50 * 1;
        iVol = 19982 * 1;
        sVol = '19,982';
            
        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 = 111.50 * 1;
        iOpen = 116.50 * 1;
        iHigh = 117.50 * 1;
        iLow = 111.00 * 1;
        iVol = 14966 * 1;
        sVol = '14,966';
            
        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 = 119.00 * 1;
        iOpen = 111.50 * 1;
        iHigh = 120.00 * 1;
        iLow = 110.75 * 1;
        iVol = 19082 * 1;
        sVol = '19,082';
            
        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 = 115.00 * 1;
        iOpen = 118.50 * 1;
        iHigh = 125.00 * 1;
        iLow = 112.00 * 1;
        iVol = 46686 * 1;
        sVol = '46,686';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 119.00 * 1;
        iOpen = 115.50 * 1;
        iHigh = 120.00 * 1;
        iLow = 114.50 * 1;
        iVol = 18430 * 1;
        sVol = '18,430';
            
        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 = 118.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 121.70 * 1;
        iLow = 117.00 * 1;
        iVol = 9164 * 1;
        sVol = '9,164';
            
        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 = 133.00 * 1;
        iOpen = 119.50 * 1;
        iHigh = 139.50 * 1;
        iLow = 117.00 * 1;
        iVol = 66758 * 1;
        sVol = '66,758';
            
        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 = 126.00 * 1;
        iOpen = 135.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 120.50 * 1;
        iVol = 30408 * 1;
        sVol = '30,408';
            
        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 = 124.00 * 1;
        iOpen = 126.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 122.00 * 1;
        iVol = 15140 * 1;
        sVol = '15,140';
            
        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 = 121.00 * 1;
        iOpen = 125.00 * 1;
        iHigh = 125.40 * 1;
        iLow = 120.00 * 1;
        iVol = 12324 * 1;
        sVol = '12,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 119.00 * 1;
        iOpen = 123.00 * 1;
        iHigh = 124.00 * 1;
        iLow = 118.00 * 1;
        iVol = 9680 * 1;
        sVol = '9,680';
            
        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 = 120.50 * 1;
        iOpen = 117.00 * 1;
        iHigh = 123.50 * 1;
        iLow = 115.50 * 1;
        iVol = 13566 * 1;
        sVol = '13,566';
            
        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 = 110.50 * 1;
        iOpen = 120.50 * 1;
        iHigh = 120.50 * 1;
        iLow = 109.50 * 1;
        iVol = 17550 * 1;
        sVol = '17,550';
            
        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 = 112.00 * 1;
        iOpen = 114.00 * 1;
        iHigh = 115.00 * 1;
        iLow = 109.00 * 1;
        iVol = 10922 * 1;
        sVol = '10,922';
            
        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 = 111.50 * 1;
        iOpen = 113.50 * 1;
        iHigh = 113.85 * 1;
        iLow = 109.00 * 1;
        iVol = 7412 * 1;
        sVol = '7,412';
            
        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 = 107.50 * 1;
        iOpen = 109.50 * 1;
        iHigh = 112.00 * 1;
        iLow = 106.50 * 1;
        iVol = 9814 * 1;
        sVol = '9,814';
            
        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 = 103.50 * 1;
        iOpen = 108.50 * 1;
        iHigh = 108.50 * 1;
        iLow = 100.00 * 1;
        iVol = 12840 * 1;
        sVol = '12,840';
            
        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 = 106.00 * 1;
        iOpen = 102.50 * 1;
        iHigh = 108.50 * 1;
        iLow = 101.50 * 1;
        iVol = 19160 * 1;
        sVol = '19,160';
            
        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 = 109.50 * 1;
        iOpen = 107.50 * 1;
        iHigh = 113.45 * 1;
        iLow = 106.40 * 1;
        iVol = 12124 * 1;
        sVol = '12,124';
            
        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 = 105.50 * 1;
        iOpen = 109.50 * 1;
        iHigh = 114.50 * 1;
        iLow = 104.50 * 1;
        iVol = 15562 * 1;
        sVol = '15,562';
            
        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 = 108.50 * 1;
        iOpen = 106.50 * 1;
        iHigh = 108.50 * 1;
        iLow = 103.95 * 1;
        iVol = 17290 * 1;
        sVol = '17,290';
            
        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 = 130.00 * 1;
        iOpen = 118.50 * 1;
        iHigh = 130.00 * 1;
        iLow = 110.50 * 1;
        iVol = 122198 * 1;
        sVol = '122,198';
            
        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 = 122.50 * 1;
        iOpen = 134.50 * 1;
        iHigh = 134.50 * 1;
        iLow = 118.10 * 1;
        iVol = 43230 * 1;
        sVol = '43,230';
            
        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 = 119.00 * 1;
        iOpen = 117.50 * 1;
        iHigh = 124.50 * 1;
        iLow = 115.50 * 1;
        iVol = 24510 * 1;
        sVol = '24,510';
            
        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 = 115.00 * 1;
        iOpen = 121.00 * 1;
        iHigh = 121.00 * 1;
        iLow = 113.00 * 1;
        iVol = 11758 * 1;
        sVol = '11,758';
            
        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 = 109.50 * 1;
        iOpen = 114.50 * 1;
        iHigh = 115.00 * 1;
        iLow = 107.50 * 1;
        iVol = 17082 * 1;
        sVol = '17,082';
            
        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 = 108.50 * 1;
        iOpen = 110.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 106.50 * 1;
        iVol = 10448 * 1;
        sVol = '10,448';
            
        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 = 104.00 * 1;
        iOpen = 107.50 * 1;
        iHigh = 110.00 * 1;
        iLow = 101.50 * 1;
        iVol = 12734 * 1;
        sVol = '12,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 114.50 * 1;
        iOpen = 103.50 * 1;
        iHigh = 116.50 * 1;
        iLow = 100.50 * 1;
        iVol = 19622 * 1;
        sVol = '19,622';
            
        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 = 116.50 * 1;
        iOpen = 113.50 * 1;
        iHigh = 118.50 * 1;
        iLow = 109.30 * 1;
        iVol = 21950 * 1;
        sVol = '21,950';
            
        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 = 115.50 * 1;
        iOpen = 114.00 * 1;
        iHigh = 118.00 * 1;
        iLow = 111.00 * 1;
        iVol = 15134 * 1;
        sVol = '15,134';
            
        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 = 111.00 * 1;
        iOpen = 115.50 * 1;
        iHigh = 116.50 * 1;
        iLow = 110.00 * 1;
        iVol = 12214 * 1;
        sVol = '12,214';
            
        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 = 106.50 * 1;
        iOpen = 112.50 * 1;
        iHigh = 112.50 * 1;
        iLow = 106.00 * 1;
        iVol = 10494 * 1;
        sVol = '10,494';
            
        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 = 103.00 * 1;
        iOpen = 105.50 * 1;
        iHigh = 107.20 * 1;
        iLow = 101.50 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 99.00 * 1;
        iOpen = 103.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 97.00 * 1;
        iVol = 20480 * 1;
        sVol = '20,480';
            
        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 = 99.00 * 1;
        iOpen = 96.50 * 1;
        iHigh = 101.00 * 1;
        iLow = 90.50 * 1;
        iVol = 13354 * 1;
        sVol = '13,354';
            
        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 = 99.50 * 1;
        iOpen = 99.00 * 1;
        iHigh = 101.50 * 1;
        iLow = 95.00 * 1;
        iVol = 10168 * 1;
        sVol = '10,168';
            
        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 = 100.50 * 1;
        iOpen = 99.50 * 1;
        iHigh = 104.00 * 1;
        iLow = 99.00 * 1;
        iVol = 10608 * 1;
        sVol = '10,608';
            
        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 = 101.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 103.50 * 1;
        iLow = 99.00 * 1;
        iVol = 8462 * 1;
        sVol = '8,462';
            
        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 = 96.00 * 1;
        iOpen = 100.50 * 1;
        iHigh = 103.15 * 1;
        iLow = 95.50 * 1;
        iVol = 7958 * 1;
        sVol = '7,958';
            
        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 = 95.50 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.50 * 1;
        iLow = 95.00 * 1;
        iVol = 7482 * 1;
        sVol = '7,482';
            
        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 = 92.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 97.50 * 1;
        iLow = 91.45 * 1;
        iVol = 9480 * 1;
        sVol = '9,480';
            
        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 = 98.50 * 1;
        iOpen = 96.65 * 1;
        iHigh = 100.00 * 1;
        iLow = 93.50 * 1;
        iVol = 11580 * 1;
        sVol = '11,580';
            
        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 = 98.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.50 * 1;
        iLow = 97.00 * 1;
        iVol = 2766 * 1;
        sVol = '2,766';
            
        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 = 95.50 * 1;
        iOpen = 98.50 * 1;
        iHigh = 99.50 * 1;
        iLow = 94.50 * 1;
        iVol = 5130 * 1;
        sVol = '5,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 95.50 * 1;
        iOpen = 97.00 * 1;
        iHigh = 98.50 * 1;
        iLow = 94.00 * 1;
        iVol = 6416 * 1;
        sVol = '6,416';
            
        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 = 96.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 97.50 * 1;
        iLow = 92.50 * 1;
        iVol = 4270 * 1;
        sVol = '4,270';
            
        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 = 94.00 * 1;
        iOpen = 95.50 * 1;
        iHigh = 96.25 * 1;
        iLow = 94.00 * 1;
        iVol = 2294 * 1;
        sVol = '2,294';
            
        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 = 95.50 * 1;
        iOpen = 94.50 * 1;
        iHigh = 97.00 * 1;
        iLow = 93.10 * 1;
        iVol = 2850 * 1;
        sVol = '2,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 96.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 97.50 * 1;
        iLow = 93.00 * 1;
        iVol = 8086 * 1;
        sVol = '8,086';
            
        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 = 97.50 * 1;
        iOpen = 95.00 * 1;
        iHigh = 99.25 * 1;
        iLow = 94.50 * 1;
        iVol = 5528 * 1;
        sVol = '5,528';
            
        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 = 96.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 99.50 * 1;
        iLow = 95.50 * 1;
        iVol = 4382 * 1;
        sVol = '4,382';
            
        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 = 96.00 * 1;
        iOpen = 96.50 * 1;
        iHigh = 97.00 * 1;
        iLow = 94.00 * 1;
        iVol = 4210 * 1;
        sVol = '4,210';
            
        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 = 93.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.15 * 1;
        iLow = 93.00 * 1;
        iVol = 5822 * 1;
        sVol = '5,822';
            
        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 = 86.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.40 * 1;
        iLow = 85.50 * 1;
        iVol = 9654 * 1;
        sVol = '9,654';
            
        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 = 80.50 * 1;
        iOpen = 86.00 * 1;
        iHigh = 87.45 * 1;
        iLow = 80.50 * 1;
        iVol = 7918 * 1;
        sVol = '7,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 97.50 * 1;
        iOpen = 80.50 * 1;
        iHigh = 98.50 * 1;
        iLow = 77.00 * 1;
        iVol = 236084 * 1;
        sVol = '236,084';
            
        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 = 97.00 * 1;
        iOpen = 109.00 * 1;
        iHigh = 114.00 * 1;
        iLow = 92.00 * 1;
        iVol = 231254 * 1;
        sVol = '231,254';
            
        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 = 82.50 * 1;
        iOpen = 89.00 * 1;
        iHigh = 92.50 * 1;
        iLow = 81.50 * 1;
        iVol = 42334 * 1;
        sVol = '42,334';
            
        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 = 84.00 * 1;
        iOpen = 82.50 * 1;
        iHigh = 85.50 * 1;
        iLow = 80.00 * 1;
        iVol = 12946 * 1;
        sVol = '12,946';
            
        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 = 88.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 82.50 * 1;
        iVol = 9444 * 1;
        sVol = '9,444';
            
        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 = 89.50 * 1;
        iOpen = 88.50 * 1;
        iHigh = 91.50 * 1;
        iLow = 87.00 * 1;
        iVol = 7560 * 1;
        sVol = '7,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 91.50 * 1;
        iOpen = 87.50 * 1;
        iHigh = 93.50 * 1;
        iLow = 87.50 * 1;
        iVol = 6948 * 1;
        sVol = '6,948';
            
        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 = 89.00 * 1;
        iOpen = 91.50 * 1;
        iHigh = 95.00 * 1;
        iLow = 88.00 * 1;
        iVol = 5368 * 1;
        sVol = '5,368';
            
        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 = 90.50 * 1;
        iOpen = 87.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 87.50 * 1;
        iVol = 6708 * 1;
        sVol = '6,708';
            
        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 = 95.50 * 1;
        iOpen = 91.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 89.00 * 1;
        iVol = 13112 * 1;
        sVol = '13,112';
            
        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 = 99.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 101.50 * 1;
        iLow = 95.50 * 1;
        iVol = 19834 * 1;
        sVol = '19,834';
            
        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 = 105.00 * 1;
        iOpen = 102.50 * 1;
        iHigh = 107.50 * 1;
        iLow = 100.00 * 1;
        iVol = 30096 * 1;
        sVol = '30,096';
            
        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 = 110.50 * 1;
        iOpen = 106.50 * 1;
        iHigh = 111.50 * 1;
        iLow = 102.50 * 1;
        iVol = 30470 * 1;
        sVol = '30,470';
            
        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 = 131.50 * 1;
        iOpen = 123.50 * 1;
        iHigh = 145.50 * 1;
        iLow = 115.50 * 1;
        iVol = 1194138 * 1;
        sVol = '1,194,138';
            
        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 = 156.00 * 1;
        iOpen = 133.00 * 1;
        iHigh = 167.50 * 1;
        iLow = 127.50 * 1;
        iVol = 540076 * 1;
        sVol = '540,076';
            
        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 = 152.00 * 1;
        iOpen = 154.60 * 1;
        iHigh = 155.00 * 1;
        iLow = 138.00 * 1;
        iVol = 142704 * 1;
        sVol = '142,704';
            
        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 = 175.00 * 1;
        iOpen = 165.45 * 1;
        iHigh = 185.00 * 1;
        iLow = 157.50 * 1;
        iVol = 500460 * 1;
        sVol = '500,460';
            
        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 = 172.50 * 1;
        iOpen = 184.50 * 1;
        iHigh = 187.00 * 1;
        iLow = 168.00 * 1;
        iVol = 164318 * 1;
        sVol = '164,318';
            
        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 = 141.00 * 1;
        iOpen = 170.00 * 1;
        iHigh = 170.95 * 1;
        iLow = 138.50 * 1;
        iVol = 159214 * 1;
        sVol = '159,214';
            
        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 = 148.50 * 1;
        iOpen = 134.50 * 1;
        iHigh = 177.00 * 1;
        iLow = 134.00 * 1;
        iVol = 187448 * 1;
        sVol = '187,448';
            
        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 = 132.50 * 1;
        iOpen = 146.25 * 1;
        iHigh = 147.00 * 1;
        iLow = 128.50 * 1;
        iVol = 79388 * 1;
        sVol = '79,388';
            
        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 = 136.00 * 1;
        iOpen = 131.50 * 1;
        iHigh = 142.00 * 1;
        iLow = 129.50 * 1;
        iVol = 44906 * 1;
        sVol = '44,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 125.00 * 1;
        iOpen = 141.50 * 1;
        iHigh = 144.50 * 1;
        iLow = 110.50 * 1;
        iVol = 110562 * 1;
        sVol = '110,562';
            
        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 = 127.00 * 1;
        iOpen = 118.00 * 1;
        iHigh = 128.00 * 1;
        iLow = 117.55 * 1;
        iVol = 47432 * 1;
        sVol = '47,432';
            
        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 = 115.50 * 1;
        iOpen = 122.50 * 1;
        iHigh = 124.00 * 1;
        iLow = 112.50 * 1;
        iVol = 46522 * 1;
        sVol = '46,522';
            
        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 = 116.50 * 1;
        iOpen = 114.00 * 1;
        iHigh = 120.50 * 1;
        iLow = 114.00 * 1;
        iVol = 20562 * 1;
        sVol = '20,562';
            
        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 = 109.50 * 1;
        iOpen = 113.50 * 1;
        iHigh = 117.50 * 1;
        iLow = 106.50 * 1;
        iVol = 47762 * 1;
        sVol = '47,762';
            
        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 = 112.00 * 1;
        iOpen = 107.90 * 1;
        iHigh = 115.50 * 1;
        iLow = 104.50 * 1;
        iVol = 32882 * 1;
        sVol = '32,882';
            
        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 = 114.00 * 1;
        iOpen = 110.00 * 1;
        iHigh = 119.00 * 1;
        iLow = 108.00 * 1;
        iVol = 29864 * 1;
        sVol = '29,864';
            
        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 = 105.50 * 1;
        iOpen = 112.10 * 1;
        iHigh = 112.95 * 1;
        iLow = 104.50 * 1;
        iVol = 39032 * 1;
        sVol = '39,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 105.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 109.25 * 1;
        iLow = 94.10 * 1;
        iVol = 90540 * 1;
        sVol = '90,540';
            
        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 = 103.50 * 1;
        iOpen = 107.50 * 1;
        iHigh = 110.95 * 1;
        iLow = 100.00 * 1;
        iVol = 60570 * 1;
        sVol = '60,570';
            
        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 = 103.00 * 1;
        iOpen = 102.50 * 1;
        iHigh = 105.50 * 1;
        iLow = 98.00 * 1;
        iVol = 35312 * 1;
        sVol = '35,312';
            
        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 = 93.50 * 1;
        iOpen = 103.00 * 1;
        iHigh = 103.50 * 1;
        iLow = 93.00 * 1;
        iVol = 42204 * 1;
        sVol = '42,204';
            
        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 = 91.50 * 1;
        iOpen = 100.00 * 1;
        iHigh = 101.50 * 1;
        iLow = 88.50 * 1;
        iVol = 71454 * 1;
        sVol = '71,454';
            
        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 = 91.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 94.00 * 1;
        iLow = 86.35 * 1;
        iVol = 25508 * 1;
        sVol = '25,508';
            
        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 = 91.50 * 1;
        iOpen = 91.00 * 1;
        iHigh = 94.50 * 1;
        iLow = 90.00 * 1;
        iVol = 23104 * 1;
        sVol = '23,104';
            
        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 = 96.50 * 1;
        iOpen = 90.50 * 1;
        iHigh = 100.00 * 1;
        iLow = 90.00 * 1;
        iVol = 37546 * 1;
        sVol = '37,546';
            
        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 = 96.50 * 1;
        iOpen = 98.50 * 1;
        iHigh = 101.00 * 1;
        iLow = 94.50 * 1;
        iVol = 25842 * 1;
        sVol = '25,842';
            
        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 = 99.00 * 1;
        iOpen = 96.50 * 1;
        iHigh = 99.00 * 1;
        iLow = 95.00 * 1;
        iVol = 17278 * 1;
        sVol = '17,278';
            
        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 = 102.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 95.25 * 1;
        iVol = 25374 * 1;
        sVol = '25,374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 96.00 * 1;
        iOpen = 103.50 * 1;
        iHigh = 103.50 * 1;
        iLow = 95.50 * 1;
        iVol = 23984 * 1;
        sVol = '23,984';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 94.50 * 1;
        iOpen = 97.50 * 1;
        iHigh = 97.90 * 1;
        iLow = 93.50 * 1;
        iVol = 18676 * 1;
        sVol = '18,676';
            
        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 = 93.50 * 1;
        iOpen = 93.00 * 1;
        iHigh = 96.05 * 1;
        iLow = 92.50 * 1;
        iVol = 14840 * 1;
        sVol = '14,840';
            
        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 = 96.50 * 1;
        iOpen = 94.50 * 1;
        iHigh = 98.00 * 1;
        iLow = 90.50 * 1;
        iVol = 37244 * 1;
        sVol = '37,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 94.50 * 1;
        iOpen = 95.50 * 1;
        iHigh = 96.50 * 1;
        iLow = 92.50 * 1;
        iVol = 20944 * 1;
        sVol = '20,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 92.50 * 1;
        iOpen = 94.50 * 1;
        iHigh = 95.50 * 1;
        iLow = 92.00 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 88.50 * 1;
        iOpen = 91.50 * 1;
        iHigh = 91.50 * 1;
        iLow = 86.50 * 1;
        iVol = 36496 * 1;
        sVol = '36,496';
            
        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 = 86.50 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.50 * 1;
        iLow = 86.25 * 1;
        iVol = 22830 * 1;
        sVol = '22,830';
            
        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 = 86.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.50 * 1;
        iLow = 84.00 * 1;
        iVol = 22248 * 1;
        sVol = '22,248';
            
        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 = 82.50 * 1;
        iOpen = 86.00 * 1;
        iHigh = 86.00 * 1;
        iLow = 82.00 * 1;
        iVol = 18158 * 1;
        sVol = '18,158';
            
        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 = 92.00 * 1;
        iOpen = 82.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 82.50 * 1;
        iVol = 43704 * 1;
        sVol = '43,704';
            
        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 = 88.00 * 1;
        iOpen = 91.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 84.50 * 1;
        iVol = 24370 * 1;
        sVol = '24,370';
            
        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 = 94.50 * 1;
        iOpen = 88.75 * 1;
        iHigh = 95.75 * 1;
        iLow = 87.50 * 1;
        iVol = 16918 * 1;
        sVol = '16,918';
            
        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 = 94.50 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.50 * 1;
        iLow = 90.00 * 1;
        iVol = 11894 * 1;
        sVol = '11,894';
            
        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 = 96.50 * 1;
        iOpen = 94.50 * 1;
        iHigh = 100.50 * 1;
        iLow = 93.50 * 1;
        iVol = 24468 * 1;
        sVol = '24,468';
            
        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 = 97.00 * 1;
        iOpen = 95.50 * 1;
        iHigh = 98.00 * 1;
        iLow = 93.00 * 1;
        iVol = 19094 * 1;
        sVol = '19,094';
            
        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 = 104.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 112.50 * 1;
        iLow = 96.00 * 1;
        iVol = 88814 * 1;
        sVol = '88,814';
            
        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 = 99.00 * 1;
        iOpen = 104.50 * 1;
        iHigh = 105.00 * 1;
        iLow = 94.50 * 1;
        iVol = 30092 * 1;
        sVol = '30,092';
            
        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 = 96.00 * 1;
        iOpen = 98.50 * 1;
        iHigh = 99.00 * 1;
        iLow = 92.50 * 1;
        iVol = 23844 * 1;
        sVol = '23,844';
            
        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 = 88.50 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 87.50 * 1;
        iVol = 18486 * 1;
        sVol = '18,486';
            
        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 = 91.50 * 1;
        iOpen = 90.50 * 1;
        iHigh = 92.50 * 1;
        iLow = 88.05 * 1;
        iVol = 11524 * 1;
        sVol = '11,524';
            
        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 = 89.50 * 1;
        iOpen = 91.50 * 1;
        iHigh = 91.75 * 1;
        iLow = 87.50 * 1;
        iVol = 15186 * 1;
        sVol = '15,186';
            
        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 = 90.00 * 1;
        iOpen = 90.50 * 1;
        iHigh = 92.00 * 1;
        iLow = 87.75 * 1;
        iVol = 9386 * 1;
        sVol = '9,386';
            
        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 = 89.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.35 * 1;
        iLow = 86.50 * 1;
        iVol = 11006 * 1;
        sVol = '11,006';
            
        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 = 85.50 * 1;
        iOpen = 86.50 * 1;
        iHigh = 87.50 * 1;
        iLow = 84.00 * 1;
        iVol = 13340 * 1;
        sVol = '13,340';
            
        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 = 81.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 79.10 * 1;
        iVol = 24388 * 1;
        sVol = '24,388';
            
        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 = 81.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 79.00 * 1;
        iVol = 9560 * 1;
        sVol = '9,560';
            
        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 = 74.50 * 1;
        iOpen = 82.50 * 1;
        iHigh = 82.50 * 1;
        iLow = 73.00 * 1;
        iVol = 24520 * 1;
        sVol = '24,520';
            
        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 = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 76.00 * 1;
        iLow = 72.50 * 1;
        iVol = 11776 * 1;
        sVol = '11,776';
            
        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 = 75.00 * 1;
        iOpen = 78.50 * 1;
        iHigh = 78.50 * 1;
        iLow = 71.00 * 1;
        iVol = 16180 * 1;
        sVol = '16,180';
            
        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 = 72.50 * 1;
        iOpen = 68.75 * 1;
        iHigh = 73.50 * 1;
        iLow = 68.50 * 1;
        iVol = 11736 * 1;
        sVol = '11,736';
            
        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 = 69.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 66.50 * 1;
        iVol = 25570 * 1;
        sVol = '25,570';
            
        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 = 65.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 64.00 * 1;
        iVol = 19980 * 1;
        sVol = '19,980';
            
        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 = 61.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 60.50 * 1;
        iVol = 17956 * 1;
        sVol = '17,956';
            
        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 = 63.00 * 1;
        iOpen = 61.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 57.00 * 1;
        iVol = 23194 * 1;
        sVol = '23,194';
            
        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 = 57.50 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.50 * 1;
        iLow = 57.00 * 1;
        iVol = 17462 * 1;
        sVol = '17,462';
            
        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 = 59.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 51.50 * 1;
        iVol = 14422 * 1;
        sVol = '14,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 62.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 59.00 * 1;
        iVol = 15166 * 1;
        sVol = '15,166';
            
        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 = 64.50 * 1;
        iOpen = 62.00 * 1;
        iHigh = 67.50 * 1;
        iLow = 60.50 * 1;
        iVol = 11234 * 1;
        sVol = '11,234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 59.50 * 1;
        iOpen = 63.50 * 1;
        iHigh = 64.75 * 1;
        iLow = 59.00 * 1;
        iVol = 10258 * 1;
        sVol = '10,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 60.00 * 1;
        iOpen = 61.50 * 1;
        iHigh = 63.50 * 1;
        iLow = 58.50 * 1;
        iVol = 6032 * 1;
        sVol = '6,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 59.00 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.50 * 1;
        iVol = 10810 * 1;
        sVol = '10,810';
            
        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 = 56.50 * 1;
        iOpen = 57.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.75 * 1;
        iVol = 8058 * 1;
        sVol = '8,058';
            
        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 = 53.00 * 1;
        iOpen = 55.50 * 1;
        iHigh = 55.50 * 1;
        iLow = 51.00 * 1;
        iVol = 26352 * 1;
        sVol = '26,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 53.50 * 1;
        iOpen = 54.50 * 1;
        iHigh = 56.50 * 1;
        iLow = 50.25 * 1;
        iVol = 29752 * 1;
        sVol = '29,752';
            
        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 = 59.00 * 1;
        iOpen = 51.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 51.00 * 1;
        iVol = 19948 * 1;
        sVol = '19,948';
            
        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 = 57.50 * 1;
        iOpen = 57.50 * 1;
        iHigh = 60.50 * 1;
        iLow = 56.25 * 1;
        iVol = 13564 * 1;
        sVol = '13,564';
            
        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 = 56.00 * 1;
        iOpen = 57.50 * 1;
        iHigh = 59.00 * 1;
        iLow = 54.50 * 1;
        iVol = 8980 * 1;
        sVol = '8,980';
            
        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 = 55.00 * 1;
        iOpen = 55.50 * 1;
        iHigh = 57.50 * 1;
        iLow = 54.00 * 1;
        iVol = 6090 * 1;
        sVol = '6,090';
            
        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 = 53.50 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 53.00 * 1;
        iVol = 6490 * 1;
        sVol = '6,490';
            
        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 = 51.50 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.50 * 1;
        iLow = 51.50 * 1;
        iVol = 10302 * 1;
        sVol = '10,302';
            
        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 = 50.50 * 1;
        iOpen = 51.50 * 1;
        iHigh = 53.00 * 1;
        iLow = 50.50 * 1;
        iVol = 6916 * 1;
        sVol = '6,916';
            
        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 = 48.25 * 1;
        iOpen = 51.00 * 1;
        iHigh = 53.50 * 1;
        iLow = 46.50 * 1;
        iVol = 32194 * 1;
        sVol = '32,194';
            
        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 = 46.60 * 1;
        iOpen = 46.50 * 1;
        iHigh = 49.25 * 1;
        iLow = 46.50 * 1;
        iVol = 16086 * 1;
        sVol = '16,086';
            
        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 = 46.50 * 1;
        iOpen = 47.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 46.50 * 1;
        iVol = 9146 * 1;
        sVol = '9,146';
            
        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 = 51.50 * 1;
        iOpen = 49.40 * 1;
        iHigh = 52.00 * 1;
        iLow = 47.05 * 1;
        iVol = 5542 * 1;
        sVol = '5,542';
            
        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 = 52.00 * 1;
        iOpen = 51.50 * 1;
        iHigh = 56.00 * 1;
        iLow = 50.50 * 1;
        iVol = 22086 * 1;
        sVol = '22,086';
            
        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 = 46.15 * 1;
        iOpen = 51.50 * 1;
        iHigh = 52.00 * 1;
        iLow = 45.55 * 1;
        iVol = 13038 * 1;
        sVol = '13,038';
            
        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 = 43.25 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 43.00 * 1;
        iVol = 9096 * 1;
        sVol = '9,096';
            
        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 = 42.00 * 1;
        iOpen = 43.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.15 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 40.50 * 1;
        iOpen = 41.50 * 1;
        iHigh = 42.25 * 1;
        iLow = 40.00 * 1;
        iVol = 6740 * 1;
        sVol = '6,740';
            
        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 = 41.50 * 1;
        iOpen = 41.00 * 1;
        iHigh = 42.40 * 1;
        iLow = 40.25 * 1;
        iVol = 5010 * 1;
        sVol = '5,010';
            
        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 = 41.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 46.00 * 1;
        iLow = 40.00 * 1;
        iVol = 48880 * 1;
        sVol = '48,880';
            
        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 = 37.45 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.50 * 1;
        iLow = 36.35 * 1;
        iVol = 10542 * 1;
        sVol = '10,542';
            
        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 = 37.45 * 1;
        iOpen = 37.00 * 1;
        iHigh = 38.45 * 1;
        iLow = 35.50 * 1;
        iVol = 8382 * 1;
        sVol = '8,382';
            
        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 = 34.60 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.55 * 1;
        iLow = 33.55 * 1;
        iVol = 8888 * 1;
        sVol = '8,888';
            
        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 = 33.65 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.50 * 1;
        iLow = 33.20 * 1;
        iVol = 7792 * 1;
        sVol = '7,792';
            
        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 = 33.30 * 1;
        iOpen = 33.50 * 1;
        iHigh = 35.55 * 1;
        iLow = 33.00 * 1;
        iVol = 2956 * 1;
        sVol = '2,956';
            
        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 = 31.60 * 1;
        iOpen = 33.05 * 1;
        iHigh = 34.55 * 1;
        iLow = 31.00 * 1;
        iVol = 6208 * 1;
        sVol = '6,208';
            
        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 = 31.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 27.50 * 1;
        iVol = 10688 * 1;
        sVol = '10,688';
            
        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 = 31.00 * 1;
        iOpen = 30.05 * 1;
        iHigh = 32.80 * 1;
        iLow = 29.50 * 1;
        iVol = 7884 * 1;
        sVol = '7,884';
            
        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 = 31.15 * 1;
        iOpen = 31.10 * 1;
        iHigh = 34.45 * 1;
        iLow = 31.00 * 1;
        iVol = 6952 * 1;
        sVol = '6,952';
            
        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 = 29.95 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.25 * 1;
        iLow = 29.50 * 1;
        iVol = 6106 * 1;
        sVol = '6,106';
            
        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 = 30.00 * 1;
        iOpen = 29.55 * 1;
        iHigh = 32.25 * 1;
        iLow = 28.25 * 1;
        iVol = 5250 * 1;
        sVol = '5,250';
            
        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 = 31.80 * 1;
        iOpen = 30.50 * 1;
        iHigh = 33.35 * 1;
        iLow = 28.60 * 1;
        iVol = 7360 * 1;
        sVol = '7,360';
            
        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 = 33.00 * 1;
        iOpen = 33.05 * 1;
        iHigh = 33.65 * 1;
        iLow = 31.05 * 1;
        iVol = 4644 * 1;
        sVol = '4,644';
            
        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 = 33.20 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.50 * 1;
        iVol = 5288 * 1;
        sVol = '5,288';
            
        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 = 31.50 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.45 * 1;
        iVol = 2236 * 1;
        sVol = '2,236';
            
        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 = 31.00 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.25 * 1;
        iLow = 30.00 * 1;
        iVol = 1592 * 1;
        sVol = '1,592';
            
        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 = 31.35 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.45 * 1;
        iLow = 31.00 * 1;
        iVol = 4572 * 1;
        sVol = '4,572';
            
        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 = 32.40 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.35 * 1;
        iLow = 31.50 * 1;
        iVol = 7118 * 1;
        sVol = '7,118';
            
        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 = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.90 * 1;
        iVol = 2308 * 1;
        sVol = '2,308';
            
        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 = 33.00 * 1;
        iOpen = 32.25 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.00 * 1;
        iVol = 21056 * 1;
        sVol = '21,056';
            
        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 = 16.85 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.35 * 1;
        iLow = 16.50 * 1;
        iVol = 373906 * 1;
        sVol = '373,906';
            
        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 = 16.60 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.10 * 1;
        iVol = 60320 * 1;
        sVol = '60,320';
            
        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 = 15.75 * 1;
        iOpen = 16.60 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.65 * 1;
        iVol = 185530 * 1;
        sVol = '185,530';
            
        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 = 15.75 * 1;
        iOpen = 15.70 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.10 * 1;
        iVol = 69846 * 1;
        sVol = '69,846';
            
        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 = 15.15 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.80 * 1;
        iVol = 65162 * 1;
        sVol = '65,162';
            
        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 = 14.00 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.20 * 1;
        iLow = 13.65 * 1;
        iVol = 60950 * 1;
        sVol = '60,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 13.25 * 1;
        iOpen = 13.85 * 1;
        iHigh = 13.95 * 1;
        iLow = 12.80 * 1;
        iVol = 28130 * 1;
        sVol = '28,130';
            
        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 = 13.10 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.60 * 1;
        iVol = 20786 * 1;
        sVol = '20,786';
            
        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 = 13.35 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.15 * 1;
        iVol = 33480 * 1;
        sVol = '33,480';
            
        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 = 14.10 * 1;
        iOpen = 13.25 * 1;
        iHigh = 15.45 * 1;
        iLow = 13.25 * 1;
        iVol = 51690 * 1;
        sVol = '51,690';
            
        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 = 13.75 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.65 * 1;
        iVol = 23216 * 1;
        sVol = '23,216';
            
        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 = 15.50 * 1;
        iOpen = 14.70 * 1;
        iHigh = 22.00 * 1;
        iLow = 14.50 * 1;
        iVol = 998486 * 1;
        sVol = '998,486';
            
        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 = 14.25 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.00 * 1;
        iVol = 107148 * 1;
        sVol = '107,148';
            
        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 = 14.35 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.55 * 1;
        iVol = 45598 * 1;
        sVol = '45,598';
            
        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 = 12.90 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 12.90 * 1;
        iVol = 59420 * 1;
        sVol = '59,420';
            
        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 = 12.50 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.50 * 1;
        iVol = 43414 * 1;
        sVol = '43,414';
            
        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 = 13.25 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.25 * 1;
        iVol = 45770 * 1;
        sVol = '45,770';
            
        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 = 13.80 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.00 * 1;
        iVol = 34114 * 1;
        sVol = '34,114';
            
        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 = 14.25 * 1;
        iOpen = 14.45 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.00 * 1;
        iVol = 93294 * 1;
        sVol = '93,294';
            
        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 = 13.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.30 * 1;
        iVol = 32498 * 1;
        sVol = '32,498';
            
        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 = 13.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.75 * 1;
        iVol = 18894 * 1;
        sVol = '18,894';
            
        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 = 13.90 * 1;
        iOpen = 13.05 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.00 * 1;
        iVol = 16916 * 1;
        sVol = '16,916';
            
        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 = 14.50 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.90 * 1;
        iVol = 32170 * 1;
        sVol = '32,170';
            
        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 = 14.65 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.95 * 1;
        iVol = 36644 * 1;
        sVol = '36,644';
            
        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 = 13.70 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.35 * 1;
        iLow = 13.70 * 1;
        iVol = 49658 * 1;
        sVol = '49,658';
            
        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 = 15.15 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.20 * 1;
        iVol = 37702 * 1;
        sVol = '37,702';
            
        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 = 15.55 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.70 * 1;
        iLow = 15.00 * 1;
        iVol = 32960 * 1;
        sVol = '32,960';
            
        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 = 19.35 * 1;
        iOpen = 15.50 * 1;
        iHigh = 20.00 * 1;
        iLow = 15.35 * 1;
        iVol = 116210 * 1;
        sVol = '116,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 18.00 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.75 * 1;
        iLow = 17.15 * 1;
        iVol = 123018 * 1;
        sVol = '123,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 18.30 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.00 * 1;
        iVol = 66558 * 1;
        sVol = '66,558';
            
        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 = 17.25 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.15 * 1;
        iLow = 16.80 * 1;
        iVol = 60796 * 1;
        sVol = '60,796';
            
        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 = 18.25 * 1;
        iOpen = 17.05 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.75 * 1;
        iVol = 46660 * 1;
        sVol = '46,660';
            
        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 = 17.85 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.00 * 1;
        iVol = 33126 * 1;
        sVol = '33,126';
            
        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 = 16.50 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 35138 * 1;
        sVol = '35,138';
            
        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 = 15.60 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.85 * 1;
        iLow = 15.00 * 1;
        iVol = 27966 * 1;
        sVol = '27,966';
            
        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 = 15.85 * 1;
        iOpen = 15.55 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.10 * 1;
        iVol = 14490 * 1;
        sVol = '14,490';
            
        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 = 15.45 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.20 * 1;
        iVol = 9736 * 1;
        sVol = '9,736';
            
        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 = 15.00 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.95 * 1;
        iLow = 14.50 * 1;
        iVol = 25140 * 1;
        sVol = '25,140';
            
        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 = 14.80 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.35 * 1;
        iVol = 10758 * 1;
        sVol = '10,758';
            
        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 = 14.50 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.05 * 1;
        iVol = 8628 * 1;
        sVol = '8,628';
            
        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 = 14.50 * 1;
        iOpen = 14.10 * 1;
        iHigh = 15.45 * 1;
        iLow = 14.05 * 1;
        iVol = 10456 * 1;
        sVol = '10,456';
            
        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 = 13.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.15 * 1;
        iVol = 17658 * 1;
        sVol = '17,658';
            
        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 = 15.00 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.65 * 1;
        iVol = 53554 * 1;
        sVol = '53,554';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.65 * 1;
        iVol = 18748 * 1;
        sVol = '18,748';
            
        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 = 14.50 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.55 * 1;
        iLow = 14.05 * 1;
        iVol = 26482 * 1;
        sVol = '26,482';
            
        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 = 16.20 * 1;
        iOpen = 14.75 * 1;
        iHigh = 18.30 * 1;
        iLow = 14.50 * 1;
        iVol = 383614 * 1;
        sVol = '383,614';
            
        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 = 16.00 * 1;
        iOpen = 16.55 * 1;
        iHigh = 17.25 * 1;
        iLow = 15.30 * 1;
        iVol = 121804 * 1;
        sVol = '121,804';
            
        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 = 14.40 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.10 * 1;
        iVol = 44384 * 1;
        sVol = '44,384';
            
        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 = 13.95 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.65 * 1;
        iVol = 23774 * 1;
        sVol = '23,774';
            
        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 = 13.55 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.00 * 1;
        iVol = 56838 * 1;
        sVol = '56,838';
            
        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 = 13.00 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.60 * 1;
        iVol = 27048 * 1;
        sVol = '27,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 12.40 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.30 * 1;
        iVol = 25594 * 1;
        sVol = '25,594';
            
        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 = 13.95 * 1;
        iOpen = 12.80 * 1;
        iHigh = 14.35 * 1;
        iLow = 12.30 * 1;
        iVol = 124134 * 1;
        sVol = '124,134';
            
        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 = 13.50 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.35 * 1;
        iVol = 49542 * 1;
        sVol = '49,542';
            
        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 = 13.30 * 1;
        iOpen = 12.80 * 1;
        iHigh = 14.50 * 1;
        iLow = 12.60 * 1;
        iVol = 75230 * 1;
        sVol = '75,230';
            
        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 = 13.00 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.75 * 1;
        iLow = 12.75 * 1;
        iVol = 27958 * 1;
        sVol = '27,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 12.55 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 11.65 * 1;
        iVol = 57454 * 1;
        sVol = '57,454';
            
        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 = 11.85 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.75 * 1;
        iVol = 25124 * 1;
        sVol = '25,124';
            
        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 = 11.30 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.00 * 1;
        iVol = 17746 * 1;
        sVol = '17,746';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 10.20 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.00 * 1;
        iVol = 26178 * 1;
        sVol = '26,178';
            
        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 = 10.40 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.00 * 1;
        iVol = 13316 * 1;
        sVol = '13,316';
            
        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 = 8.90 * 1;
        iOpen = 10.15 * 1;
        iHigh = 11.50 * 1;
        iLow = 8.75 * 1;
        iVol = 127552 * 1;
        sVol = '127,552';
            
        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 = 8.80 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.50 * 1;
        iVol = 33266 * 1;
        sVol = '33,266';
            
        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 = 10.00 * 1;
        iOpen = 8.95 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.75 * 1;
        iVol = 55832 * 1;
        sVol = '55,832';
            
        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 = 10.25 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.60 * 1;
        iVol = 29210 * 1;
        sVol = '29,210';
            
        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 = 11.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.15 * 1;
        iVol = 31058 * 1;
        sVol = '31,058';
            
        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 = 9.95 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.55 * 1;
        iVol = 17990 * 1;
        sVol = '17,990';
            
        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 = 10.80 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.95 * 1;
        iLow = 9.50 * 1;
        iVol = 30766 * 1;
        sVol = '30,766';
            
        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 = 10.60 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.35 * 1;
        iVol = 11162 * 1;
        sVol = '11,162';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.60 * 1;
        iVol = 15174 * 1;
        sVol = '15,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 9.70 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 8.60 * 1;
        iVol = 34474 * 1;
        sVol = '34,474';
            
        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 = 10.15 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.35 * 1;
        iVol = 15604 * 1;
        sVol = '15,604';
            
        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 = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.90 * 1;
        iVol = 9576 * 1;
        sVol = '9,576';
            
        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 = 10.30 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.95 * 1;
        iVol = 5608 * 1;
        sVol = '5,608';
            
        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 = 9.90 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.70 * 1;
        iVol = 10052 * 1;
        sVol = '10,052';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.15 * 1;
        iVol = 91776 * 1;
        sVol = '91,776';
            
        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 = 10.80 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.00 * 1;
        iVol = 25566 * 1;
        sVol = '25,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 10.65 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.25 * 1;
        iVol = 30584 * 1;
        sVol = '30,584';
            
        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 = 10.40 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.05 * 1;
        iVol = 7196 * 1;
        sVol = '7,196';
            
        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 = 10.90 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.50 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 10.70 * 1;
        iOpen = 10.15 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.15 * 1;
        iVol = 12360 * 1;
        sVol = '12,360';
            
        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 = 11.15 * 1;
        iOpen = 10.70 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.70 * 1;
        iVol = 48534 * 1;
        sVol = '48,534';
            
        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 = 11.00 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.75 * 1;
        iVol = 16274 * 1;
        sVol = '16,274';
            
        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 = 10.40 * 1;
        iOpen = 9.95 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.70 * 1;
        iVol = 13398 * 1;
        sVol = '13,398';
            
        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 = 10.15 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.95 * 1;
        iVol = 11016 * 1;
        sVol = '11,016';
            
        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 = 10.50 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.00 * 1;
        iVol = 11654 * 1;
        sVol = '11,654';
            
        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 = 10.45 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.80 * 1;
        iVol = 11374 * 1;
        sVol = '11,374';
            
        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 = 9.30 * 1;
        iOpen = 10.15 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.30 * 1;
        iVol = 32478 * 1;
        sVol = '32,478';
            
        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 = 9.65 * 1;
        iOpen = 9.00 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.90 * 1;
        iVol = 26694 * 1;
        sVol = '26,694';
            
        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 = 9.65 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.50 * 1;
        iVol = 11870 * 1;
        sVol = '11,870';
            
        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 = 10.00 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.50 * 1;
        iVol = 18016 * 1;
        sVol = '18,016';
            
        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 = 9.10 * 1;
        iOpen = 10.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.10 * 1;
        iVol = 27582 * 1;
        sVol = '27,582';
            
        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 = 10.25 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.40 * 1;
        iVol = 8570 * 1;
        sVol = '8,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 10.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.95 * 1;
        iVol = 4698 * 1;
        sVol = '4,698';
            
        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 = 11.85 * 1;
        iOpen = 9.95 * 1;
        iHigh = 13.50 * 1;
        iLow = 9.50 * 1;
        iVol = 183036 * 1;
        sVol = '183,036';
            
        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 = 10.70 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.00 * 1;
        iVol = 49912 * 1;
        sVol = '49,912';
            
        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 = 10.65 * 1;
        iOpen = 10.10 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.10 * 1;
        iVol = 21236 * 1;
        sVol = '21,236';
            
        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 = 10.90 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.25 * 1;
        iVol = 13322 * 1;
        sVol = '13,322';
            
        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 = 10.50 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.05 * 1;
        iVol = 23788 * 1;
        sVol = '23,788';
            
        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 = 11.05 * 1;
        iOpen = 10.35 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.15 * 1;
        iVol = 16312 * 1;
        sVol = '16,312';
            
        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 = 12.10 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.00 * 1;
        iVol = 14642 * 1;
        sVol = '14,642';
            
        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 = 12.50 * 1;
        iOpen = 13.00 * 1;
        iHigh = 18.50 * 1;
        iLow = 12.30 * 1;
        iVol = 837064 * 1;
        sVol = '837,064';
            
        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 = 10.95 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.80 * 1;
        iLow = 10.85 * 1;
        iVol = 91152 * 1;
        sVol = '91,152';
            
        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 = 11.40 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.70 * 1;
        iVol = 135808 * 1;
        sVol = '135,808';
            
        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 = 8.25 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.75 * 1;
        iLow = 7.75 * 1;
        iVol = 272576 * 1;
        sVol = '272,576';
            
        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 = 7.96 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.41 * 1;
        iVol = 238800 * 1;
        sVol = '238,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 7.72 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.33 * 1;
        iVol = 97500 * 1;
        sVol = '97,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 7.50 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.35 * 1;
        iVol = 88700 * 1;
        sVol = '88,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 7.86 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.29 * 1;
        iVol = 292000 * 1;
        sVol = '292,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 7.82 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.63 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 9.66 * 1;
        iOpen = 7.92 * 1;
        iHigh = 10.30 * 1;
        iLow = 7.65 * 1;
        iVol = 1015000 * 1;
        sVol = '1,015,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 6.92 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.67 * 1;
        iLow = 6.55 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 6.33 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.25 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 6.12 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.97 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 6.49 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.59 * 1;
        iLow = 5.90 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 6.40 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.28 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 6.16 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.99 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 6.36 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.97 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 13.10 * 1;
        iOpen = 6.50 * 1;
        iHigh = 14.87 * 1;
        iLow = 6.48 * 1;
        iVol = 6108600 * 1;
        sVol = '6,108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 8.62 * 1;
        iOpen = 10.75 * 1;
        iHigh = 12.20 * 1;
        iLow = 8.26 * 1;
        iVol = 4042400 * 1;
        sVol = '4,042,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 7.26 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.01 * 1;
        iVol = 601600 * 1;
        sVol = '601,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 6.97 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.84 * 1;
        iVol = 339900 * 1;
        sVol = '339,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 6.19 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.16 * 1;
        iVol = 389300 * 1;
        sVol = '389,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 6.45 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.20 * 1;
        iVol = 334900 * 1;
        sVol = '334,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 6.78 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.52 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 6.69 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.65 * 1;
        iVol = 102100 * 1;
        sVol = '102,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 6.60 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.45 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 6.93 * 1;
        iOpen = 6.51 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.51 * 1;
        iVol = 507800 * 1;
        sVol = '507,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 6.73 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.60 * 1;
        iVol = 617700 * 1;
        sVol = '617,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 7.46 * 1;
        iOpen = 6.74 * 1;
        iHigh = 8.54 * 1;
        iLow = 6.45 * 1;
        iVol = 3931000 * 1;
        sVol = '3,931,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 6.78 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.68 * 1;
        iVol = 680500 * 1;
        sVol = '680,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 6.26 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.20 * 1;
        iVol = 370600 * 1;
        sVol = '370,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 6.25 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.17 * 1;
        iVol = 175200 * 1;
        sVol = '175,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 6.85 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.25 * 1;
        iVol = 2124200 * 1;
        sVol = '2,124,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 6.53 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.24 * 1;
        iVol = 327500 * 1;
        sVol = '327,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 6.24 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.20 * 1;
        iVol = 197400 * 1;
        sVol = '197,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 5.88 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.71 * 1;
        iVol = 299200 * 1;
        sVol = '299,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 5.53 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.29 * 1;
        iVol = 209500 * 1;
        sVol = '209,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 5.58 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.40 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 5.62 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.39 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 5.55 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.50 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 5.56 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.47 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 5.86 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.43 * 1;
        iVol = 219600 * 1;
        sVol = '219,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 5.58 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.48 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 5.42 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.42 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 6.10 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.47 * 1;
        iVol = 368100 * 1;
        sVol = '368,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 6.15 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.65 * 1;
        iVol = 175800 * 1;
        sVol = '175,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 6.36 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.73 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 5.77 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.76 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 5.87 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.55 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 5.40 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.36 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 5.22 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.18 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 4.95 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.95 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 4.70 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.65 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 4.54 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.43 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 4.31 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.26 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 4.38 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.29 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 4.59 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.37 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 4.31 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.30 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 4.22 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.20 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 4.34 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.13 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 4.72 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.35 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 4.64 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.54 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 4.79 * 1;
        iOpen = 4.51 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.40 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 3.99 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.95 * 1;
        iLow = 3.94 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 3.63 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.62 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.70 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.35 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 3.73 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.62 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.45 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.42 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 3.42 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.40 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.64 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.55 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 3.77 * 1;
        iOpen = 3.68 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.68 * 1;
        iVol = 434500 * 1;
        sVol = '434,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.54 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.42 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 3.69 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.57 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 3.76 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.56 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 3.50 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.45 * 1;
        iVol = 134000 * 1;
        sVol = '134,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 3.74 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.43 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 3.71 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.64 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 3.47 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.46 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 3.45 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 3.41 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.34 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 3.34 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.32 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 3.26 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.22 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 3.13 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.06 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 3.07 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.95 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.04 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.98 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 2.83 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.81 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 2.79 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.61 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 3.04 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.72 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 3.36 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.41 * 1;
        iLow = 2.92 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 3.42 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.28 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 3.40 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.32 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 3.23 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.20 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 3.21 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.19 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 2.97 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.96 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 3.00 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.90 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 2.88 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.81 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 3.07 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.89 * 1;
        iVol = 91500 * 1;
        sVol = '91,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 3.09 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.05 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 2.89 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.76 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 2.85 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.74 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 2.87 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.81 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 2.91 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.83 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 3.10 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.90 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 3.00 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.99 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 2.76 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.75 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 2.63 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.63 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 2.66 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.60 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 2.62 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.60 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 2.64 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.60 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 2.72 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.61 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 2.44 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.42 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 2.14 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.10 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 2.05 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.01 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 2.02 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.98 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 1.97 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.97 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 1.91 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 1.80 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.76 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 1.76 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.74 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.57 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 1.67 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.62 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 2.15 * 1;
        iOpen = 1.64 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.64 * 1;
        iVol = 174800 * 1;
        sVol = '174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 2.08 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.00 * 1;
        iVol = 211800 * 1;
        sVol = '211,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 2.30 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.02 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 2.68 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.27 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 2.60 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.58 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 2.74 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.38 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 2.61 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.61 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 2.67 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.51 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 2.67 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.62 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 2.74 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.57 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 2.83 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.68 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 2.92 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.86 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 2.75 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.64 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 2.72 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 2.81 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.69 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 2.85 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.71 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 2.80 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.73 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 2.87 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.71 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 2.83 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.83 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 2.86 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.78 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 2.66 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.65 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 2.87 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.72 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 2.90 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.81 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 3.00 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.90 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 2.88 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.87 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 2.90 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.85 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 2.98 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.87 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 2.85 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.85 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 2.63 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.63 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 2.64 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.58 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 2.66 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.61 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 2.57 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.54 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 2.71 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.60 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 2.59 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.59 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 2.50 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.50 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 2.40 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.38 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 2.35 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.35 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 2.28 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.18 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 2.16 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.15 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 2.20 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.11 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 2.09 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.09 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 1.95 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.77 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 1.92 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.80 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 1.94 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.90 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 1.84 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.84 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.90 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.82 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.98 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 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(2023, 2, 9);
        iClose = 1.89 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.87 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.78 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.69 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.88 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.80 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.71 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.70 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.73 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.71 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.82 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.73 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.81 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.73 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 1.73 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.72 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 1.72 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.70 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 1.76 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.70 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 1.71 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.71 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.63 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.62 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.60 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.60 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 1.60 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.60 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.61 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 1.65 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.62 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.60 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.60 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.59 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.47 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.45 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.41 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 1.36 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.33 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.35 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.33 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.30 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.31 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.36 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.32 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.52 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.35 * 1;
        iVol = 498900 * 1;
        sVol = '498,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.61 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.46 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.68 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.56 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.83 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.69 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 1.64 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.63 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.81 * 1;
        iOpen = 1.60 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.60 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.65 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.59 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.61 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.58 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.66 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.62 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.77 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.69 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.83 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.72 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.81 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.73 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.83 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.76 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.75 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.72 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 1.92 * 1;
        iOpen = 1.78 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.78 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.04 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.93 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 2.06 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.96 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.95 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.90 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.67 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.55 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.67 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.45 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.43 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 1.50 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.39 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.43 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.52 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.40 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 3.59 * 1;
        iOpen = 2.15 * 1;
        iHigh = 4.49 * 1;
        iLow = 2.02 * 1;
        iVol = 120145800 * 1;
        sVol = '120,145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.54 * 1;
        iOpen = 3.32 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.01 * 1;
        iVol = 14498400 * 1;
        sVol = '14,498,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 2.96 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.42 * 1;
        iLow = 2.68 * 1;
        iVol = 1455000 * 1;
        sVol = '1,455,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 3.15 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.45 * 1;
        iLow = 2.90 * 1;
        iVol = 813200 * 1;
        sVol = '813,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 4.81 * 1;
        iOpen = 4.07 * 1;
        iHigh = 6.98 * 1;
        iLow = 3.97 * 1;
        iVol = 79665000 * 1;
        sVol = '79,665,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 3.87 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.56 * 1;
        iVol = 1490600 * 1;
        sVol = '1,490,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 4.32 * 1;
        iOpen = 3.76 * 1;
        iHigh = 4.62 * 1;
        iLow = 3.76 * 1;
        iVol = 729400 * 1;
        sVol = '729,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 3.69 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.51 * 1;
        iVol = 523300 * 1;
        sVol = '523,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 4.19 * 1;
        iOpen = 3.60 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.60 * 1;
        iVol = 452600 * 1;
        sVol = '452,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 4.44 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.49 * 1;
        iLow = 3.93 * 1;
        iVol = 365300 * 1;
        sVol = '365,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 3.95 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.85 * 1;
        iVol = 221200 * 1;
        sVol = '221,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 4.09 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.95 * 1;
        iVol = 314700 * 1;
        sVol = '314,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 4.63 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.07 * 1;
        iVol = 506600 * 1;
        sVol = '506,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 4.11 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.05 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 4.07 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.89 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 3.80 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.76 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 3.71 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.60 * 1;
        iVol = 97900 * 1;
        sVol = '97,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.88 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.60 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 3.64 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.64 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 3.86 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.56 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 4.23 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.82 * 1;
        iVol = 208000 * 1;
        sVol = '208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 4.12 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.05 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 4.12 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.01 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 3.79 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.72 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 3.77 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.64 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 3.55 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.39 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 3.38 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.30 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 3.10 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.07 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 3.22 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.07 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 3.37 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.15 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 3.35 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.31 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 3.18 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.11 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.91 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.80 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.97 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.85 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 3.05 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.90 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 3.14 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.03 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.89 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.84 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.88 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.83 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.87 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.84 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.78 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.72 * 1;
        iVol = 190300 * 1;
        sVol = '190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.91 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.77 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.90 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.79 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.87 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.83 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.92 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.39 * 1;
        iLow = 2.74 * 1;
        iVol = 600000 * 1;
        sVol = '600,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 2.62 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.60 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.43 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.42 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 2.54 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.32 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.53 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.45 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.45 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.36 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 2.73 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.46 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 2.66 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.61 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 2.62 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.49 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 2.52 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.50 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 2.50 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.47 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 2.77 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.90 * 1;
        iLow = 2.26 * 1;
        iVol = 2507500 * 1;
        sVol = '2,507,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 2.72 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.42 * 1;
        iVol = 223700 * 1;
        sVol = '223,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 2.83 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.51 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 2.81 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.73 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 2.72 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.65 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 2.68 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.58 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 2.38 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.38 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 2.25 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.5199 * 1;
        iLow = 2.2001 * 1;
        iVol = 38728 * 1;
        sVol = '38,728';
            
        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 = 2.2 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.18 * 1;
        iVol = 14436 * 1;
        sVol = '14,436';
            
        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 = 2.15 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.04 * 1;
        iVol = 23008 * 1;
        sVol = '23,008';
            
        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 = 2.31 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.11 * 1;
        iVol = 9061 * 1;
        sVol = '9,061';
            
        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 = 2.16 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.12 * 1;
        iVol = 18943 * 1;
        sVol = '18,943';
            
        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 = 2.26 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.1301 * 1;
        iVol = 10469 * 1;
        sVol = '10,469';
            
        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 = 2.19 * 1;
        iOpen = 2.3 * 1;
        iHigh = 2.3 * 1;
        iLow = 2.18 * 1;
        iVol = 12751 * 1;
        sVol = '12,751';
            
        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 = 2.16 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.16 * 1;
        iVol = 2134 * 1;
        sVol = '2,134';
            
        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 = 2.32 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.16 * 1;
        iVol = 17128 * 1;
        sVol = '17,128';
            
        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 = 2.21 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.1843 * 1;
        iVol = 7088 * 1;
        sVol = '7,088';
            
        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 = 2.16 * 1;
        iOpen = 2.1711 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.14 * 1;
        iVol = 30984 * 1;
        sVol = '30,984';
            
        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 = 2.125 * 1;
        iOpen = 2.259 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.05 * 1;
        iVol = 31789 * 1;
        sVol = '31,789';
            
        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 = 2.15 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.0301 * 1;
        iVol = 27120 * 1;
        sVol = '27,120';
            
        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 = 2.12 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.04 * 1;
        iVol = 26092 * 1;
        sVol = '26,092';
            
        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 = 2.21 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.09 * 1;
        iVol = 12392 * 1;
        sVol = '12,392';
            
        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 = 2.22 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.12 * 1;
        iVol = 5407 * 1;
        sVol = '5,407';
            
        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 = 2.39 * 1;
        iOpen = 2.2701 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.26 * 1;
        iVol = 49253 * 1;
        sVol = '49,253';
            
        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 = 2.38 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.31 * 1;
        iVol = 39183 * 1;
        sVol = '39,183';
            
        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 = 2.36 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.3 * 1;
        iVol = 46881 * 1;
        sVol = '46,881';
            
        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 = 2.15 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.15 * 1;
        iVol = 28488 * 1;
        sVol = '28,488';
            
        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 = 2.28 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.08 * 1;
        iVol = 26982 * 1;
        sVol = '26,982';
            
        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 = 2.32 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.171 * 1;
        iVol = 7381 * 1;
        sVol = '7,381';
            
        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 = 2.17 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.3 * 1;
        iLow = 2.135 * 1;
        iVol = 17941 * 1;
        sVol = '17,941';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 2.03 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.03 * 1;
        iVol = 15838 * 1;
        sVol = '15,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 2.3801 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.03 * 1;
        iVol = 37614 * 1;
        sVol = '37,614';
            
        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 = 2.3762 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.28 * 1;
        iVol = 64931 * 1;
        sVol = '64,931';
            
        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 = 2.15 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.4599 * 1;
        iLow = 2.12 * 1;
        iVol = 16844 * 1;
        sVol = '16,844';
            
        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 = 2.14 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.08 * 1;
        iVol = 11345 * 1;
        sVol = '11,345';
            
        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 = 2.31 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.4 * 1;
        iLow = 2.12 * 1;
        iVol = 36411 * 1;
        sVol = '36,411';
            
        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 = 2.38 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.07 * 1;
        iVol = 73834 * 1;
        sVol = '73,834';
            
        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 = 2.38 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.38 * 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(2023, 9, 2);
        iClose = 2.25 * 1;
        iOpen = 2.305 * 1;
        iHigh = 2.4 * 1;
        iLow = 2.23 * 1;
        iVol = 17233 * 1;
        sVol = '17,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 2.7 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.752 * 1;
        iLow = 2.1818 * 1;
        iVol = 53266 * 1;
        sVol = '53,266';
            
        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 = 2.54 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.26 * 1;
        iVol = 34093 * 1;
        sVol = '34,093';
            
        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 = 2.36 * 1;
        iOpen = 2.8 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.3301 * 1;
        iVol = 37718 * 1;
        sVol = '37,718';
            
        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 = 2.24 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.1316 * 1;
        iVol = 23131 * 1;
        sVol = '23,131';
            
        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 = 2.14 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.135 * 1;
        iVol = 15943 * 1;
        sVol = '15,943';
            
        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 = 2.24 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.16 * 1;
        iVol = 5079 * 1;
        sVol = '5,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 2.06 * 1;
        iOpen = 2.275 * 1;
        iHigh = 2.275 * 1;
        iLow = 2.0293 * 1;
        iVol = 27844 * 1;
        sVol = '27,844';
            
        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 = 2.08 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.1381 * 1;
        iLow = 2.035 * 1;
        iVol = 10065 * 1;
        sVol = '10,065';
            
        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 = 2.11 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.09 * 1;
        iVol = 2561 * 1;
        sVol = '2,561';
            
        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 = 2.07 * 1;
        iOpen = 2.0601 * 1;
        iHigh = 2.1494 * 1;
        iLow = 2.06 * 1;
        iVol = 16745 * 1;
        sVol = '16,745';
            
        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 = 2.11 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.07 * 1;
        iVol = 7103 * 1;
        sVol = '7,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 2.06 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.1625 * 1;
        iLow = 2.06 * 1;
        iVol = 9927 * 1;
        sVol = '9,927';
            
        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 = 2.02 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.1471 * 1;
        iLow = 2.0001 * 1;
        iVol = 3447 * 1;
        sVol = '3,447';
            
        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 = 1.91 * 1;
        iOpen = 2 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.82 * 1;
        iVol = 34072 * 1;
        sVol = '34,072';
            
        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 = 1.84 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.84 * 1;
        iVol = 18443 * 1;
        sVol = '18,443';
            
        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 = 1.82 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.9906 * 1;
        iLow = 1.82 * 1;
        iVol = 7402 * 1;
        sVol = '7,402';
            
        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 = 1.9 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.9699 * 1;
        iLow = 1.8304 * 1;
        iVol = 14746 * 1;
        sVol = '14,746';
            
        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 = 1.805 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.75 * 1;
        iVol = 13811 * 1;
        sVol = '13,811';
            
        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 = 1.8 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.8423 * 1;
        iLow = 1.75 * 1;
        iVol = 11581 * 1;
        sVol = '11,581';
            
        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 = 1.83 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.83 * 1;
        iVol = 5787 * 1;
        sVol = '5,787';
            
        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 = 1.75 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.9136 * 1;
        iLow = 1.7 * 1;
        iVol = 12884 * 1;
        sVol = '12,884';
            
        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 = 1.81 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.8 * 1;
        iVol = 8253 * 1;
        sVol = '8,253';
            
        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 = 1.88 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.7 * 1;
        iVol = 23262 * 1;
        sVol = '23,262';
            
        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 = 1.83 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.83 * 1;
        iVol = 6425 * 1;
        sVol = '6,425';
            
        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 = 1.8 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2 * 1;
        iLow = 1.8 * 1;
        iVol = 9908 * 1;
        sVol = '9,908';
            
        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 = 1.8 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.9283 * 1;
        iLow = 1.7616 * 1;
        iVol = 6796 * 1;
        sVol = '6,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 1.85 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.9111 * 1;
        iLow = 1.74 * 1;
        iVol = 4719 * 1;
        sVol = '4,719';
            
        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 = 1.75 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 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(2023, 10, 10);
        iClose = 1.58 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.5201 * 1;
        iVol = 17696 * 1;
        sVol = '17,696';
            
        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 = 1.52 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.5102 * 1;
        iVol = 10615 * 1;
        sVol = '10,615';
            
        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 = 1.5 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.4708 * 1;
        iVol = 11020 * 1;
        sVol = '11,020';
            
        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 = 1.425 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.405 * 1;
        iVol = 12152 * 1;
        sVol = '12,152';
            
        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 = 1.44 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.5581 * 1;
        iLow = 1.38 * 1;
        iVol = 15199 * 1;
        sVol = '15,199';
            
        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 = 1.5 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.44 * 1;
        iVol = 9803 * 1;
        sVol = '9,803';
            
        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 = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.46 * 1;
        iVol = 8465 * 1;
        sVol = '8,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 1.4 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.39 * 1;
        iVol = 4740 * 1;
        sVol = '4,740';
            
        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 = 1.4003 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.4499 * 1;
        iLow = 1.39 * 1;
        iVol = 3136 * 1;
        sVol = '3,136';
            
        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 = 1.41 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 1;
        iVol = 2784 * 1;
        sVol = '2,784';
            
        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 = 1.45 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.515 * 1;
        iLow = 1.4 * 1;
        iVol = 5388 * 1;
        sVol = '5,388';
            
        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 = 1.47 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.45 * 1;
        iVol = 2267 * 1;
        sVol = '2,267';
            
        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 = 1.55 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.4001 * 1;
        iVol = 16966 * 1;
        sVol = '16,966';
            
        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 = 1.48 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.48 * 1;
        iVol = 8971 * 1;
        sVol = '8,971';
            
        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 = 1.68 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.41 * 1;
        iVol = 8312 * 1;
        sVol = '8,312';
            
        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 = 1.57 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.6699 * 1;
        iLow = 1.53 * 1;
        iVol = 7588 * 1;
        sVol = '7,588';
            
        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 = 1.49 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.46 * 1;
        iVol = 20837 * 1;
        sVol = '20,837';
            
        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 = 1.5 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.6079 * 1;
        iLow = 1.4834 * 1;
        iVol = 15479 * 1;
        sVol = '15,479';
            
        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 = 1.5005 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.47 * 1;
        iVol = 4699 * 1;
        sVol = '4,699';
            
        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 = 1.52 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.46 * 1;
        iVol = 100142 * 1;
        sVol = '100,142';
            
        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 = 1.5 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.4701 * 1;
        iVol = 10344 * 1;
        sVol = '10,344';
            
        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 = 1.4 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.39 * 1;
        iVol = 29639 * 1;
        sVol = '29,639';
            
        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 = 1.4 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.4 * 1;
        iLow = 1.345 * 1;
        iVol = 17275 * 1;
        sVol = '17,275';
            
        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 = 1.34 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.34 * 1;
        iVol = 8434 * 1;
        sVol = '8,434';
            
        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 = 1.32 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.32 * 1;
        iVol = 13239 * 1;
        sVol = '13,239';
            
        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 = 1.3744 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.33 * 1;
        iVol = 13944 * 1;
        sVol = '13,944';
            
        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 = 1.35 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 1;
        iVol = 17798 * 1;
        sVol = '17,798';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 1.33 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.308 * 1;
        iVol = 29235 * 1;
        sVol = '29,235';
            
        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 = 1.32 * 1;
        iOpen = 1.3293 * 1;
        iHigh = 1.3418 * 1;
        iLow = 1.32 * 1;
        iVol = 22304 * 1;
        sVol = '22,304';
            
        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 = 1.31 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.4069 * 1;
        iLow = 1.31 * 1;
        iVol = 22381 * 1;
        sVol = '22,381';
            
        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 = 1.3025 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.2215 * 1;
        iVol = 40943 * 1;
        sVol = '40,943';
            
        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 = 1.56 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.3148 * 1;
        iVol = 971816 * 1;
        sVol = '971,816';
            
        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 = 1.3 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.3675 * 1;
        iLow = 1.22 * 1;
        iVol = 221243 * 1;
        sVol = '221,243';
            
        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 = 1.26 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.25 * 1;
        iVol = 92111 * 1;
        sVol = '92,111';
            
        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 = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.22 * 1;
        iVol = 51203 * 1;
        sVol = '51,203';
            
        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 = 1.29 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.25 * 1;
        iVol = 14727 * 1;
        sVol = '14,727';
            
        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 = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.3185 * 1;
        iLow = 1.26 * 1;
        iVol = 21628 * 1;
        sVol = '21,628';
            
        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 = 1.27 * 1;
        iHigh = 1.3307 * 1;
        iLow = 1.26 * 1;
        iVol = 11357 * 1;
        sVol = '11,357';
            
        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 = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.23 * 1;
        iVol = 13385 * 1;
        sVol = '13,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 1.29 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3499 * 1;
        iLow = 1.27 * 1;
        iVol = 46871 * 1;
        sVol = '46,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 1.275 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 38163 * 1;
        sVol = '38,163';
            
        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 = 1.28 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.25 * 1;
        iVol = 39108 * 1;
        sVol = '39,108';
            
        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 = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 1;
        iVol = 49198 * 1;
        sVol = '49,198';
            
        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 = 1.12 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.06 * 1;
        iVol = 38632 * 1;
        sVol = '38,632';
            
        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 = 1.07 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.06 * 1;
        iVol = 6887 * 1;
        sVol = '6,887';
            
        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 = 1.09 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.07 * 1;
        iVol = 17727 * 1;
        sVol = '17,727';
            
        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 = 1.01 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.99 * 1;
        iVol = 79318 * 1;
        sVol = '79,318';
            
        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 = 0.9346 * 1;
        iOpen = 1 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.854 * 1;
        iVol = 55346 * 1;
        sVol = '55,346';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.88 * 1;
        iOpen = 0.908 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.88 * 1;
        iVol = 30021 * 1;
        sVol = '30,021';
            
        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 = 0.8825 * 1;
        iOpen = 0.898 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.87 * 1;
        iVol = 27236 * 1;
        sVol = '27,236';
            
        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 = 0.8975 * 1;
        iOpen = 0.903 * 1;
        iHigh = 0.9299 * 1;
        iLow = 0.87 * 1;
        iVol = 63409 * 1;
        sVol = '63,409';
            
        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 = 0.9001 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.929799 * 1;
        iLow = 0.87 * 1;
        iVol = 30631 * 1;
        sVol = '30,631';
            
        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 = 0.8 * 1;
        iOpen = 0.9325 * 1;
        iHigh = 0.9449 * 1;
        iLow = 0.7882 * 1;
        iVol = 1507338 * 1;
        sVol = '1,507,338';
            
        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 = 0.742 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.71 * 1;
        iVol = 117553 * 1;
        sVol = '117,553';
            
        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 = 0.9034 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.649 * 1;
        iVol = 458830 * 1;
        sVol = '458,830';
            
        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 = 0.8675 * 1;
        iOpen = 0.8605 * 1;
        iHigh = 0.8999 * 1;
        iLow = 0.7531 * 1;
        iVol = 88772 * 1;
        sVol = '88,772';
            
        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 = 0.8602 * 1;
        iOpen = 0.845 * 1;
        iHigh = 0.8604 * 1;
        iLow = 0.800101 * 1;
        iVol = 15557 * 1;
        sVol = '15,557';
            
        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 = 0.8458 * 1;
        iOpen = 0.822 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.7936 * 1;
        iVol = 1233096 * 1;
        sVol = '1,233,096';
            
        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 = 0.8173 * 1;
        iOpen = 0.8073 * 1;
        iHigh = 0.829853 * 1;
        iLow = 0.755 * 1;
        iVol = 140145 * 1;
        sVol = '140,145';
            
        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 = 0.8117 * 1;
        iOpen = 0.7928 * 1;
        iHigh = 0.8299 * 1;
        iLow = 0.7703 * 1;
        iVol = 34231 * 1;
        sVol = '34,231';
            
        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 = 0.7703 * 1;
        iOpen = 0.8419 * 1;
        iHigh = 0.8499 * 1;
        iLow = 0.7703 * 1;
        iVol = 32996 * 1;
        sVol = '32,996';
            
        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 = 0.809 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.77 * 1;
        iVol = 97910 * 1;
        sVol = '97,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.815 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.822 * 1;
        iLow = 0.79 * 1;
        iVol = 18172 * 1;
        sVol = '18,172';
            
        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 = 0.8249 * 1;
        iOpen = 0.8009 * 1;
        iHigh = 0.825 * 1;
        iLow = 0.7829 * 1;
        iVol = 14392 * 1;
        sVol = '14,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.8399 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.82 * 1;
        iVol = 26303 * 1;
        sVol = '26,303';
            
        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 = 0.831 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.835 * 1;
        iLow = 0.812 * 1;
        iVol = 7242 * 1;
        sVol = '7,242';
            
        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 = 0.8659 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.8879 * 1;
        iLow = 0.8021 * 1;
        iVol = 63367 * 1;
        sVol = '63,367';
            
        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 = 0.857 * 1;
        iOpen = 0.850001 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.831 * 1;
        iVol = 103286 * 1;
        sVol = '103,286';
            
        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 = 0.85 * 1;
        iOpen = 0.850001 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.8399 * 1;
        iVol = 26921 * 1;
        sVol = '26,921';
            
        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 = 0.98 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.27 * 1;
        iLow = 0.93 * 1;
        iVol = 13168576 * 1;
        sVol = '13,168,576';
            
        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 = 0.8514 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.9501 * 1;
        iLow = 0.84 * 1;
        iVol = 475236 * 1;
        sVol = '475,236';
            
        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 = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.81 * 1;
        iVol = 273106 * 1;
        sVol = '273,106';
            
        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 = 0.831 * 1;
        iOpen = 0.835 * 1;
        iHigh = 0.8959 * 1;
        iLow = 0.827 * 1;
        iVol = 71880 * 1;
        sVol = '71,880';
            
        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 = 1.45 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.92 * 1;
        iLow = 1.32 * 1;
        iVol = 176393953 * 1;
        sVol = '176,393,953';
            
        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 = 1.66 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.4517 * 1;
        iVol = 13598450 * 1;
        sVol = '13,598,450';
            
        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 = 1.55 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.44 * 1;
        iVol = 1377626 * 1;
        sVol = '1,377,626';
            
        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 = 1.41 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.5496 * 1;
        iLow = 1.3998 * 1;
        iVol = 646126 * 1;
        sVol = '646,126';
            
        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 = 1.38 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.25 * 1;
        iVol = 548713 * 1;
        sVol = '548,713';
            
        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 = 1.52 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.6271 * 1;
        iLow = 1.28 * 1;
        iVol = 599202 * 1;
        sVol = '599,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 1.41 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.5604 * 1;
        iLow = 1.4 * 1;
        iVol = 263328 * 1;
        sVol = '263,328';
            
        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 = 1.32 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.28 * 1;
        iVol = 290021 * 1;
        sVol = '290,021';
            
        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 = 1.2 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.3726 * 1;
        iLow = 1.14 * 1;
        iVol = 634035 * 1;
        sVol = '634,035';
            
        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 = 1.16 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.225 * 1;
        iLow = 1.01 * 1;
        iVol = 286124 * 1;
        sVol = '286,124';
            
        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 = 1.1 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.102 * 1;
        iLow = 1.05 * 1;
        iVol = 212780 * 1;
        sVol = '212,780';
            
        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 = 1.08 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.08 * 1;
        iVol = 124815 * 1;
        sVol = '124,815';
            
        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 = 1.1 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 136769 * 1;
        sVol = '136,769';
            
        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 = 1.19 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.11 * 1;
        iVol = 51352867 * 1;
        sVol = '51,352,867';
            
        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 = 1.17 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.08 * 1;
        iVol = 2381230 * 1;
        sVol = '2,381,230';
            
        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 = 1.17 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.10 * 1;
        iVol = 828606 * 1;
        sVol = '828,606';
            
        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 = 1.13 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.1999 * 1;
        iLow = 1.11 * 1;
        iVol = 290084 * 1;
        sVol = '290,084';
            
        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 = 1.05 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.03 * 1;
        iVol = 439985 * 1;
        sVol = '439,985';
            
        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 = 1.06 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 303470 * 1;
        sVol = '303,470';
            
        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 = 1.02 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 376101 * 1;
        sVol = '376,101';
            
        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 = 1.00 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 1;
        iVol = 264286 * 1;
        sVol = '264,286';
            
        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 = 0.89 * 1;
        iOpen = 0.9243 * 1;
        iHigh = 0.999 * 1;
        iLow = 0.88 * 1;
        iVol = 451868 * 1;
        sVol = '451,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 1.14 * 1;
        iOpen = 0.887 * 1;
        iHigh = 1.19 * 1;
        iLow = 0.83 * 1;
        iVol = 1274223 * 1;
        sVol = '1,274,223';
            
        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 = 1.01 * 1;
        iOpen = 0.9887 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.894999 * 1;
        iVol = 596242 * 1;
        sVol = '596,242';
            
        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 = 0.951 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.9999 * 1;
        iLow = 0.9501 * 1;
        iVol = 151596 * 1;
        sVol = '151,596';
            
        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 = 0.93 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.89 * 1;
        iVol = 89817 * 1;
        sVol = '89,817';
            
        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 = 0.9201 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.9102 * 1;
        iVol = 86958 * 1;
        sVol = '86,958';
            
        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 = 0.9412 * 1;
        iOpen = 0.9099 * 1;
        iHigh = 0.9858 * 1;
        iLow = 0.895 * 1;
        iVol = 108215 * 1;
        sVol = '108,215';
            
        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 = 0.9282 * 1;
        iOpen = 0.9526 * 1;
        iHigh = 0.9526 * 1;
        iLow = 0.89 * 1;
        iVol = 46961 * 1;
        sVol = '46,961';
            
        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 = 0.9103 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.9016 * 1;
        iVol = 61523 * 1;
        sVol = '61,523';
            
        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 = 1.01 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.9201 * 1;
        iVol = 382860 * 1;
        sVol = '382,860';
            
        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 = 0.9215 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.0281 * 1;
        iLow = 0.91 * 1;
        iVol = 164706 * 1;
        sVol = '164,706';
            
        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 = 0.911 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94575 * 1;
        iLow = 0.89 * 1;
        iVol = 114527 * 1;
        sVol = '114,527';
            
        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 = 0.882 * 1;
        iOpen = 0.925 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.882 * 1;
        iVol = 81892 * 1;
        sVol = '81,892';
            
        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 = 0.938 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.9594 * 1;
        iLow = 0.898 * 1;
        iVol = 89310 * 1;
        sVol = '89,310';
            
        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 = 0.8806 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.88 * 1;
        iVol = 125264 * 1;
        sVol = '125,264';
            
        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 = 0.861 * 1;
        iOpen = 0.871 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.8558 * 1;
        iVol = 108444 * 1;
        sVol = '108,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.8974 * 1;
        iOpen = 0.8752 * 1;
        iHigh = 0.899 * 1;
        iLow = 0.8558 * 1;
        iVol = 70566 * 1;
        sVol = '70,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 0.934 * 1;
        iOpen = 0.881 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.881 * 1;
        iVol = 183470 * 1;
        sVol = '183,470';
            
        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 = 0.90 * 1;
        iOpen = 0.934 * 1;
        iHigh = 0.9583 * 1;
        iLow = 0.88 * 1;
        iVol = 88057 * 1;
        sVol = '88,057';
            
        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 = 0.895 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.9448 * 1;
        iLow = 0.892 * 1;
        iVol = 45764 * 1;
        sVol = '45,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}